Baguio Green Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01397  2014-05-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.280 1.280 1.310 1.270 1.300 132,000 170,120 1.2888 1.280 1.280 1.310 1.270 1.300 132,000 1.2888 0.00%
2026-02-03 0 1.280 1.260 1.290 1.260 1.290 580,000 741,200 1.2779 1.280 1.260 1.290 1.260 1.290 580,000 1.2779 2.40%
2026-02-02 0 1.250 1.240 1.260 1.230 1.280 560,000 696,200 1.2432 1.250 1.240 1.260 1.230 1.280 560,000 1.2432 -2.34%
2026-01-30 0 1.280 1.250 1.280 1.260 1.280 20,000 25,280 1.2640 1.280 1.250 1.280 1.260 1.280 20,000 1.2640 1.59%
2026-01-29 0 1.260 1.260 1.270 1.260 1.280 108,000 137,920 1.2770 1.260 1.260 1.270 1.260 1.280 108,000 1.2770 0.00%
2026-01-28 0 1.260 1.250 1.270 1.250 1.290 392,172 499,058 1.2725 1.260 1.250 1.270 1.250 1.290 392,172 1.2725 0.00%
2026-01-27 0 1.260 1.250 1.270 1.250 1.260 88,000 110,080 1.2509 1.260 1.250 1.270 1.250 1.260 88,000 1.2509 -0.79%
2026-01-26 0 1.270 1.260 1.270 1.240 1.280 228,000 288,480 1.2653 1.270 1.260 1.270 1.240 1.280 228,000 1.2653 1.60%
2026-01-23 0 1.250 1.250 1.270 1.240 1.270 304,000 379,720 1.2491 1.250 1.250 1.270 1.240 1.270 304,000 1.2491 0.81%
2026-01-22 0 1.240 1.240 1.250 1.240 1.240 168,000 208,320 1.2400 1.240 1.240 1.250 1.240 1.240 168,000 1.2400 0.81%
2026-01-21 0 1.230 1.230 1.260 1.220 1.230 28,000 34,400 1.2286 1.230 1.230 1.260 1.220 1.230 28,000 1.2286 0.00%
2026-01-20 0 1.230 1.230 1.260 1.230 1.240 74,000 90,980 1.2295 1.230 1.230 1.260 1.230 1.240 74,000 1.2295 -0.81%
2026-01-19 0 1.240 1.240 1.270 1.220 1.260 104,000 128,320 1.2338 1.240 1.240 1.270 1.220 1.260 104,000 1.2338 1.64%
2026-01-16 0 1.220 1.230 1.240 1.210 1.230 108,000 131,320 1.2159 1.220 1.230 1.240 1.210 1.230 108,000 1.2159 -0.81%
2026-01-15 0 1.230 1.230 1.240 1.230 1.250 236,000 292,560 1.2397 1.230 1.230 1.240 1.230 1.250 236,000 1.2397 -1.60%
2026-01-14 0 1.250 1.240 1.280 1.220 1.250 128,000 157,720 1.2322 1.250 1.240 1.280 1.220 1.250 128,000 1.2322 0.00%
2026-01-13 0 1.250 1.250 1.280 1.220 1.280 456,000 573,200 1.2570 1.250 1.250 1.280 1.220 1.280 456,000 1.2570 5.04%
2026-01-09 0 1.190 1.170 1.190 1.160 1.210 368,000 438,240 1.1909 1.190 1.170 1.190 1.160 1.210 368,000 1.1909 1.71%
2026-01-08 0 1.170 1.170 1.180 1.140 1.170 236,000 272,680 1.1554 1.170 1.170 1.180 1.140 1.170 236,000 1.1554 0.00%
2026-01-07 0 1.170 1.160 1.170 1.150 1.170 60,000 69,600 1.1600 1.170 1.160 1.170 1.150 1.170 60,000 1.1600 0.86%
2026-01-06 0 1.160 1.160 1.190 1.150 1.170 80,000 93,160 1.1645 1.160 1.160 1.190 1.150 1.170 80,000 1.1645 -0.85%
2026-01-05 0 1.170 1.160 1.190 1.150 1.200 320,000 375,800 1.1744 1.170 1.160 1.190 1.150 1.200 320,000 1.1744 1.74%
2025-12-31 0 1.150 1.150 1.170 1.150 1.160 160,000 185,040 1.1565 1.150 1.150 1.170 1.150 1.160 160,000 1.1565 -2.54%
2025-12-30 0 1.180 1.150 1.180 1.160 1.180 232,000 270,160 1.1645 1.180 1.150 1.180 1.160 1.180 232,000 1.1645 0.00%
2025-12-29 0 1.180 1.180 1.200 1.180 1.200 84,000 99,960 1.1900 1.180 1.180 1.200 1.180 1.200 84,000 1.1900 -1.67%
2025-12-24 0 1.200 1.190 1.200 - - 0 0 - 1.200 1.190 1.200 - - 0 - 0.00%
2025-12-23 0 1.200 1.190 1.210 - - 0 0 - 1.200 1.190 1.210 - - 0 - 0.00%
2025-12-22 0 1.200 1.170 1.200 1.170 1.210 108,000 128,240 1.1874 1.200 1.170 1.200 1.170 1.210 108,000 1.1874 1.69%
2025-12-19 0 1.180 1.180 1.200 - - 0 0 - 1.180 1.180 1.200 - - 0 - 0.00%
2025-12-18 0 1.180 1.170 1.210 1.170 1.190 80,000 94,400 1.1800 1.180 1.170 1.210 1.170 1.190 80,000 1.1800 -0.84%
2025-12-17 0 1.190 1.160 1.190 1.200 1.200 96,000 115,200 1.2000 1.190 1.160 1.190 1.200 1.200 96,000 1.2000 0.00%
2025-12-16 0 1.190 1.190 1.200 1.160 1.190 128,000 151,280 1.1819 1.190 1.190 1.200 1.160 1.190 128,000 1.1819 -0.83%
2025-12-15 0 1.200 1.180 1.210 1.180 1.210 466,000 556,260 1.1937 1.200 1.180 1.210 1.180 1.210 466,000 1.1937 -2.44%
2025-12-12 0 1.230 1.230 1.240 1.220 1.240 284,000 349,560 1.2308 1.230 1.230 1.240 1.220 1.240 284,000 1.2308 -1.60%
2025-12-11 0 1.250 1.230 1.260 1.250 1.260 192,000 240,160 1.2508 1.250 1.230 1.260 1.250 1.260 192,000 1.2508 -0.79%
2025-12-10 0 1.260 1.250 1.270 1.250 1.260 136,000 171,240 1.2591 1.260 1.250 1.270 1.250 1.260 136,000 1.2591 0.80%
2025-12-09 0 1.250 1.240 1.260 1.250 1.320 1,032,000 1,311,680 1.2710 1.250 1.240 1.260 1.250 1.320 1,032,000 1.2710 -7.41%
2025-12-08 0 1.350 1.320 1.350 1.320 1.350 144,000 192,720 1.3383 1.350 1.320 1.350 1.320 1.350 144,000 1.3383 0.75%
2025-12-05 0 1.340 1.330 1.360 1.330 1.360 152,000 204,160 1.3432 1.340 1.330 1.360 1.330 1.360 152,000 1.3432 0.75%
2025-12-04 0 1.330 1.320 1.340 1.310 1.410 404,000 544,600 1.3480 1.330 1.320 1.340 1.310 1.410 404,000 1.3480 -3.62%
2025-12-03 0 1.380 1.360 1.380 1.340 1.390 764,000 1,045,840 1.3689 1.380 1.360 1.380 1.340 1.390 764,000 1.3689 2.99%
2025-12-02 0 1.340 1.340 1.350 1.320 1.380 1,360,000 1,836,520 1.3504 1.340 1.340 1.350 1.320 1.380 1,360,000 1.3504 -0.74%
2025-12-01 0 1.350 1.340 1.350 1.290 1.360 1,156,000 1,537,120 1.3297 1.350 1.340 1.350 1.290 1.360 1,156,000 1.3297 4.65%
2025-11-28 0 1.290 1.280 1.300 1.280 1.320 594,000 769,720 1.2958 1.290 1.280 1.300 1.280 1.320 594,000 1.2958 0.78%
2025-11-27 0 1.280 1.260 1.280 1.270 1.280 164,000 209,600 1.2780 1.280 1.260 1.280 1.270 1.280 164,000 1.2780 1.59%
2025-11-26 0 1.260 1.260 1.270 1.250 1.280 240,000 304,320 1.2680 1.260 1.260 1.270 1.250 1.280 240,000 1.2680 0.00%
2025-11-25 0 1.260 1.250 1.260 1.250 1.260 292,000 365,160 1.2505 1.260 1.250 1.260 1.250 1.260 292,000 1.2505 1.61%
2025-11-24 0 1.240 1.240 1.250 1.240 1.270 100,000 124,640 1.2464 1.240 1.240 1.250 1.240 1.270 100,000 1.2464 0.00%
2025-11-21 0 1.240 1.230 1.250 1.210 1.260 668,000 827,280 1.2384 1.240 1.230 1.250 1.210 1.260 668,000 1.2384 -1.59%
2025-11-20 0 1.260 1.250 1.260 1.250 1.260 104,000 130,840 1.2581 1.260 1.250 1.260 1.250 1.260 104,000 1.2581 0.80%
2025-11-19 0 1.250 1.250 1.260 1.240 1.270 268,000 336,400 1.2552 1.250 1.250 1.260 1.240 1.270 268,000 1.2552 0.00%
2025-11-18 0 1.250 1.250 1.260 1.220 1.290 632,000 788,000 1.2468 1.250 1.250 1.260 1.220 1.290 632,000 1.2468 -0.79%
2025-11-17 0 1.260 1.260 1.270 1.260 1.260 36,000 45,360 1.2600 1.260 1.260 1.270 1.260 1.260 36,000 1.2600 -0.79%
2025-11-14 0 1.270 1.260 1.270 1.250 1.300 484,000 623,080 1.2874 1.270 1.260 1.270 1.250 1.300 484,000 1.2874 -0.78%
2025-11-13 0 1.280 1.260 1.300 1.280 1.320 312,000 406,160 1.3018 1.280 1.260 1.300 1.280 1.320 312,000 1.3018 -1.54%
2025-11-12 0 1.300 1.280 1.300 1.250 1.300 300,000 380,160 1.2672 1.300 1.280 1.300 1.250 1.300 300,000 1.2672 4.00%
2025-11-11 0 1.250 1.230 1.250 1.220 1.260 1,040,000 1,290,080 1.2405 1.250 1.230 1.250 1.220 1.260 1,040,000 1.2405 -0.79%
2025-11-10 0 1.260 1.260 1.270 1.240 1.260 300,000 376,200 1.2540 1.260 1.260 1.270 1.240 1.260 300,000 1.2540 0.00%
2025-11-07 0 1.260 1.240 1.280 1.240 1.290 492,000 625,280 1.2709 1.260 1.240 1.280 1.240 1.290 492,000 1.2709 2.44%
2025-11-06 0 1.230 1.230 1.260 1.220 1.250 566,000 697,840 1.2329 1.230 1.230 1.260 1.220 1.250 566,000 1.2329 -2.38%
2025-11-05 0 1.260 1.240 1.260 1.250 1.290 308,000 391,080 1.2697 1.260 1.240 1.260 1.250 1.290 308,000 1.2697 -1.56%
2025-11-04 0 1.280 1.270 1.280 1.210 1.340 2,510,000 3,214,920 1.2808 1.280 1.270 1.280 1.210 1.340 2,510,000 1.2808 6.67%
2025-11-03 0 1.200 1.200 1.210 1.180 1.210 476,000 570,600 1.1987 1.200 1.200 1.210 1.180 1.210 476,000 1.1987 0.00%
2025-10-31 0 1.200 1.190 1.200 1.180 1.220 764,000 916,560 1.1997 1.200 1.190 1.200 1.180 1.220 764,000 1.1997 0.84%
2025-10-30 0 1.190 1.180 1.190 1.130 1.190 1,308,000 1,539,120 1.1767 1.190 1.180 1.190 1.130 1.190 1,308,000 1.1767 5.31%
2025-10-28 0 1.130 1.110 1.130 1.120 1.150 724,000 819,720 1.1322 1.130 1.110 1.130 1.120 1.150 724,000 1.1322 0.89%
2025-10-27 0 1.120 1.110 1.140 1.110 1.130 504,000 565,600 1.1222 1.120 1.110 1.140 1.110 1.130 504,000 1.1222 1.82%
2025-10-24 0 1.100 1.100 1.110 1.100 1.120 176,000 195,320 1.1098 1.100 1.100 1.110 1.100 1.120 176,000 1.1098 0.92%
2025-10-23 0 1.090 1.090 1.110 1.090 1.100 128,000 139,720 1.0916 1.090 1.090 1.110 1.090 1.100 128,000 1.0916 -0.91%
2025-10-22 0 1.100 1.100 1.110 1.090 1.100 180,000 197,840 1.0991 1.100 1.100 1.110 1.090 1.100 180,000 1.0991 0.00%
2025-10-21 0 1.100 1.100 1.120 1.100 1.140 488,000 548,280 1.1235 1.100 1.100 1.120 1.100 1.140 488,000 1.1235 -0.90%
2025-10-20 0 1.110 1.100 1.110 1.060 1.110 196,000 212,760 1.0855 1.110 1.100 1.110 1.060 1.110 196,000 1.0855 2.78%
2025-10-17 0 1.080 1.080 1.100 1.070 1.120 756,000 832,080 1.1006 1.080 1.080 1.100 1.070 1.120 756,000 1.1006 -2.70%
2025-10-16 0 1.110 1.100 1.120 1.100 1.130 276,000 307,800 1.1152 1.110 1.100 1.120 1.100 1.130 276,000 1.1152 -0.89%
2025-10-15 0 1.120 1.100 1.120 1.100 1.120 152,000 170,320 1.1205 1.120 1.100 1.120 1.100 1.120 152,000 1.1205 0.90%
2025-10-14 0 1.110 1.100 1.110 1.100 1.140 548,000 611,720 1.1163 1.110 1.100 1.110 1.100 1.140 548,000 1.1163 -1.77%
2025-10-13 0 1.130 1.130 1.140 1.120 1.130 120,000 135,480 1.1290 1.130 1.130 1.140 1.120 1.130 120,000 1.1290 -1.74%
2025-10-10 0 1.150 1.140 1.150 1.110 1.180 804,000 930,240 1.1570 1.150 1.140 1.150 1.110 1.180 804,000 1.1570 3.60%
2025-10-09 0 1.110 1.110 1.140 1.110 1.110 8,000 8,880 1.1100 1.110 1.110 1.140 1.110 1.110 8,000 1.1100 0.00%
2025-10-08 0 1.110 1.110 1.140 1.110 1.110 68,000 75,480 1.1100 1.110 1.110 1.140 1.110 1.110 68,000 1.1100 -0.89%
2025-10-06 0 1.120 1.120 1.130 1.090 1.150 192,000 214,600 1.1177 1.120 1.120 1.130 1.090 1.150 192,000 1.1177 0.00%
2025-10-03 0 1.120 1.120 1.130 1.090 1.120 260,000 289,040 1.1117 1.120 1.120 1.130 1.090 1.120 260,000 1.1117 2.75%
2025-10-02 0 1.090 1.080 1.090 1.080 1.100 636,000 694,280 1.0916 1.090 1.080 1.090 1.080 1.100 636,000 1.0916 0.93%
2025-09-30 0 1.080 1.080 1.090 1.070 1.100 492,000 533,200 1.0837 1.080 1.080 1.090 1.070 1.100 492,000 1.0837 -1.82%
2025-09-29 0 1.100 1.090 1.100 1.090 1.130 644,000 709,000 1.1009 1.100 1.090 1.100 1.090 1.130 644,000 1.1009 -0.90%
2025-09-26 0 1.110 1.100 1.110 1.070 1.120 910,000 995,620 1.0941 1.110 1.100 1.110 1.070 1.120 910,000 1.0941 -2.63%
2025-09-25 0 1.140 1.120 1.130 1.130 1.150 676,000 767,200 1.1349 1.140 1.120 1.130 1.130 1.150 676,000 1.1349 -0.87%
2025-09-24 0 1.150 1.140 1.160 1.150 1.180 428,000 497,400 1.1621 1.150 1.140 1.160 1.150 1.180 428,000 1.1621 0.00%
2025-09-23 0 1.150 1.150 1.160 1.150 1.180 432,000 503,760 1.1661 1.150 1.150 1.160 1.150 1.180 432,000 1.1661 -1.71%
2025-09-22 0 1.170 1.150 1.160 1.160 1.190 384,000 449,440 1.1704 1.170 1.150 1.160 1.160 1.190 384,000 1.1704 0.00%
2025-09-19 0 1.170 1.170 1.180 1.150 1.170 344,000 399,360 1.1609 1.170 1.170 1.180 1.150 1.170 344,000 1.1609 0.86%
2025-09-18 0 1.160 1.150 1.160 1.150 1.200 328,000 382,920 1.1674 1.160 1.150 1.160 1.150 1.200 328,000 1.1674 -2.52%
2025-09-17 0 1.190 1.180 1.190 1.130 1.200 1,660,000 1,971,760 1.1878 1.190 1.180 1.190 1.130 1.200 1,660,000 1.1878 4.39%
2025-09-16 0 1.140 1.130 1.160 1.140 1.170 616,000 707,120 1.1479 1.140 1.130 1.160 1.140 1.170 616,000 1.1479 -3.39%
2025-09-15 0 1.180 1.170 1.180 1.140 1.190 840,000 977,120 1.1632 1.180 1.170 1.180 1.140 1.190 840,000 1.1632 0.85%
2025-09-12 0 1.170 1.150 1.170 1.150 1.180 446,000 519,180 1.1641 1.170 1.150 1.170 1.150 1.180 446,000 1.1641 0.00%
2025-09-11 0 1.170 1.150 1.170 1.120 1.170 854,000 979,840 1.1474 1.170 1.150 1.170 1.120 1.170 854,000 1.1474 1.74%
2025-09-10 0 1.150 1.130 1.150 1.130 1.180 1,220,000 1,406,200 1.1526 1.150 1.130 1.150 1.130 1.180 1,220,000 1.1526 0.88%
2025-09-09 0 1.140 1.140 1.160 1.120 1.170 683,000 787,080 1.1524 1.140 1.140 1.160 1.120 1.170 683,000 1.1524 -2.56%
2025-09-08 0 1.170 1.160 1.170 1.140 1.200 1,560,000 1,820,880 1.1672 1.170 1.160 1.170 1.140 1.200 1,560,000 1.1672 3.54%
2025-09-05 0 1.130 1.120 1.140 1.080 1.150 1,960,000 2,192,520 1.1186 1.130 1.120 1.140 1.080 1.150 1,960,000 1.1186 0.89%
2025-09-04 0 1.120 1.100 1.130 1.100 1.160 2,468,100 2,770,071 1.1223 1.120 1.100 1.130 1.100 1.160 2,468,100 1.1223 3.70%
2025-09-03 0 1.080 1.080 1.090 0.990 1.120 5,372,000 5,788,320 1.0775 1.080 1.080 1.090 0.990 1.120 5,372,000 1.0775 8.00%
2025-09-02 0 1.000 1.010 1.020 1.000 1.040 1,536,000 1,567,920 1.0208 1.000 1.010 1.020 1.000 1.040 1,536,000 1.0208 -2.91%
2025-09-01 0 1.030 1.030 1.040 1.030 1.100 1,524,000 1,602,400 1.0514 1.030 1.030 1.040 1.030 1.100 1,524,000 1.0514 -2.83%
2025-08-29 0 1.060 1.050 1.060 0.950 1.070 9,948,000 10,086,220 1.0139 1.060 1.050 1.060 0.950 1.070 9,948,000 1.0139 12.77%
2025-08-28 0 0.940 0.930 0.940 0.920 0.950 460,000 430,560 0.9360 0.940 0.930 0.940 0.920 0.950 460,000 0.9360 1.08%
2025-08-27 0 0.930 0.920 0.950 0.930 0.960 108,000 102,200 0.9463 0.930 0.920 0.950 0.930 0.960 108,000 0.9463 -2.11%
2025-08-26 0 0.950 0.910 0.950 0.950 0.960 276,000 262,480 0.9510 0.950 0.910 0.950 0.950 0.960 276,000 0.9510 0.00%
2025-08-25 0 0.950 0.950 0.960 0.950 0.960 460,000 437,720 0.9516 0.950 0.950 0.960 0.950 0.960 460,000 0.9516 2.15%
2025-08-22 0 0.930 0.930 0.950 0.920 0.950 232,000 217,560 0.9378 0.930 0.930 0.950 0.920 0.950 232,000 0.9378 0.00%
2025-08-21 0 0.930 0.900 0.930 0.900 0.930 468,000 423,440 0.9048 0.930 0.900 0.930 0.900 0.930 468,000 0.9048 2.20%
2025-08-20 0 0.910 0.900 0.920 0.900 0.910 152,000 137,680 0.9058 0.910 0.900 0.920 0.900 0.910 152,000 0.9058 1.11%
2025-08-19 0 0.900 0.900 0.910 0.900 0.910 72,000 64,840 0.9006 0.900 0.900 0.910 0.900 0.910 72,000 0.9006 0.00%
2025-08-18 0 0.900 0.900 0.910 0.890 0.910 252,000 226,560 0.8990 0.900 0.900 0.910 0.890 0.910 252,000 0.8990 -1.10%
2025-08-15 0 0.910 0.910 0.920 0.890 0.910 928,000 841,200 0.9065 0.910 0.910 0.920 0.890 0.910 928,000 0.9065 0.00%
2025-08-14 0 0.910 0.900 0.910 0.870 0.930 1,368,000 1,234,040 0.9021 0.910 0.900 0.910 0.870 0.930 1,368,000 0.9021 -2.15%
2025-08-13 0 0.930 0.930 0.940 0.930 0.970 464,000 438,080 0.9441 0.930 0.930 0.940 0.930 0.970 464,000 0.9441 -2.11%
2025-08-12 0 0.950 0.950 0.960 0.930 0.960 888,000 839,800 0.9457 0.950 0.950 0.960 0.930 0.960 888,000 0.9457 2.15%
2025-08-11 0 0.930 0.930 0.940 0.910 0.950 1,340,000 1,242,320 0.9271 0.930 0.930 0.940 0.910 0.950 1,340,000 0.9271 3.33%
2025-08-08 0 0.900 0.900 0.910 0.900 1.100 7,940,000 7,597,960 0.9569 0.900 0.900 0.910 0.900 1.100 7,940,000 0.9569 20.00%
2025-08-07 0 0.750 0.750 0.770 0.750 0.770 204,000 155,840 0.7639 0.750 0.750 0.770 0.750 0.770 204,000 0.7639 -1.32%
2025-08-06 0 0.760 0.750 0.760 0.750 0.770 124,120 94,327 0.7600 0.760 0.750 0.760 0.750 0.770 124,120 0.7600 2.70%
2025-08-05 0 0.740 0.740 0.760 0.740 0.750 56,000 41,800 0.7464 0.740 0.740 0.760 0.740 0.750 56,000 0.7464 0.00%
2025-08-04 0 0.740 0.740 0.750 0.730 0.740 68,000 50,160 0.7376 0.740 0.740 0.750 0.730 0.740 68,000 0.7376 0.00%
2025-08-01 0 0.740 0.730 0.750 0.740 0.740 76,000 56,200 0.7395 0.740 0.730 0.750 0.740 0.740 76,000 0.7395 0.00%
2025-07-31 0 0.740 0.730 0.760 0.700 0.750 824,000 595,200 0.7223 0.740 0.730 0.760 0.700 0.750 824,000 0.7223 5.71%
2025-07-30 0 0.700 0.690 0.700 0.690 0.700 216,000 150,360 0.6961 0.700 0.690 0.700 0.690 0.700 216,000 0.6961 -1.41%
2025-07-29 0 0.710 0.700 0.710 - - 4,000 2,800 0.7000 0.710 0.700 0.710 - - 4,000 0.7000 0.00%
2025-07-28 0 0.710 0.700 0.710 0.710 0.710 100,000 71,000 0.7100 0.710 0.700 0.710 0.710 0.710 100,000 0.7100 -1.39%
2025-07-25 0 0.720 0.710 0.720 0.710 0.720 92,000 65,880 0.7161 0.720 0.710 0.720 0.710 0.720 92,000 0.7161 0.00%
2025-07-24 0 0.720 0.700 0.720 0.700 0.720 140,000 99,640 0.7117 0.720 0.700 0.720 0.700 0.720 140,000 0.7117 1.41%
2025-07-23 0 0.710 0.700 0.720 0.710 0.710 32,000 22,720 0.7100 0.710 0.700 0.720 0.710 0.710 32,000 0.7100 0.00%
2025-07-22 0 0.710 0.710 0.720 0.710 0.720 228,000 163,240 0.7160 0.710 0.710 0.720 0.710 0.720 228,000 0.7160 2.90%
2025-07-21 0 0.690 0.690 0.700 0.680 0.700 132,000 91,160 0.6906 0.690 0.690 0.700 0.680 0.700 132,000 0.6906 -1.43%
2025-07-18 0 0.700 0.700 0.720 0.700 0.720 36,000 25,760 0.7156 0.700 0.700 0.720 0.700 0.720 36,000 0.7156 0.00%
2025-07-17 0 0.700 0.690 0.710 0.700 0.710 108,000 76,280 0.7063 0.700 0.690 0.710 0.700 0.710 108,000 0.7063 -1.41%
2025-07-16 0 0.710 0.710 0.720 0.700 0.720 136,000 96,480 0.7094 0.710 0.710 0.720 0.700 0.720 136,000 0.7094 1.43%
2025-07-15 0 0.700 0.690 0.700 0.690 0.700 44,000 30,600 0.6955 0.700 0.690 0.700 0.690 0.700 44,000 0.6955 0.00%
2025-07-14 0 0.700 0.690 0.700 0.680 0.720 240,000 167,640 0.6985 0.700 0.690 0.700 0.680 0.720 240,000 0.6985 2.94%
2025-07-11 0 0.680 0.680 0.700 0.680 0.680 120,000 81,600 0.6800 0.680 0.680 0.700 0.680 0.680 120,000 0.6800 1.49%
2025-07-10 0 0.670 0.670 0.700 0.670 0.690 64,000 43,200 0.6750 0.670 0.670 0.700 0.670 0.690 64,000 0.6750 -2.90%
2025-07-09 0 0.690 0.690 0.700 - - 0 0 - 0.690 0.690 0.700 - - 0 - 0.00%
2025-07-08 0 0.690 0.690 0.700 0.690 0.690 64,000 44,200 0.6906 0.690 0.690 0.700 0.690 0.690 64,000 0.6906 -1.43%
2025-07-07 0 0.700 0.690 0.700 0.670 0.710 380,000 266,200 0.7005 0.700 0.690 0.700 0.670 0.710 380,000 0.7005 1.45%
2025-07-04 0 0.690 0.690 0.700 0.690 0.700 252,000 174,800 0.6937 0.690 0.690 0.700 0.690 0.700 252,000 0.6937 1.47%
2025-07-03 0 0.680 0.670 0.690 0.680 0.680 92,000 62,560 0.6800 0.680 0.670 0.690 0.680 0.680 92,000 0.6800 1.49%
2025-07-02 0 0.670 0.670 0.680 0.670 0.670 136,000 91,120 0.6700 0.670 0.670 0.680 0.670 0.670 136,000 0.6700 1.52%
2025-06-30 0 0.660 0.660 0.670 0.650 0.680 28,000 18,560 0.6629 0.660 0.660 0.670 0.650 0.680 28,000 0.6629 -2.94%
2025-06-27 0 0.680 0.660 0.690 0.660 0.680 72,000 48,080 0.6678 0.680 0.660 0.690 0.660 0.680 72,000 0.6678 3.03%
2025-06-26 0 0.660 0.660 0.670 0.660 0.670 380,000 254,160 0.6688 0.660 0.660 0.670 0.660 0.670 380,000 0.6688 -1.49%
2025-06-25 0 0.670 0.660 0.670 0.670 0.670 200,000 134,000 0.6700 0.670 0.660 0.670 0.670 0.670 200,000 0.6700 1.52%
2025-06-24 0 0.660 0.660 0.680 0.660 0.660 572,000 377,520 0.6600 0.660 0.660 0.680 0.660 0.660 572,000 0.6600 1.54%
2025-06-23 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 0.00%
2025-06-20 0 0.650 0.650 0.680 0.650 0.650 36,000 23,400 0.6500 0.650 0.650 0.680 0.650 0.650 36,000 0.6500 0.00%
2025-06-19 0 0.650 0.650 0.670 0.650 0.660 12,000 7,880 0.6567 0.650 0.650 0.670 0.650 0.660 12,000 0.6567 -0.31%
2025-06-18 0 0.690 0.690 0.700 0.680 0.690 96,000 65,840 0.6858 0.652 0.652 0.661 0.643 0.652 101,595 0.6481 1.47%
2025-06-17 0 0.680 0.680 0.700 0.680 0.690 84,000 57,720 0.6871 0.643 0.643 0.661 0.643 0.652 88,896 0.6493 -1.45%
2025-06-16 0 0.690 0.680 0.690 0.680 0.690 36,000 24,800 0.6889 0.652 0.643 0.652 0.643 0.652 38,098 0.6510 0.00%
2025-06-13 0 0.690 0.680 0.690 0.660 0.700 188,000 128,160 0.6817 0.652 0.643 0.652 0.624 0.661 198,957 0.6442 1.47%
2025-06-12 0 0.680 0.680 0.700 0.680 0.700 40,000 27,360 0.6840 0.643 0.643 0.661 0.643 0.661 42,331 0.6463 -1.45%
2025-06-11 0 0.690 0.680 0.700 0.690 0.690 132,000 91,080 0.6900 0.652 0.643 0.661 0.652 0.652 139,693 0.6520 0.00%
2025-06-10 0 0.690 0.680 0.690 0.690 0.700 268,000 185,160 0.6909 0.652 0.643 0.652 0.652 0.661 283,620 0.6528 0.00%
2025-06-09 0 0.690 0.690 0.700 0.680 0.700 80,000 55,320 0.6915 0.652 0.652 0.661 0.643 0.661 84,663 0.6534 0.00%
2025-06-06 0 0.690 0.690 0.700 0.680 0.680 44,000 29,920 0.6800 0.652 0.652 0.661 0.643 0.643 46,564 0.6426 0.00%
2025-06-05 0 0.690 0.680 0.690 0.680 0.690 364,000 251,120 0.6899 0.652 0.643 0.652 0.643 0.652 385,215 0.6519 0.00%
2025-06-04 0 0.690 0.680 0.690 0.670 0.710 552,000 379,400 0.6873 0.652 0.643 0.652 0.633 0.671 584,172 0.6495 4.55%
2025-06-03 0 0.660 0.650 0.660 0.650 0.670 236,000 156,560 0.6634 0.624 0.614 0.624 0.614 0.633 249,755 0.6269 1.54%
2025-06-02 0 0.650 0.640 0.650 0.650 0.650 12,000 7,800 0.6500 0.614 0.605 0.614 0.614 0.614 12,699 0.6142 1.56%
2025-05-30 0 0.640 0.640 0.650 0.640 0.650 60,000 38,960 0.6493 0.605 0.605 0.614 0.605 0.614 63,497 0.6136 -1.54%
2025-05-29 0 0.650 0.640 0.660 0.640 0.660 108,000 70,160 0.6496 0.614 0.605 0.624 0.605 0.624 114,294 0.6139 -1.52%
2025-05-28 0 0.660 0.640 0.660 0.670 0.670 28,000 18,760 0.6700 0.624 0.605 0.624 0.633 0.633 29,632 0.6331 1.54%
2025-05-27 0 0.650 0.650 0.690 0.650 0.660 136,000 89,680 0.6594 0.614 0.614 0.652 0.614 0.624 143,926 0.6231 -1.52%
2025-05-26 0 0.660 0.650 0.690 - - 0 0 - 0.624 0.614 0.652 - - 0 - 0.00%
2025-05-23 0 0.660 0.650 0.670 0.650 0.660 120,000 78,920 0.6577 0.624 0.614 0.633 0.614 0.624 126,994 0.6214 0.00%
2025-05-22 0 0.660 0.650 0.660 0.640 0.660 104,000 67,800 0.6519 0.624 0.614 0.624 0.605 0.624 110,061 0.6160 1.54%
2025-05-21 0 0.650 0.650 0.660 0.660 0.660 1,116,000 736,160 0.6596 0.614 0.614 0.624 0.624 0.624 1,181,043 0.6233 1.56%
2025-05-20 0 0.640 0.640 0.660 0.640 0.650 36,000 23,360 0.6489 0.605 0.605 0.624 0.605 0.614 38,098 0.6132 0.00%
2025-05-19 0 0.640 0.640 0.660 0.640 0.690 320,000 209,480 0.6546 0.605 0.605 0.624 0.605 0.652 338,650 0.6186 -5.88%
2025-05-16 0 0.680 0.660 0.680 0.640 0.680 200,000 133,960 0.6698 0.643 0.624 0.643 0.605 0.643 211,656 0.6329 6.25%
2025-05-15 0 0.640 0.640 0.650 - - 0 0 - 0.605 0.605 0.614 - - 0 - 0.00%
2025-05-14 0 0.640 0.640 0.650 0.630 0.640 64,000 40,920 0.6394 0.605 0.605 0.614 0.595 0.605 67,730 0.6042 0.00%
2025-05-13 0 0.640 0.640 0.650 0.630 0.640 96,000 61,400 0.6396 0.605 0.605 0.614 0.595 0.605 101,595 0.6044 0.00%
2025-05-12 0 0.640 0.640 0.680 0.640 0.650 200,000 128,720 0.6436 0.605 0.605 0.643 0.605 0.614 211,656 0.6082 -1.54%
2025-05-09 0 0.650 0.640 0.650 0.630 0.650 72,000 46,280 0.6428 0.614 0.605 0.614 0.595 0.614 76,196 0.6074 1.56%
2025-05-08 0 0.640 0.640 0.650 - - 0 0 - 0.605 0.605 0.614 - - 0 - 0.00%
2025-05-07 0 0.640 0.640 0.650 0.640 0.640 104,000 66,960 0.6438 0.605 0.605 0.614 0.605 0.605 110,061 0.6084 -1.54%
2025-05-06 0 0.650 0.640 0.650 0.640 0.650 48,000 31,160 0.6492 0.614 0.605 0.614 0.605 0.614 50,798 0.6134 1.56%
2025-05-02 0 0.640 0.630 0.640 0.630 0.650 356,000 229,200 0.6438 0.605 0.595 0.605 0.595 0.614 376,748 0.6084 0.00%
2025-04-30 0 0.640 0.630 0.640 0.630 0.640 68,000 43,360 0.6376 0.605 0.595 0.605 0.595 0.605 71,963 0.6025 0.00%
2025-04-29 0 0.640 0.640 0.650 - - 0 0 - 0.605 0.605 0.614 - - 0 - 0.00%
2025-04-28 0 0.640 0.630 0.640 0.640 0.640 24,000 15,360 0.6400 0.605 0.595 0.605 0.605 0.605 25,399 0.6048 0.00%
2025-04-25 0 0.640 0.630 0.640 0.630 0.640 36,000 22,960 0.6378 0.605 0.595 0.605 0.595 0.605 38,098 0.6027 1.59%
2025-04-24 0 0.630 0.620 0.640 0.620 0.630 140,000 87,480 0.6249 0.595 0.586 0.605 0.586 0.595 148,160 0.5904 1.61%
2025-04-23 0 0.620 0.610 0.620 0.610 0.620 72,000 44,600 0.6194 0.586 0.576 0.586 0.576 0.586 76,196 0.5853 0.00%
2025-04-22 0 0.620 0.610 0.620 0.600 0.620 308,000 188,480 0.6119 0.586 0.576 0.586 0.567 0.586 325,951 0.5782 0.00%
2025-04-17 0 0.620 0.620 0.630 - - 0 0 - 0.586 0.586 0.595 - - 0 - 0.00%
2025-04-16 0 0.620 0.620 0.640 - - 0 0 - 0.586 0.586 0.605 - - 0 - 0.00%
2025-04-15 0 0.620 0.620 0.640 0.620 0.620 28,000 17,520 0.6257 0.586 0.586 0.605 0.586 0.586 29,632 0.5913 0.00%
2025-04-14 0 0.620 0.620 0.640 0.620 0.640 36,000 22,760 0.6322 0.586 0.586 0.605 0.586 0.605 38,098 0.5974 0.00%
2025-04-11 0 0.620 0.610 0.630 - - 0 0 - 0.586 0.576 0.595 - - 0 - 0.00%
2025-04-10 0 0.620 0.620 0.630 0.610 0.630 64,000 39,720 0.6206 0.586 0.586 0.595 0.576 0.595 67,730 0.5864 1.64%
2025-04-09 0 0.610 0.610 0.630 0.610 0.620 160,000 98,400 0.6150 0.576 0.576 0.595 0.576 0.586 169,325 0.5811 0.00%
2025-04-08 0 0.610 0.610 0.620 0.610 0.620 436,000 266,960 0.6123 0.576 0.576 0.586 0.576 0.586 461,411 0.5786 -1.61%
2025-04-07 0 0.620 0.610 0.620 0.590 0.630 752,000 460,680 0.6126 0.586 0.576 0.586 0.558 0.595 795,828 0.5789 -3.12%
2025-04-03 0 0.640 0.630 0.650 0.640 0.640 32,000 20,480 0.6400 0.605 0.595 0.614 0.605 0.605 33,865 0.6048 0.00%
2025-04-02 0 0.640 0.640 0.650 - - 0 0 - 0.605 0.605 0.614 - - 0 - 0.00%
2025-04-01 0 0.640 0.630 0.640 0.630 0.640 212,000 135,640 0.6398 0.605 0.595 0.605 0.595 0.605 224,356 0.6046 0.00%
2025-03-31 0 0.640 0.630 0.660 - - 0 0 - 0.605 0.595 0.624 - - 0 - 0.00%
2025-03-28 0 0.640 0.640 0.660 0.620 0.650 420,000 267,640 0.6372 0.605 0.605 0.624 0.586 0.614 444,479 0.6021 -3.03%
2025-03-27 0 0.660 0.650 0.660 0.650 0.660 24,000 15,760 0.6567 0.624 0.614 0.624 0.614 0.624 25,399 0.6205 1.54%
2025-03-26 0 0.650 0.650 0.660 0.640 0.650 96,000 61,720 0.6429 0.614 0.614 0.624 0.605 0.614 101,595 0.6075 0.00%
2025-03-25 0 0.650 0.650 0.660 0.650 0.650 12,000 7,800 0.6500 0.614 0.614 0.624 0.614 0.614 12,699 0.6142 -1.52%
2025-03-24 0 0.660 0.650 0.660 0.640 0.660 148,000 97,200 0.6568 0.624 0.614 0.624 0.605 0.624 156,626 0.6206 3.13%
2025-03-21 0 0.640 0.640 0.650 - - 0 0 - 0.605 0.605 0.614 - - 0 - 0.00%
2025-03-20 0 0.640 0.640 0.650 0.630 0.640 244,000 156,000 0.6393 0.605 0.605 0.614 0.595 0.605 258,221 0.6041 0.00%
2025-03-19 0 0.640 0.640 0.650 0.640 0.640 120,000 76,800 0.6400 0.605 0.605 0.614 0.605 0.605 126,994 0.6048 0.00%
2025-03-18 0 0.640 0.640 0.650 - - 0 0 - 0.605 0.605 0.614 - - 0 - 1.59%
2025-03-17 0 0.630 0.630 0.640 0.630 0.640 132,000 83,640 0.6336 0.595 0.595 0.605 0.595 0.605 139,693 0.5987 -1.56%
2025-03-14 0 0.640 0.640 0.650 0.640 0.650 116,000 75,160 0.6479 0.605 0.605 0.614 0.605 0.614 122,761 0.6122 0.00%
2025-03-13 0 0.640 0.640 0.650 0.640 0.640 56,000 35,840 0.6400 0.605 0.605 0.614 0.605 0.605 59,264 0.6048 0.00%
2025-03-12 0 0.640 0.630 0.650 0.640 0.640 52,000 33,280 0.6400 0.605 0.595 0.614 0.605 0.605 55,031 0.6048 0.00%
2025-03-11 0 0.640 0.630 0.640 0.630 0.640 180,000 114,560 0.6364 0.605 0.595 0.605 0.595 0.605 190,491 0.6014 0.00%
2025-03-10 0 0.640 0.640 0.650 0.640 0.640 216,000 138,240 0.6400 0.605 0.605 0.614 0.605 0.605 228,589 0.6048 0.00%
2025-03-07 0 0.640 0.640 0.650 0.630 0.650 388,000 246,880 0.6363 0.605 0.605 0.614 0.595 0.614 410,613 0.6012 0.00%
2025-03-06 0 0.640 0.640 0.650 0.640 0.650 652,000 418,880 0.6425 0.605 0.605 0.614 0.605 0.614 690,000 0.6071 -1.54%
2025-03-05 0 0.650 0.640 0.650 0.630 0.650 548,000 351,200 0.6409 0.614 0.605 0.614 0.595 0.614 579,939 0.6056 0.00%
2025-03-04 0 0.650 0.640 0.650 0.640 0.650 28,000 18,000 0.6429 0.614 0.605 0.614 0.605 0.614 29,632 0.6075 1.56%
2025-03-03 0 0.640 0.640 0.660 0.640 0.650 204,000 130,960 0.6420 0.605 0.605 0.624 0.605 0.614 215,890 0.6066 -1.54%
2025-02-28 0 0.650 0.640 0.650 0.640 0.650 88,000 57,040 0.6482 0.614 0.605 0.614 0.605 0.614 93,129 0.6125 0.00%
2025-02-27 0 0.650 0.640 0.650 - - 0 0 - 0.614 0.605 0.614 - - 0 - 0.00%
2025-02-26 0 0.650 0.630 0.660 0.650 0.650 48,000 31,200 0.6500 0.614 0.595 0.624 0.614 0.614 50,798 0.6142 1.56%
2025-02-25 0 0.640 0.640 0.650 0.640 0.650 120,000 77,960 0.6497 0.605 0.605 0.614 0.605 0.614 126,994 0.6139 -1.54%
2025-02-24 0 0.650 0.640 0.660 0.630 0.650 352,000 226,120 0.6424 0.614 0.605 0.624 0.595 0.614 372,515 0.6070 -1.52%
2025-02-21 0 0.660 0.650 0.670 0.660 0.660 20,000 13,200 0.6600 0.624 0.614 0.633 0.624 0.624 21,166 0.6237 1.54%
2025-02-20 0 0.650 0.650 0.660 0.650 0.660 272,000 177,200 0.6515 0.614 0.614 0.624 0.614 0.624 287,853 0.6156 -1.52%
2025-02-19 0 0.660 0.660 0.670 0.650 0.670 188,000 124,000 0.6596 0.624 0.624 0.633 0.614 0.633 198,957 0.6233 0.00%
2025-02-18 0 0.660 0.660 0.670 0.660 0.670 388,000 256,360 0.6607 0.624 0.624 0.633 0.624 0.633 410,613 0.6243 -1.49%
2025-02-17 0 0.670 0.660 0.670 0.660 0.670 36,000 24,080 0.6689 0.633 0.624 0.633 0.624 0.633 38,098 0.6321 0.00%
2025-02-14 0 0.670 0.660 0.670 0.660 0.670 208,000 139,160 0.6690 0.633 0.624 0.633 0.624 0.633 220,123 0.6322 0.00%
2025-02-13 0 0.670 0.670 0.680 0.670 0.680 44,000 29,640 0.6736 0.633 0.633 0.643 0.633 0.643 46,564 0.6365 0.00%
2025-02-12 0 0.670 0.670 0.680 0.660 0.670 180,000 120,040 0.6669 0.633 0.633 0.643 0.624 0.633 190,491 0.6302 -1.47%
2025-02-11 0 0.680 0.660 0.680 0.670 0.680 1,176,000 788,440 0.6704 0.643 0.624 0.643 0.633 0.643 1,244,540 0.6335 1.49%
2025-02-10 0 0.670 0.660 0.680 0.660 0.670 48,000 32,000 0.6667 0.633 0.624 0.643 0.624 0.633 50,798 0.6300 1.52%
2025-02-07 0 0.660 0.660 0.680 0.660 0.660 36,000 23,760 0.6600 0.624 0.624 0.643 0.624 0.624 38,098 0.6237 0.00%
2025-02-06 0 0.660 0.660 0.680 0.660 0.660 88,000 58,080 0.6600 0.624 0.624 0.643 0.624 0.624 93,129 0.6237 -1.49%
2025-02-05 0 0.670 0.670 0.680 0.670 0.680 64,000 42,920 0.6706 0.633 0.633 0.643 0.633 0.643 67,730 0.6337 -2.90%
2025-02-04 0 0.690 0.670 0.690 0.680 0.700 16,000 11,000 0.6875 0.652 0.633 0.652 0.643 0.661 16,933 0.6496 1.47%
2025-02-03 0 0.680 0.670 0.680 0.670 0.680 48,000 32,280 0.6725 0.643 0.633 0.643 0.633 0.643 50,798 0.6355 0.00%
2025-01-28 0 0.680 0.670 0.690 0.680 0.680 8,000 5,440 0.6800 0.643 0.633 0.652 0.643 0.643 8,466 0.6426 0.00%
2025-01-27 0 0.680 0.670 0.690 0.680 0.690 92,000 62,800 0.6826 0.643 0.633 0.652 0.643 0.652 97,362 0.6450 -1.45%
2025-01-24 0 0.690 0.680 0.700 0.680 0.700 168,022 115,774 0.6890 0.652 0.643 0.661 0.643 0.661 177,815 0.6511 -2.82%
2025-01-23 0 0.710 0.710 0.720 0.660 0.720 796,000 554,600 0.6967 0.671 0.671 0.680 0.624 0.680 842,393 0.6584 5.97%
2025-01-22 0 0.670 0.670 0.680 0.660 0.670 172,000 115,040 0.6688 0.633 0.633 0.643 0.624 0.633 182,025 0.6320 1.52%
2025-01-21 0 0.660 0.660 0.670 0.650 0.660 388,000 255,600 0.6588 0.624 0.624 0.633 0.614 0.624 410,613 0.6225 3.13%
2025-01-20 0 0.640 0.630 0.640 0.630 0.640 156,000 99,360 0.6369 0.605 0.595 0.605 0.595 0.605 165,092 0.6018 0.00%
2025-01-17 0 0.640 0.630 0.640 0.640 0.640 12,000 7,680 0.6400 0.605 0.595 0.605 0.605 0.605 12,699 0.6048 0.00%
2025-01-16 0 0.640 0.630 0.640 0.630 0.640 128,000 81,520 0.6369 0.605 0.595 0.605 0.595 0.605 135,460 0.6018 0.00%
2025-01-15 0 0.640 0.640 0.660 - - 0 0 - 0.605 0.605 0.624 - - 0 - 0.00%
2025-01-14 0 0.640 0.640 0.650 0.640 0.640 92,000 58,880 0.6400 0.605 0.605 0.614 0.605 0.605 97,362 0.6048 1.59%
2025-01-13 0 0.630 0.630 0.640 0.620 0.640 56,000 35,760 0.6386 0.595 0.595 0.605 0.586 0.605 59,264 0.6034 -1.56%
2025-01-10 0 0.640 0.640 0.650 0.640 0.640 16,000 10,240 0.6400 0.605 0.605 0.614 0.605 0.605 16,933 0.6048 0.00%
2025-01-09 0 0.640 0.630 0.650 0.640 0.640 60,000 38,400 0.6400 0.605 0.595 0.614 0.605 0.605 63,497 0.6048 1.59%
2025-01-08 0 0.630 0.630 0.640 0.630 0.630 20,000 12,600 0.6300 0.595 0.595 0.605 0.595 0.595 21,166 0.5953 0.00%
2025-01-07 0 0.630 0.630 0.640 0.630 0.640 92,000 58,760 0.6387 0.595 0.595 0.605 0.595 0.605 97,362 0.6035 0.00%
2025-01-06 0 0.630 0.630 0.640 0.630 0.630 12,000 7,560 0.6300 0.595 0.595 0.605 0.595 0.595 12,699 0.5953 0.00%
2025-01-03 0 0.630 0.630 0.650 0.620 0.640 160,000 101,240 0.6328 0.595 0.595 0.614 0.586 0.605 169,325 0.5979 0.00%
2025-01-02 0 0.630 0.630 0.640 0.630 0.640 28,000 17,760 0.6343 0.595 0.595 0.605 0.595 0.605 29,632 0.5994 -1.56%
2024-12-31 0 0.640 0.630 0.650 0.630 0.640 160,000 102,000 0.6375 0.605 0.595 0.614 0.595 0.605 169,325 0.6024 1.59%
2024-12-30 0 0.630 0.630 0.640 0.630 0.630 20,000 12,600 0.6300 0.595 0.595 0.605 0.595 0.595 21,166 0.5953 0.00%
2024-12-27 0 0.630 0.630 0.640 0.620 0.630 80,000 49,840 0.6230 0.595 0.595 0.605 0.586 0.595 84,663 0.5887 -1.56%
2024-12-24 0 0.640 0.620 0.650 0.640 0.640 20,000 12,800 0.6400 0.605 0.586 0.614 0.605 0.605 21,166 0.6048 1.59%
2024-12-23 0 0.630 0.630 0.640 - - 0 0 - 0.595 0.595 0.605 - - 0 - 0.00%
2024-12-20 0 0.630 0.630 0.640 0.630 0.640 12,000 7,600 0.6333 0.595 0.595 0.605 0.595 0.605 12,699 0.5985 0.00%
2024-12-19 0 0.630 0.630 0.640 0.630 0.630 8,000 5,040 0.6300 0.595 0.595 0.605 0.595 0.595 8,466 0.5953 0.00%
2024-12-18 0 0.630 0.630 0.650 0.630 0.630 100,000 63,000 0.6300 0.595 0.595 0.614 0.595 0.595 105,828 0.5953 -1.56%
2024-12-17 0 0.640 0.630 0.640 0.620 0.640 128,000 81,480 0.6366 0.605 0.595 0.605 0.586 0.605 135,460 0.6015 1.59%
2024-12-16 0 0.630 0.630 0.640 0.630 0.630 92,000 57,760 0.6278 0.595 0.595 0.605 0.595 0.595 97,362 0.5933 0.00%
2024-12-13 0 0.630 0.630 0.650 0.630 0.630 60,000 37,800 0.6300 0.595 0.595 0.614 0.595 0.595 63,497 0.5953 -1.56%
2024-12-12 0 0.640 0.640 0.650 0.630 0.640 64,000 40,920 0.6394 0.605 0.605 0.614 0.595 0.605 67,730 0.6042 1.59%
2024-12-11 0 0.630 0.630 0.640 0.630 0.630 4,000 2,520 0.6300 0.595 0.595 0.605 0.595 0.595 4,233 0.5953 0.00%
2024-12-10 0 0.630 0.630 0.640 0.610 0.640 236,000 148,640 0.6298 0.595 0.595 0.605 0.576 0.605 249,755 0.5951 -1.56%
2024-12-09 0 0.640 0.640 0.650 0.640 0.640 8,000 5,120 0.6400 0.605 0.605 0.614 0.605 0.605 8,466 0.6048 0.00%
2024-12-06 0 0.640 0.630 0.640 0.640 0.640 48,000 30,720 0.6400 0.605 0.595 0.605 0.605 0.605 50,798 0.6048 0.00%
2024-12-05 0 0.640 0.630 0.640 - - 0 0 - 0.605 0.595 0.605 - - 0 - 0.00%
2024-12-04 0 0.640 0.630 0.640 0.640 0.640 28,000 17,920 0.6400 0.605 0.595 0.605 0.605 0.605 29,632 0.6048 0.00%
2024-12-03 0 0.640 0.630 0.640 0.630 0.640 8,000 5,080 0.6350 0.605 0.595 0.605 0.595 0.605 8,466 0.6000 0.00%
2024-12-02 0 0.640 0.630 0.640 - - 0 0 - 0.605 0.595 0.605 - - 0 - 0.00%
2024-11-29 0 0.640 0.640 0.650 0.630 0.650 124,000 79,360 0.6400 0.605 0.605 0.614 0.595 0.614 131,227 0.6048 0.00%
2024-11-28 0 0.640 0.640 0.650 0.640 0.640 4,000 2,560 0.6400 0.605 0.605 0.614 0.605 0.605 4,233 0.6048 0.00%
2024-11-27 0 0.640 0.630 0.650 0.630 0.640 40,000 25,560 0.6390 0.605 0.595 0.614 0.595 0.605 42,331 0.6038 0.00%
2024-11-26 0 0.640 0.640 0.650 0.640 0.640 4,000 2,560 0.6400 0.605 0.605 0.614 0.605 0.605 4,233 0.6048 1.59%
2024-11-25 0 0.630 0.630 0.650 0.630 0.640 144,000 91,240 0.6336 0.595 0.595 0.614 0.595 0.605 152,393 0.5987 -3.08%
2024-11-22 0 0.650 0.650 0.660 0.650 0.650 4,000 2,600 0.6500 0.614 0.614 0.624 0.614 0.614 4,233 0.6142 0.00%
2024-11-21 0 0.650 0.640 0.650 - - 0 0 - 0.614 0.605 0.614 - - 0 - 0.00%
2024-11-20 0 0.650 0.630 0.650 0.640 0.650 32,000 20,640 0.6450 0.614 0.595 0.614 0.605 0.614 33,865 0.6095 3.17%
2024-11-19 0 0.630 0.630 0.650 - - 0 0 - 0.595 0.595 0.614 - - 0 - 0.00%
2024-11-18 0 0.630 0.630 0.650 0.630 0.640 12,000 7,640 0.6367 0.595 0.595 0.614 0.595 0.605 12,699 0.6016 -1.56%
2024-11-15 0 0.640 0.640 0.650 0.640 0.640 8,000 5,120 0.6400 0.605 0.605 0.614 0.605 0.605 8,466 0.6048 0.00%
2024-11-14 0 0.640 0.640 0.650 0.640 0.650 76,000 48,880 0.6432 0.605 0.605 0.614 0.605 0.614 80,429 0.6077 -1.54%
2024-11-13 0 0.650 0.640 0.650 0.640 0.650 92,000 59,400 0.6457 0.614 0.605 0.614 0.605 0.614 97,362 0.6101 1.56%
2024-11-12 0 0.640 0.640 0.660 0.640 0.640 44,000 28,160 0.6400 0.605 0.605 0.624 0.605 0.605 46,564 0.6048 -1.54%
2024-11-11 0 0.650 0.650 0.660 0.640 0.650 84,000 54,240 0.6457 0.614 0.614 0.624 0.605 0.614 88,896 0.6102 0.00%
2024-11-08 0 0.650 0.650 0.660 0.640 0.650 128,000 83,160 0.6497 0.614 0.614 0.624 0.605 0.614 135,460 0.6139 0.00%
2024-11-07 0 0.650 0.640 0.650 0.650 0.660 132,000 85,960 0.6512 0.614 0.605 0.614 0.614 0.624 139,693 0.6153 0.00%
2024-11-06 0 0.650 0.640 0.650 0.650 0.650 68,000 44,200 0.6500 0.614 0.605 0.614 0.614 0.614 71,963 0.6142 0.00%
2024-11-05 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.614 0.614 0.624 0.614 0.614 21,166 0.6142 0.00%
2024-11-04 0 0.650 0.650 0.660 0.640 0.650 164,000 106,360 0.6485 0.614 0.614 0.624 0.605 0.614 173,558 0.6128 0.00%
2024-11-01 0 0.650 0.640 0.660 0.650 0.650 36,000 23,400 0.6500 0.614 0.605 0.624 0.614 0.614 38,098 0.6142 0.00%
2024-10-31 0 0.650 0.640 0.660 - - 0 0 - 0.614 0.605 0.624 - - 0 - 0.00%
2024-10-30 0 0.650 0.640 0.660 0.640 0.650 132,000 85,760 0.6497 0.614 0.605 0.624 0.605 0.614 139,693 0.6139 0.00%
2024-10-29 0 0.650 0.650 0.660 0.650 0.650 64,000 41,600 0.6500 0.614 0.614 0.624 0.614 0.614 67,730 0.6142 0.00%
2024-10-28 0 0.650 0.650 0.660 0.640 0.650 232,000 150,240 0.6476 0.614 0.614 0.624 0.605 0.614 245,521 0.6119 -1.52%
2024-10-25 0 0.660 0.650 0.660 0.660 0.660 44,000 29,040 0.6600 0.624 0.614 0.624 0.624 0.624 46,564 0.6237 1.54%
2024-10-24 0 0.650 0.650 0.660 0.650 0.650 88,000 57,200 0.6500 0.614 0.614 0.624 0.614 0.614 93,129 0.6142 0.00%
2024-10-23 0 0.650 0.640 0.650 0.650 0.650 16,000 10,400 0.6500 0.614 0.605 0.614 0.614 0.614 16,933 0.6142 1.56%
2024-10-22 0 0.640 0.630 0.650 0.640 0.650 228,000 145,960 0.6402 0.605 0.595 0.614 0.605 0.614 241,288 0.6049 -1.54%
2024-10-21 0 0.650 0.640 0.650 0.650 0.660 236,000 153,800 0.6517 0.614 0.605 0.614 0.614 0.624 249,755 0.6158 1.56%
2024-10-18 0 0.640 0.640 0.650 0.640 0.640 28,000 17,920 0.6400 0.605 0.605 0.614 0.605 0.605 29,632 0.6048 0.00%
2024-10-17 0 0.640 0.630 0.650 0.640 0.660 220,000 140,880 0.6404 0.605 0.595 0.614 0.605 0.624 232,822 0.6051 -1.54%
2024-10-16 0 0.650 0.650 0.660 - - 0 0 - 0.614 0.614 0.624 - - 0 - 1.56%
2024-10-15 0 0.640 0.640 0.650 0.640 0.640 72,000 46,080 0.6400 0.605 0.605 0.614 0.605 0.605 76,196 0.6048 -1.54%
2024-10-14 0 0.650 0.640 0.660 0.630 0.660 108,000 68,240 0.6319 0.614 0.605 0.624 0.595 0.624 114,294 0.5971 0.00%
2024-10-10 0 0.650 0.640 0.650 0.640 0.660 184,000 119,880 0.6515 0.614 0.605 0.614 0.605 0.624 194,724 0.6156 1.56%
2024-10-09 0 0.640 0.640 0.650 0.640 0.640 56,000 35,840 0.6400 0.605 0.605 0.614 0.605 0.605 59,264 0.6048 0.00%
2024-10-08 0 0.640 0.640 0.650 0.640 0.660 472,000 308,160 0.6529 0.605 0.605 0.614 0.605 0.624 499,509 0.6169 -4.48%
2024-10-07 0 0.670 0.660 0.670 0.650 0.670 516,000 338,080 0.6552 0.633 0.624 0.633 0.614 0.633 546,074 0.6191 1.52%
2024-10-04 0 0.660 0.660 0.670 0.660 0.670 584,000 388,960 0.6660 0.624 0.624 0.633 0.624 0.633 618,037 0.6293 -1.49%
2024-10-03 0 0.670 0.660 0.670 0.650 0.670 408,000 266,200 0.6525 0.633 0.624 0.633 0.614 0.633 431,779 0.6165 1.52%
2024-10-02 0 0.660 0.660 0.670 0.640 0.660 940,000 611,640 0.6507 0.624 0.624 0.633 0.605 0.624 994,785 0.6148 1.54%
2024-09-30 0 0.650 0.650 0.660 0.640 0.660 684,000 442,640 0.6471 0.614 0.614 0.624 0.605 0.624 723,865 0.6115 -1.52%
2024-09-27 0 0.660 0.650 0.660 0.630 0.660 1,060,000 682,840 0.6442 0.624 0.614 0.624 0.595 0.624 1,121,779 0.6087 1.54%
2024-09-26 0 0.650 0.650 0.660 0.650 0.660 586,000 383,660 0.6547 0.614 0.614 0.624 0.614 0.624 620,153 0.6187 -2.99%
2024-09-25 0 0.670 0.650 0.670 0.670 0.680 56,000 37,720 0.6736 0.633 0.614 0.633 0.633 0.643 59,264 0.6365 0.00%
2024-09-24 0 0.670 0.670 0.680 0.660 0.680 240,000 160,840 0.6702 0.633 0.633 0.643 0.624 0.643 253,988 0.6333 1.52%
2024-09-23 0 0.660 0.660 0.670 0.650 0.660 80,000 52,720 0.6590 0.624 0.624 0.633 0.614 0.624 84,663 0.6227 1.54%
2024-09-20 0 0.650 0.650 0.660 0.640 0.670 276,000 179,600 0.6507 0.614 0.614 0.624 0.605 0.633 292,086 0.6149 -1.52%
2024-09-19 0 0.660 0.650 0.660 0.640 0.670 268,000 175,680 0.6555 0.624 0.614 0.624 0.605 0.633 283,620 0.6194 1.54%
2024-09-17 0 0.650 0.650 0.660 0.650 0.650 28,000 18,200 0.6500 0.614 0.614 0.624 0.614 0.614 29,632 0.6142 0.00%
2024-09-16 0 0.650 0.650 0.660 0.650 0.660 152,000 99,240 0.6529 0.614 0.614 0.624 0.614 0.624 160,859 0.6169 -1.52%
2024-09-13 0 0.660 0.660 0.670 0.650 0.680 212,000 140,280 0.6617 0.624 0.624 0.633 0.614 0.643 224,356 0.6253 0.00%
2024-09-12 0 0.660 0.660 0.670 0.660 0.670 56,000 37,160 0.6636 0.624 0.624 0.633 0.624 0.633 59,264 0.6270 -1.49%
2024-09-11 0 0.670 0.660 0.680 0.660 0.680 112,000 74,120 0.6618 0.633 0.624 0.643 0.624 0.643 118,528 0.6253 1.52%
2024-09-10 0 0.660 0.660 0.670 0.660 0.680 272,000 180,640 0.6641 0.624 0.624 0.633 0.624 0.643 287,853 0.6275 -1.49%
2024-09-09 0 0.670 0.660 0.670 0.670 0.680 136,000 91,320 0.6715 0.633 0.624 0.633 0.633 0.643 143,926 0.6345 -1.47%
2024-09-05 0 0.680 0.670 0.680 0.670 0.680 200,000 134,440 0.6722 0.643 0.633 0.643 0.633 0.643 211,656 0.6352 1.49%
2024-09-04 0 0.670 0.660 0.670 - - 0 0 - 0.633 0.624 0.633 - - 0 - 0.00%
2024-09-03 0 0.670 0.670 0.680 0.670 0.680 116,000 77,920 0.6717 0.633 0.633 0.643 0.633 0.643 122,761 0.6347 0.00%
2024-09-02 0 0.670 0.670 0.680 0.670 0.680 92,000 62,160 0.6757 0.633 0.633 0.643 0.633 0.643 97,362 0.6384 0.00%
2024-08-30 0 0.670 0.670 0.680 0.670 0.690 240,000 162,160 0.6757 0.633 0.633 0.643 0.633 0.652 253,988 0.6385 0.00%
2024-08-29 0 0.670 0.670 0.690 0.670 0.680 152,000 102,960 0.6774 0.633 0.633 0.652 0.633 0.643 160,859 0.6401 -1.47%
2024-08-28 0 0.680 0.660 0.680 0.680 0.680 124,000 84,320 0.6800 0.643 0.624 0.643 0.643 0.643 131,227 0.6426 1.49%
2024-08-27 0 0.670 0.660 0.670 0.650 0.670 200,000 132,000 0.6600 0.633 0.624 0.633 0.614 0.633 211,656 0.6237 3.08%
2024-08-26 0 0.650 0.650 0.660 0.650 0.650 204,000 132,600 0.6500 0.614 0.614 0.624 0.614 0.614 215,890 0.6142 1.56%
2024-08-23 0 0.640 0.640 0.650 - - 0 0 - 0.605 0.605 0.614 - - 0 - 0.00%
2024-08-22 0 0.640 0.640 0.650 0.630 0.650 100,000 64,560 0.6456 0.605 0.605 0.614 0.595 0.614 105,828 0.6100 0.00%
2024-08-21 0 0.640 0.640 0.650 0.640 0.640 156,000 99,840 0.6400 0.605 0.605 0.614 0.605 0.605 165,092 0.6048 0.00%
2024-08-20 0 0.640 0.630 0.640 0.640 0.640 64,000 40,960 0.6400 0.605 0.595 0.605 0.605 0.605 67,730 0.6048 0.00%
2024-08-19 0 0.640 0.630 0.650 0.640 0.640 60,000 38,400 0.6400 0.605 0.595 0.614 0.605 0.605 63,497 0.6048 0.00%
2024-08-16 0 0.640 0.640 0.660 0.640 0.640 16,000 10,240 0.6400 0.605 0.605 0.624 0.605 0.605 16,933 0.6048 -1.54%
2024-08-15 0 0.650 0.630 0.650 0.650 0.660 8,000 5,240 0.6550 0.614 0.595 0.614 0.614 0.624 8,466 0.6189 1.56%
2024-08-14 0 0.640 0.640 0.660 0.630 0.640 32,000 20,280 0.6338 0.605 0.605 0.624 0.595 0.605 33,865 0.5988 0.00%
2024-08-13 0 0.640 0.640 0.650 0.640 0.660 24,000 15,760 0.6567 0.605 0.605 0.614 0.605 0.624 25,399 0.6205 0.00%
2024-08-12 0 0.640 0.640 0.660 0.640 0.660 168,000 110,040 0.6550 0.605 0.605 0.624 0.605 0.624 177,791 0.6189 0.00%
2024-08-09 0 0.640 0.630 0.640 0.630 0.650 204,000 130,120 0.6378 0.605 0.595 0.605 0.595 0.614 215,890 0.6027 3.23%
2024-08-08 0 0.620 0.620 0.640 0.610 0.630 180,000 111,560 0.6198 0.586 0.586 0.605 0.576 0.595 190,491 0.5856 -1.59%
2024-08-07 0 0.630 0.620 0.630 0.630 0.630 16,000 10,080 0.6300 0.595 0.586 0.595 0.595 0.595 16,933 0.5953 0.00%
2024-08-06 0 0.630 0.630 0.640 0.630 0.640 192,000 122,680 0.6390 0.595 0.595 0.605 0.595 0.605 203,190 0.6038 0.00%
2024-08-05 0 0.630 0.620 0.640 0.620 0.630 216,000 135,760 0.6285 0.595 0.586 0.605 0.586 0.595 228,589 0.5939 0.00%
2024-08-02 0 0.630 0.620 0.660 0.630 0.630 116,000 73,080 0.6300 0.595 0.586 0.624 0.595 0.595 122,761 0.5953 0.00%
2024-08-01 0 0.630 0.630 0.650 0.620 0.650 76,000 47,960 0.6311 0.595 0.595 0.614 0.586 0.614 80,429 0.5963 -1.56%
2024-07-31 0 0.640 0.620 0.640 0.640 0.640 28,000 17,920 0.6400 0.605 0.586 0.605 0.605 0.605 29,632 0.6048 1.59%
2024-07-30 0 0.630 0.620 0.630 0.630 0.630 8,000 5,040 0.6300 0.595 0.586 0.595 0.595 0.595 8,466 0.5953 0.00%
2024-07-29 0 0.630 0.630 0.650 0.620 0.630 76,000 47,680 0.6274 0.595 0.595 0.614 0.586 0.595 80,429 0.5928 0.00%
2024-07-26 0 0.630 0.620 0.630 0.610 0.630 148,000 91,240 0.6165 0.595 0.586 0.595 0.576 0.595 156,626 0.5825 1.61%
2024-07-25 0 0.620 0.620 0.640 0.610 0.630 176,000 110,080 0.6255 0.586 0.586 0.605 0.576 0.595 186,258 0.5910 -1.59%
2024-07-24 0 0.630 0.630 0.640 0.630 0.630 4,000 2,520 0.6300 0.595 0.595 0.605 0.595 0.595 4,233 0.5953 -1.56%
2024-07-23 0 0.640 0.630 0.640 0.640 0.650 20,000 12,840 0.6420 0.605 0.595 0.605 0.605 0.614 21,166 0.6066 1.59%
2024-07-22 0 0.630 0.630 0.640 0.630 0.630 60,000 37,800 0.6300 0.595 0.595 0.605 0.595 0.595 63,497 0.5953 -1.56%
2024-07-19 0 0.640 0.640 0.650 0.640 0.650 120,000 76,880 0.6407 0.605 0.605 0.614 0.605 0.614 126,994 0.6054 0.00%
2024-07-18 0 0.640 0.640 0.650 0.640 0.650 124,000 79,880 0.6442 0.605 0.605 0.614 0.605 0.614 131,227 0.6087 -1.54%
2024-07-17 0 0.650 0.650 0.660 0.650 0.660 108,000 71,120 0.6585 0.614 0.614 0.624 0.614 0.624 114,294 0.6223 0.00%
2024-07-16 0 0.650 0.650 0.670 0.640 0.650 52,000 33,480 0.6438 0.614 0.614 0.633 0.605 0.614 55,031 0.6084 0.00%
2024-07-15 0 0.650 0.630 0.660 0.650 0.670 464,000 303,800 0.6547 0.614 0.595 0.624 0.614 0.633 491,043 0.6187 1.56%
2024-07-12 0 0.640 0.630 0.650 0.640 0.660 724,000 467,440 0.6456 0.605 0.595 0.614 0.605 0.624 766,196 0.6101 1.59%
2024-07-11 0 0.630 0.620 0.640 0.620 0.630 224,000 141,040 0.6296 0.595 0.586 0.605 0.586 0.595 237,055 0.5950 0.00%
2024-07-10 0 0.630 0.620 0.640 0.630 0.630 228,000 143,640 0.6300 0.595 0.586 0.605 0.595 0.595 241,288 0.5953 -1.56%
2024-07-09 0 0.640 0.630 0.640 0.640 0.650 72,000 46,440 0.6450 0.605 0.595 0.605 0.605 0.614 76,196 0.6095 1.59%
2024-07-08 0 0.630 0.630 0.650 0.630 0.650 176,000 111,160 0.6316 0.595 0.595 0.614 0.595 0.614 186,258 0.5968 -1.56%
2024-07-05 0 0.640 0.640 0.650 0.640 0.660 236,000 152,560 0.6464 0.605 0.605 0.614 0.605 0.624 249,755 0.6108 -1.54%
2024-07-04 0 0.650 0.650 0.670 0.650 0.660 128,000 83,680 0.6538 0.614 0.614 0.633 0.614 0.624 135,460 0.6177 0.00%
2024-07-03 0 0.650 0.650 0.670 0.640 0.650 68,000 43,920 0.6459 0.614 0.614 0.633 0.605 0.614 71,963 0.6103 0.00%
2024-07-02 0 0.650 0.650 0.670 0.640 0.740 1,440,000 984,160 0.6834 0.614 0.614 0.633 0.605 0.699 1,523,926 0.6458 1.56%
2024-06-28 0 0.640 0.630 0.640 0.620 0.640 464,000 292,920 0.6313 0.605 0.595 0.605 0.586 0.605 491,043 0.5965 1.59%
2024-06-27 0 0.630 0.630 0.640 0.630 0.630 28,000 17,640 0.6300 0.595 0.595 0.605 0.595 0.595 29,632 0.5953 0.00%
2024-06-26 0 0.630 0.630 0.650 0.620 0.630 40,000 24,960 0.6240 0.595 0.595 0.614 0.586 0.595 42,331 0.5896 0.00%
2024-06-25 0 0.630 0.620 0.650 0.630 0.630 4,000 2,520 0.6300 0.595 0.586 0.614 0.595 0.595 4,233 0.5953 0.00%
2024-06-24 0 0.630 0.630 0.650 0.630 0.630 16,000 10,080 0.6300 0.595 0.595 0.614 0.595 0.595 16,933 0.5953 -1.56%
2024-06-21 0 0.640 0.640 0.650 0.640 0.650 336,000 215,240 0.6406 0.605 0.605 0.614 0.605 0.614 355,583 0.6053 -1.54%
2024-06-20 0 0.650 0.650 0.660 0.640 0.650 304,000 196,200 0.6454 0.614 0.614 0.624 0.605 0.614 321,718 0.6099 0.62%
2024-06-19 0 0.680 0.660 0.680 0.660 0.680 816,000 546,360 0.6696 0.610 0.592 0.610 0.592 0.610 909,009 0.6011 4.62%
2024-06-18 0 0.650 0.650 0.670 0.650 0.680 372,000 249,320 0.6702 0.583 0.583 0.601 0.583 0.610 414,401 0.6016 -1.52%
2024-06-17 0 0.660 0.650 0.670 0.650 0.680 88,000 58,120 0.6605 0.592 0.583 0.601 0.583 0.610 98,030 0.5929 0.00%
2024-06-14 0 0.660 0.650 0.660 0.650 0.660 212,000 138,520 0.6534 0.592 0.583 0.592 0.583 0.592 236,164 0.5865 0.00%
2024-06-13 0 0.660 0.660 0.680 0.660 0.680 468,000 311,680 0.6660 0.592 0.592 0.610 0.592 0.610 521,343 0.5978 -1.49%
2024-06-12 0 0.670 0.670 0.680 0.670 0.670 96,000 64,320 0.6700 0.601 0.601 0.610 0.601 0.601 106,942 0.6014 -1.47%
2024-06-11 0 0.680 0.670 0.690 0.680 0.710 616,000 426,960 0.6931 0.610 0.601 0.619 0.610 0.637 686,212 0.6222 -1.45%
2024-06-07 0 0.690 0.680 0.690 0.660 0.710 2,292,000 1,574,000 0.6867 0.619 0.610 0.619 0.592 0.637 2,553,245 0.6165 9.52%
2024-06-06 0 0.630 0.620 0.630 0.620 0.630 188,000 117,360 0.6243 0.566 0.557 0.566 0.557 0.566 209,428 0.5604 1.61%
2024-06-05 0 0.620 0.620 0.630 0.620 0.630 68,000 42,800 0.6294 0.557 0.557 0.566 0.557 0.566 75,751 0.5650 -1.59%
2024-06-04 0 0.630 0.630 0.640 0.610 0.630 44,000 27,600 0.6273 0.566 0.566 0.575 0.548 0.566 49,015 0.5631 0.00%
2024-06-03 0 0.630 0.620 0.630 0.600 0.640 420,000 261,360 0.6223 0.566 0.557 0.566 0.539 0.575 467,872 0.5586 5.00%
2024-05-31 0 0.600 0.600 0.610 0.580 0.630 360,000 219,360 0.6093 0.539 0.539 0.548 0.521 0.566 401,033 0.5470 3.45%
2024-05-30 0 0.580 0.580 0.590 0.570 0.600 844,000 488,800 0.5791 0.521 0.521 0.530 0.512 0.539 940,200 0.5199 -3.33%
2024-05-29 0 0.600 0.590 0.620 0.580 0.660 1,548,000 956,360 0.6178 0.539 0.530 0.557 0.521 0.592 1,724,443 0.5546 -4.76%
2024-05-28 0 0.630 0.630 0.640 0.630 0.670 492,000 320,680 0.6518 0.566 0.566 0.575 0.566 0.601 548,079 0.5851 -3.08%
2024-05-27 0 0.650 0.640 0.650 0.640 0.700 2,388,000 1,559,360 0.6530 0.583 0.575 0.583 0.575 0.628 2,660,187 0.5862 -7.14%
2024-05-24 0 0.700 0.700 0.710 0.700 0.720 212,000 149,960 0.7074 0.628 0.628 0.637 0.628 0.646 236,164 0.6350 -2.78%
2024-05-23 0 0.720 0.720 0.730 0.710 0.740 124,000 90,080 0.7265 0.646 0.646 0.655 0.637 0.664 138,134 0.6521 -4.00%
2024-05-22 0 0.750 0.740 0.750 0.750 0.750 12,000 9,000 0.7500 0.673 0.664 0.673 0.673 0.673 13,368 0.6733 2.74%
2024-05-21 0 0.730 0.730 0.740 0.720 0.770 128,000 93,480 0.7303 0.655 0.655 0.664 0.646 0.691 142,590 0.6556 -2.67%
2024-05-20 0 0.750 0.740 0.770 0.750 0.780 604,000 457,600 0.7576 0.673 0.664 0.691 0.673 0.700 672,845 0.6801 0.00%
2024-05-17 0 0.750 0.740 0.780 0.750 0.780 156,000 118,640 0.7605 0.673 0.664 0.700 0.673 0.700 173,781 0.6827 -2.60%
2024-05-16 0 0.770 0.750 0.770 0.760 0.770 120,000 91,800 0.7650 0.691 0.673 0.691 0.682 0.691 133,678 0.6867 0.00%
2024-05-14 0 0.770 0.750 0.770 0.740 0.770 64,000 47,800 0.7469 0.691 0.673 0.691 0.664 0.691 71,295 0.6705 2.67%
2024-05-13 0 0.750 0.750 0.760 0.750 0.770 912,000 692,280 0.7591 0.673 0.673 0.682 0.673 0.691 1,015,951 0.6814 -1.32%
2024-05-10 0 0.760 0.750 0.760 0.750 0.760 80,000 60,720 0.7590 0.682 0.673 0.682 0.673 0.682 89,119 0.6813 0.00%
2024-05-09 0 0.760 0.760 0.770 0.750 0.780 204,000 157,120 0.7702 0.682 0.682 0.691 0.673 0.700 227,252 0.6914 0.00%
2024-05-08 0 0.760 0.740 0.760 0.730 0.760 768,000 575,320 0.7491 0.682 0.664 0.682 0.655 0.682 855,538 0.6725 2.70%
2024-05-07 0 0.740 0.720 0.740 0.710 0.740 196,000 143,760 0.7335 0.664 0.646 0.664 0.637 0.664 218,340 0.6584 2.78%
2024-05-06 0 0.720 0.710 0.720 0.700 0.720 20,000 14,160 0.7080 0.646 0.637 0.646 0.628 0.646 22,280 0.6356 -1.37%
2024-05-03 0 0.730 0.710 0.730 0.710 0.730 316,000 229,240 0.7254 0.655 0.637 0.655 0.637 0.655 352,018 0.6512 1.39%
2024-05-02 0 0.720 0.710 0.720 0.660 0.720 932,000 637,520 0.6840 0.646 0.637 0.646 0.592 0.646 1,038,231 0.6140 9.09%
2024-04-30 0 0.660 0.660 0.680 0.650 0.670 268,000 179,360 0.6693 0.592 0.592 0.610 0.583 0.601 298,547 0.6008 -1.49%
2024-04-29 0 0.670 0.670 0.680 0.660 0.670 84,000 56,120 0.6681 0.601 0.601 0.610 0.592 0.601 93,574 0.5997 0.00%
2024-04-26 0 0.670 0.660 0.670 0.650 0.680 340,000 224,880 0.6614 0.601 0.592 0.601 0.583 0.610 378,754 0.5937 -1.47%
2024-04-25 0 0.680 0.670 0.680 0.660 0.680 200,000 134,000 0.6700 0.610 0.601 0.610 0.592 0.610 222,796 0.6014 1.49%
2024-04-24 0 0.670 0.670 0.680 0.660 0.680 420,000 281,160 0.6694 0.601 0.601 0.610 0.592 0.610 467,872 0.6009 -1.47%
2024-04-23 0 0.680 0.680 0.690 0.680 0.680 124,000 84,320 0.6800 0.610 0.610 0.619 0.610 0.610 138,134 0.6104 0.00%
2024-04-22 0 0.680 0.680 0.690 0.680 0.680 12,000 8,160 0.6800 0.610 0.610 0.619 0.610 0.610 13,368 0.6104 0.00%
2024-04-19 0 0.680 0.670 0.680 0.660 0.690 548,000 366,680 0.6691 0.610 0.601 0.610 0.592 0.619 610,462 0.6007 0.00%
2024-04-18 0 0.680 0.680 0.690 0.670 0.700 1,068,000 731,440 0.6849 0.610 0.610 0.619 0.601 0.628 1,189,732 0.6148 -4.23%
2024-04-17 0 0.710 0.700 0.710 0.680 0.710 544,000 377,840 0.6946 0.637 0.628 0.637 0.610 0.637 606,006 0.6235 -1.39%
2024-04-16 0 0.720 0.710 0.720 0.700 0.730 124,000 89,040 0.7181 0.646 0.637 0.646 0.628 0.655 138,134 0.6446 -1.37%
2024-04-15 0 0.730 0.720 0.730 - - 0 0 - 0.655 0.646 0.655 - - 0 - 0.00%
2024-04-12 0 0.730 0.720 0.730 0.720 0.740 260,000 189,560 0.7291 0.655 0.646 0.655 0.646 0.664 289,635 0.6545 0.00%
2024-04-11 0 0.730 0.710 0.730 0.710 0.740 62,000 44,720 0.7213 0.655 0.637 0.655 0.637 0.664 69,067 0.6475 -1.35%
2024-04-10 0 0.740 0.730 0.740 0.720 0.750 476,000 351,360 0.7382 0.664 0.655 0.664 0.646 0.673 530,255 0.6626 2.78%
2024-04-09 0 0.720 0.720 0.730 0.710 0.740 320,000 229,720 0.7179 0.646 0.646 0.655 0.637 0.664 356,474 0.6444 -2.70%
2024-04-08 0 0.740 0.730 0.740 0.730 0.740 120,000 88,120 0.7343 0.664 0.655 0.664 0.655 0.664 133,678 0.6592 0.00%
2024-04-05 0 0.740 0.740 0.750 0.700 0.750 1,168,000 855,920 0.7328 0.664 0.664 0.673 0.628 0.673 1,301,130 0.6578 8.82%
2024-04-03 0 0.680 0.680 0.700 0.680 0.820 6,224,000 4,500,120 0.7230 0.610 0.610 0.628 0.610 0.736 6,933,419 0.6490 -18.07%
2024-04-02 0 0.830 0.820 0.830 0.800 0.840 756,000 617,800 0.8172 0.745 0.736 0.745 0.718 0.754 842,170 0.7336 -3.49%
2024-03-28 0 0.860 0.850 0.860 0.830 0.860 900,000 760,600 0.8451 0.772 0.763 0.772 0.745 0.772 1,002,583 0.7586 -1.15%
2024-03-27 0 0.870 0.860 0.870 0.860 0.880 312,000 268,520 0.8606 0.781 0.772 0.781 0.772 0.790 347,562 0.7726 1.16%
2024-03-26 0 0.860 0.860 0.870 0.860 0.880 336,000 293,600 0.8738 0.772 0.772 0.781 0.772 0.790 374,298 0.7844 0.00%
2024-03-25 0 0.860 0.860 0.870 0.860 0.880 148,000 128,200 0.8662 0.772 0.772 0.781 0.772 0.790 164,869 0.7776 -1.15%
2024-03-22 0 0.870 0.870 0.890 0.860 0.890 512,000 445,560 0.8702 0.781 0.781 0.799 0.772 0.799 570,358 0.7812 -1.14%
2024-03-21 0 0.880 0.870 0.880 0.870 0.890 444,000 388,760 0.8756 0.790 0.781 0.790 0.781 0.799 494,608 0.7860 1.15%
2024-03-20 0 0.870 0.870 0.880 0.870 0.880 440,000 383,200 0.8709 0.781 0.781 0.790 0.781 0.790 490,152 0.7818 0.00%
2024-03-19 0 0.870 0.870 0.890 0.870 0.890 128,000 112,880 0.8819 0.781 0.781 0.799 0.781 0.799 142,590 0.7916 -2.25%
2024-03-18 0 0.890 0.880 0.890 0.880 0.890 100,000 88,160 0.8816 0.799 0.790 0.799 0.790 0.799 111,398 0.7914 0.00%
2024-03-15 0 0.890 0.880 0.890 0.860 0.890 944,000 827,720 0.8768 0.799 0.790 0.799 0.772 0.799 1,051,598 0.7871 1.14%
2024-03-14 0 0.880 0.880 0.890 0.870 0.890 164,000 144,480 0.8810 0.790 0.790 0.799 0.781 0.799 182,693 0.7908 1.15%
2024-03-13 0 0.870 0.870 0.880 0.870 0.890 88,000 77,200 0.8773 0.781 0.781 0.790 0.781 0.799 98,030 0.7875 -2.25%
2024-03-12 0 0.890 0.880 0.890 0.860 0.900 1,580,000 1,398,640 0.8852 0.799 0.790 0.799 0.772 0.808 1,760,090 0.7946 4.71%
2024-03-11 0 0.850 0.850 0.860 0.840 0.860 248,000 212,480 0.8568 0.763 0.763 0.772 0.754 0.772 276,267 0.7691 -1.16%
2024-03-08 0 0.860 0.840 0.860 0.840 0.860 264,000 224,280 0.8495 0.772 0.754 0.772 0.754 0.772 294,091 0.7626 1.18%
2024-03-07 0 0.850 0.830 0.850 0.830 0.850 464,000 387,760 0.8357 0.763 0.745 0.763 0.745 0.763 516,887 0.7502 1.19%
2024-03-06 0 0.840 0.830 0.840 0.830 0.860 552,000 465,560 0.8434 0.754 0.745 0.754 0.745 0.772 614,918 0.7571 -1.18%
2024-03-05 0 0.850 0.840 0.850 0.830 0.870 332,000 282,320 0.8504 0.763 0.754 0.763 0.745 0.781 369,842 0.7634 -2.30%
2024-03-04 0 0.870 0.860 0.870 0.860 0.880 116,000 100,680 0.8679 0.781 0.772 0.781 0.772 0.790 129,222 0.7791 0.00%
2024-03-01 0 0.870 0.860 0.880 0.860 0.880 108,000 93,840 0.8689 0.781 0.772 0.790 0.772 0.790 120,310 0.7800 -1.14%
2024-02-29 0 0.880 0.860 0.880 0.860 0.890 168,000 146,240 0.8705 0.790 0.772 0.790 0.772 0.799 187,149 0.7814 0.00%
2024-02-28 0 0.880 0.870 0.880 0.870 0.890 124,000 109,280 0.8813 0.790 0.781 0.790 0.781 0.799 138,134 0.7911 0.00%
2024-02-27 0 0.880 0.870 0.890 0.860 0.880 148,000 129,280 0.8735 0.790 0.781 0.799 0.772 0.790 164,869 0.7841 0.00%
2024-02-26 0 0.880 0.880 0.890 0.880 0.890 140,000 123,480 0.8820 0.790 0.790 0.799 0.790 0.799 155,957 0.7918 -1.12%
2024-02-23 0 0.890 0.880 0.890 0.880 0.910 380,000 340,600 0.8963 0.799 0.790 0.799 0.790 0.817 423,313 0.8046 -1.11%
2024-02-22 0 0.900 0.890 0.900 0.870 0.920 1,084,000 971,960 0.8966 0.808 0.799 0.808 0.781 0.826 1,207,556 0.8049 -2.17%
2024-02-21 0 0.920 0.920 0.930 0.920 0.950 172,000 160,200 0.9314 0.826 0.826 0.835 0.826 0.853 191,605 0.8361 -1.08%
2024-02-20 0 0.930 0.910 0.940 0.910 0.940 496,000 459,120 0.9256 0.835 0.817 0.844 0.817 0.844 552,535 0.8309 -1.06%
2024-02-19 0 0.940 0.930 0.950 0.930 0.940 248,000 231,920 0.9352 0.844 0.835 0.853 0.835 0.844 276,267 0.8395 0.00%
2024-02-16 0 0.940 0.930 0.950 0.930 0.960 696,000 652,520 0.9375 0.844 0.835 0.853 0.835 0.862 775,331 0.8416 -1.05%
2024-02-15 0 0.950 0.950 0.960 0.940 0.970 580,000 550,320 0.9488 0.853 0.853 0.862 0.844 0.871 646,109 0.8517 -1.04%
2024-02-14 0 0.960 0.950 0.960 0.880 0.970 2,692,000 2,538,760 0.9431 0.862 0.853 0.862 0.790 0.871 2,998,838 0.8466 7.87%
2024-02-09 0 0.890 0.880 0.900 0.880 0.890 32,000 28,440 0.8888 0.799 0.790 0.808 0.790 0.799 35,647 0.7978 0.00%
2024-02-08 0 0.890 0.880 0.900 0.850 0.920 2,164,000 1,919,840 0.8872 0.799 0.790 0.808 0.763 0.826 2,410,655 0.7964 3.49%
2024-02-07 0 0.860 0.850 0.870 0.830 0.870 376,000 317,800 0.8452 0.772 0.763 0.781 0.745 0.781 418,857 0.7587 1.18%
2024-02-06 0 0.850 0.830 0.850 0.830 0.850 156,000 131,640 0.8438 0.763 0.745 0.763 0.745 0.763 173,781 0.7575 1.19%
2024-02-05 0 0.840 0.830 0.840 0.830 0.840 124,000 103,200 0.8323 0.754 0.745 0.754 0.745 0.754 138,134 0.7471 1.20%
2024-02-02 0 0.830 0.830 0.840 0.820 0.860 360,000 303,200 0.8422 0.745 0.745 0.754 0.736 0.772 401,033 0.7560 -1.19%
2024-02-01 0 0.840 0.830 0.840 0.820 0.850 100,000 83,520 0.8352 0.754 0.745 0.754 0.736 0.763 111,398 0.7497 1.20%
2024-01-31 0 0.830 0.830 0.840 0.820 0.840 140,000 115,800 0.8271 0.745 0.745 0.754 0.736 0.754 155,957 0.7425 -1.19%
2024-01-30 0 0.840 0.840 0.850 0.830 0.850 332,000 280,440 0.8447 0.754 0.754 0.763 0.745 0.763 369,842 0.7583 -1.18%
2024-01-29 0 0.850 0.850 0.860 0.810 0.850 656,000 545,760 0.8320 0.763 0.763 0.772 0.727 0.763 730,772 0.7468 2.41%
2024-01-26 0 0.830 0.830 0.840 0.810 0.860 844,000 702,560 0.8324 0.745 0.745 0.754 0.727 0.772 940,200 0.7472 5.06%
2024-01-25 0 0.790 0.790 0.800 0.780 0.860 1,304,000 1,063,600 0.8156 0.709 0.709 0.718 0.700 0.772 1,452,632 0.7322 -5.95%
2024-01-24 0 0.840 0.840 0.850 0.830 0.870 560,000 478,680 0.8548 0.754 0.754 0.763 0.745 0.781 623,830 0.7673 -1.18%
2024-01-23 0 0.850 0.850 0.860 0.820 0.910 1,844,000 1,610,360 0.8733 0.763 0.763 0.772 0.736 0.817 2,054,181 0.7839 -1.16%
2024-01-22 0 0.860 0.860 0.880 0.820 0.900 6,484,000 5,631,120 0.8685 0.772 0.772 0.790 0.736 0.808 7,223,055 0.7796 8.86%
2024-01-19 0 0.790 0.780 0.790 0.720 0.840 4,148,000 3,256,600 0.7851 0.709 0.700 0.709 0.646 0.754 4,620,794 0.7048 11.27%
2024-01-18 0 0.710 0.700 0.720 0.700 0.720 80,000 56,560 0.7070 0.637 0.628 0.646 0.628 0.646 89,119 0.6347 1.43%
2024-01-17 0 0.700 0.690 0.700 0.700 0.700 16,000 11,200 0.7000 0.628 0.619 0.628 0.628 0.628 17,824 0.6284 0.00%
2024-01-16 0 0.700 0.700 0.720 0.690 0.730 176,000 125,080 0.7107 0.628 0.628 0.646 0.619 0.655 196,061 0.6380 0.00%
2024-01-15 0 0.700 0.700 0.720 0.690 0.700 24,000 16,640 0.6933 0.628 0.628 0.646 0.619 0.628 26,736 0.6224 0.00%
2024-01-12 0 0.700 0.700 0.720 0.700 0.700 24,000 16,800 0.7000 0.628 0.628 0.646 0.628 0.628 26,736 0.6284 0.00%
2024-01-11 0 0.700 0.700 0.720 0.700 0.720 24,000 16,880 0.7033 0.628 0.628 0.646 0.628 0.646 26,736 0.6314 0.00%
2024-01-10 0 0.700 0.690 0.710 0.690 0.700 100,000 69,720 0.6972 0.628 0.619 0.637 0.619 0.628 111,398 0.6259 -2.78%
2024-01-09 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.646 0.628 0.646 0.646 0.646 22,280 0.6463 0.00%
2024-01-08 0 0.720 0.710 0.720 0.710 0.720 32,000 23,000 0.7188 0.646 0.637 0.646 0.637 0.646 35,647 0.6452 1.41%
2024-01-05 0 0.710 0.700 0.710 0.700 0.710 52,000 36,520 0.7023 0.637 0.628 0.637 0.628 0.637 57,927 0.6304 1.43%
2024-01-04 0 0.700 0.700 0.710 0.690 0.710 28,000 19,480 0.6957 0.628 0.628 0.637 0.619 0.637 31,191 0.6245 -2.78%
2024-01-03 0 0.720 0.690 0.720 0.710 0.720 40,000 28,760 0.7190 0.646 0.619 0.646 0.637 0.646 44,559 0.6454 4.35%
2024-01-02 0 0.690 0.690 0.710 0.670 0.680 12,000 8,120 0.6767 0.619 0.619 0.637 0.601 0.610 13,368 0.6074 0.00%
2023-12-29 0 0.690 0.680 0.700 0.690 0.730 220,000 153,800 0.6991 0.619 0.610 0.628 0.619 0.655 245,076 0.6276 1.47%
2023-12-28 0 0.680 0.680 0.700 0.660 0.740 752,000 512,560 0.6816 0.610 0.610 0.628 0.592 0.664 837,714 0.6119 -6.85%
2023-12-27 0 0.730 0.710 0.740 - - 0 0 - 0.655 0.637 0.664 - - 0 - 0.00%
2023-12-22 0 0.730 0.720 0.730 0.720 0.730 24,000 17,360 0.7233 0.655 0.646 0.655 0.646 0.655 26,736 0.6493 4.29%
2023-12-21 0 0.700 0.700 0.720 - - 0 0 - 0.628 0.628 0.646 - - 0 - 1.45%
2023-12-20 0 0.690 0.700 0.730 0.690 0.710 124,000 86,680 0.6990 0.619 0.628 0.655 0.619 0.637 138,134 0.6275 -2.82%
2023-12-19 0 0.710 0.710 0.730 - - 0 0 - 0.637 0.637 0.655 - - 0 - 0.00%
2023-12-18 0 0.710 0.700 0.720 0.700 0.720 252,000 177,880 0.7059 0.637 0.628 0.646 0.628 0.646 280,723 0.6336 -4.05%
2023-12-15 0 0.740 0.710 0.740 0.740 0.740 4,000 2,960 0.7400 0.664 0.637 0.664 0.664 0.664 4,456 0.6643 2.78%
2023-12-14 0 0.720 0.710 0.720 0.720 0.740 176,000 127,680 0.7255 0.646 0.637 0.646 0.646 0.664 196,061 0.6512 -2.70%
2023-12-13 0 0.740 0.740 0.760 0.740 0.780 460,000 350,760 0.7625 0.664 0.664 0.682 0.664 0.700 512,431 0.6845 0.00%
2023-12-12 0 0.740 0.720 0.740 0.720 0.750 312,000 231,040 0.7405 0.664 0.646 0.664 0.646 0.673 347,562 0.6647 2.78%
2023-12-11 0 0.720 0.710 0.740 0.710 0.720 60,000 42,880 0.7147 0.646 0.637 0.664 0.637 0.646 66,839 0.6415 0.00%
2023-12-08 0 0.720 0.710 0.740 0.720 0.740 56,000 40,520 0.7236 0.646 0.637 0.664 0.646 0.664 62,383 0.6495 -1.37%
2023-12-07 0 0.730 0.720 0.730 0.700 0.730 284,000 205,360 0.7231 0.655 0.646 0.655 0.628 0.655 316,371 0.6491 2.82%
2023-12-06 0 0.710 0.700 0.710 0.670 0.730 476,000 336,840 0.7076 0.637 0.628 0.637 0.601 0.655 530,255 0.6352 7.58%
2023-12-05 0 0.660 0.660 0.670 0.660 0.660 12,000 7,920 0.6600 0.592 0.592 0.601 0.592 0.592 13,368 0.5925 0.00%
2023-12-04 0 0.660 0.650 0.660 0.660 0.660 12,000 7,920 0.6600 0.592 0.583 0.592 0.592 0.592 13,368 0.5925 0.00%
2023-12-01 0 0.660 0.650 0.660 0.650 0.660 40,000 26,200 0.6550 0.592 0.583 0.592 0.583 0.592 44,559 0.5880 0.00%
2023-11-30 0 0.660 0.650 0.660 0.650 0.660 60,000 39,240 0.6540 0.592 0.583 0.592 0.583 0.592 66,839 0.5871 0.00%
2023-11-29 0 0.660 0.660 0.670 0.650 0.660 148,000 97,240 0.6570 0.592 0.592 0.601 0.583 0.592 164,869 0.5898 -1.49%
2023-11-28 0 0.670 0.660 0.670 0.680 0.690 28,000 19,080 0.6814 0.601 0.592 0.601 0.610 0.619 31,191 0.6117 1.52%
2023-11-27 0 0.660 0.650 0.680 - - 0 0 - 0.592 0.583 0.610 - - 0 - 0.00%
2023-11-24 0 0.660 0.660 0.670 0.660 0.680 240,000 160,160 0.6673 0.592 0.592 0.601 0.592 0.610 267,356 0.5991 -1.49%
2023-11-23 0 0.670 0.670 0.690 0.670 0.680 64,000 42,960 0.6713 0.601 0.601 0.619 0.601 0.610 71,295 0.6026 -1.47%
2023-11-22 0 0.680 0.670 0.680 0.680 0.690 56,000 38,120 0.6807 0.610 0.601 0.610 0.610 0.619 62,383 0.6111 -1.45%
2023-11-21 0 0.690 0.680 0.690 0.660 0.710 416,000 286,120 0.6878 0.619 0.610 0.619 0.592 0.637 463,416 0.6174 -1.43%
2023-11-20 0 0.700 0.690 0.700 0.680 0.710 136,000 95,080 0.6991 0.628 0.619 0.628 0.610 0.637 151,501 0.6276 1.45%
2023-11-17 0 0.690 0.680 0.700 0.690 0.690 72,000 49,680 0.6900 0.619 0.610 0.628 0.619 0.619 80,207 0.6194 -1.43%
2023-11-16 0 0.700 0.690 0.700 0.700 0.730 92,000 65,120 0.7078 0.628 0.619 0.628 0.628 0.655 102,486 0.6354 -4.11%
2023-11-15 0 0.730 0.720 0.730 0.710 0.730 708,000 505,360 0.7138 0.655 0.646 0.655 0.637 0.655 788,699 0.6408 0.00%
2023-11-14 0 0.730 0.710 0.730 0.680 0.730 656,512 463,113 0.7054 0.655 0.637 0.655 0.610 0.655 731,342 0.6332 7.35%
2023-11-13 0 0.680 0.670 0.690 0.660 0.680 60,000 40,400 0.6733 0.610 0.601 0.619 0.592 0.610 66,839 0.6044 -1.45%
2023-11-10 0 0.690 0.670 0.690 0.640 0.690 452,000 299,840 0.6634 0.619 0.601 0.619 0.575 0.619 503,520 0.5955 6.15%
2023-11-09 0 0.650 0.650 0.670 0.650 0.660 80,000 52,120 0.6515 0.583 0.583 0.601 0.583 0.592 89,119 0.5848 0.00%
2023-11-08 0 0.650 0.640 0.650 - - 0 0 - 0.583 0.575 0.583 - - 0 - 0.00%
2023-11-07 0 0.650 0.640 0.650 0.640 0.650 40,000 25,640 0.6410 0.583 0.575 0.583 0.575 0.583 44,559 0.5754 1.56%
2023-11-06 0 0.640 0.640 0.650 - - 0 0 - 0.575 0.575 0.583 - - 0 - 0.00%
2023-11-03 0 0.640 0.640 0.650 0.630 0.660 120,000 77,360 0.6447 0.575 0.575 0.583 0.566 0.592 133,678 0.5787 -1.54%
2023-11-02 0 0.650 0.640 0.650 0.640 0.660 8,000 5,200 0.6500 0.583 0.575 0.583 0.575 0.592 8,912 0.5835 3.17%
2023-11-01 0 0.630 0.630 0.640 0.630 0.640 44,000 28,120 0.6391 0.566 0.566 0.575 0.566 0.575 49,015 0.5737 -1.56%
2023-10-31 0 0.640 0.640 0.650 0.630 0.650 92,000 58,240 0.6330 0.575 0.575 0.583 0.566 0.583 102,486 0.5683 0.00%
2023-10-30 0 0.640 0.640 0.650 0.630 0.640 104,000 65,840 0.6331 0.575 0.575 0.583 0.566 0.575 115,854 0.5683 0.00%
2023-10-27 0 0.640 0.640 0.660 0.620 0.660 84,000 53,120 0.6324 0.575 0.575 0.592 0.557 0.592 93,574 0.5677 -4.48%
2023-10-26 0 0.670 0.650 0.670 - - 0 0 - 0.601 0.583 0.601 - - 0 - 0.00%
2023-10-25 0 0.670 0.660 0.670 0.620 0.680 260,000 167,280 0.6434 0.601 0.592 0.601 0.557 0.610 289,635 0.5776 0.00%
2023-10-24 0 0.670 0.660 0.670 0.660 0.700 484,000 329,640 0.6811 0.601 0.592 0.601 0.592 0.628 539,167 0.6114 0.00%
2023-10-20 0 0.670 0.650 0.670 0.660 0.670 24,000 16,040 0.6683 0.601 0.583 0.601 0.592 0.601 26,736 0.6000 3.08%
2023-10-19 0 0.650 0.640 0.650 0.650 0.650 176,000 114,400 0.6500 0.583 0.575 0.583 0.583 0.583 196,061 0.5835 0.00%
2023-10-18 0 0.650 0.640 0.650 - - 0 0 - 0.583 0.575 0.583 - - 0 - 0.00%
2023-10-17 0 0.650 0.640 0.650 0.650 0.650 112,000 72,800 0.6500 0.583 0.575 0.583 0.583 0.583 124,766 0.5835 1.56%
2023-10-16 0 0.640 0.640 0.660 - - 0 0 - 0.575 0.575 0.592 - - 0 - 0.00%
2023-10-13 0 0.640 0.630 0.650 0.640 0.640 192,000 122,880 0.6400 0.575 0.566 0.583 0.575 0.575 213,884 0.5745 -1.54%
2023-10-12 0 0.650 0.640 0.650 0.640 0.660 136,000 88,400 0.6500 0.583 0.575 0.583 0.575 0.592 151,501 0.5835 1.56%
2023-10-11 0 0.640 0.640 0.650 0.640 0.640 28,000 17,920 0.6400 0.575 0.575 0.583 0.575 0.575 31,191 0.5745 0.00%
2023-10-10 0 0.640 0.630 0.640 0.640 0.660 128,000 82,880 0.6475 0.575 0.566 0.575 0.575 0.592 142,590 0.5812 0.00%
2023-10-09 0 0.640 0.630 0.640 0.640 0.640 60,000 38,400 0.6400 0.575 0.566 0.575 0.575 0.575 66,839 0.5745 0.00%
2023-10-06 0 0.640 0.620 0.640 - - 0 0 - 0.575 0.557 0.575 - - 0 - 0.00%
2023-10-05 0 0.640 0.630 0.640 0.620 0.640 136,000 84,400 0.6206 0.575 0.566 0.575 0.557 0.575 151,501 0.5571 3.23%
2023-10-04 0 0.620 0.600 0.620 0.620 0.620 60,000 37,200 0.6200 0.557 0.539 0.557 0.557 0.557 66,839 0.5566 1.64%
2023-10-03 0 0.610 0.610 0.620 0.600 0.610 136,000 82,800 0.6088 0.548 0.548 0.557 0.539 0.548 151,501 0.5465 -1.61%
2023-09-29 0 0.620 0.620 0.630 0.620 0.620 196,000 121,520 0.6200 0.557 0.557 0.566 0.557 0.557 218,340 0.5566 -1.59%
2023-09-28 0 0.630 0.620 0.630 0.630 0.630 4,000 2,520 0.6300 0.566 0.557 0.566 0.566 0.566 4,456 0.5655 0.00%
2023-09-27 0 0.630 0.620 0.640 0.620 0.630 12,000 7,480 0.6233 0.566 0.557 0.575 0.557 0.566 13,368 0.5596 1.61%
2023-09-26 0 0.620 0.620 0.630 0.620 0.620 260,000 161,200 0.6200 0.557 0.557 0.566 0.557 0.557 289,635 0.5566 -1.59%
2023-09-25 0 0.630 0.620 0.630 0.630 0.630 20,000 12,600 0.6300 0.566 0.557 0.566 0.566 0.566 22,280 0.5655 0.00%
2023-09-22 0 0.630 0.630 0.640 0.620 0.640 44,000 27,480 0.6245 0.566 0.566 0.575 0.557 0.575 49,015 0.5606 0.00%
2023-09-21 0 0.630 0.630 0.640 0.620 0.630 64,000 40,240 0.6288 0.566 0.566 0.575 0.557 0.566 71,295 0.5644 -1.56%
2023-09-20 0 0.640 0.620 0.640 - - 0 0 - 0.575 0.557 0.575 - - 0 - 0.00%
2023-09-19 0 0.640 0.620 0.640 0.620 0.640 20,000 12,480 0.6240 0.575 0.557 0.575 0.557 0.575 22,280 0.5602 0.00%
2023-09-18 0 0.640 0.620 0.640 0.630 0.640 236,000 148,720 0.6302 0.575 0.557 0.575 0.566 0.575 262,900 0.5657 0.00%
2023-09-15 0 0.640 0.620 0.640 0.630 0.640 232,000 146,200 0.6302 0.575 0.557 0.575 0.566 0.575 258,444 0.5657 1.59%
2023-09-14 0 0.630 0.620 0.640 0.620 0.630 84,000 52,120 0.6205 0.566 0.557 0.575 0.557 0.566 93,574 0.5570 0.00%
2023-09-13 0 0.630 0.620 0.640 0.630 0.630 12,000 7,560 0.6300 0.566 0.557 0.575 0.566 0.566 13,368 0.5655 -1.56%
2023-09-12 0 0.640 0.630 0.650 0.630 0.640 332,000 212,400 0.6398 0.575 0.566 0.583 0.566 0.575 369,842 0.5743 3.23%
2023-09-11 0 0.620 0.620 0.630 0.620 0.640 280,000 176,520 0.6304 0.557 0.557 0.566 0.557 0.575 311,915 0.5659 -4.62%
2023-09-07 0 0.650 0.640 0.650 0.640 0.650 20,000 12,920 0.6460 0.583 0.575 0.583 0.575 0.583 22,280 0.5799 1.56%
2023-09-06 0 0.640 0.640 0.650 0.640 0.650 40,000 25,640 0.6410 0.575 0.575 0.583 0.575 0.583 44,559 0.5754 -1.54%
2023-09-05 0 0.650 0.630 0.650 - - 0 0 - 0.583 0.566 0.583 - - 0 - 0.00%
2023-09-04 0 0.650 0.630 0.650 - - 0 0 - 0.583 0.566 0.583 - - 0 - 0.00%
2023-08-31 0 0.650 0.640 0.660 0.650 0.660 52,000 34,120 0.6562 0.583 0.575 0.592 0.583 0.592 57,927 0.5890 0.00%
2023-08-30 0 0.650 0.650 0.660 0.640 0.700 1,568,000 1,037,120 0.6614 0.583 0.583 0.592 0.575 0.628 1,746,723 0.5938 1.56%
2023-08-29 0 0.640 0.630 0.640 0.620 0.650 296,000 189,680 0.6408 0.575 0.566 0.575 0.557 0.583 329,738 0.5752 3.23%
2023-08-28 0 0.620 0.600 0.620 0.610 0.620 96,000 59,480 0.6196 0.557 0.539 0.557 0.548 0.557 106,942 0.5562 5.08%
2023-08-25 0 0.590 0.590 0.610 0.590 0.610 420,000 250,000 0.5952 0.530 0.530 0.548 0.530 0.548 467,872 0.5343 -3.28%
2023-08-24 0 0.610 0.600 0.620 0.600 0.620 16,000 9,800 0.6125 0.548 0.539 0.557 0.539 0.557 17,824 0.5498 -1.61%
2023-08-23 0 0.620 0.600 0.620 0.620 0.620 8,000 4,960 0.6200 0.557 0.539 0.557 0.557 0.557 8,912 0.5566 0.00%
2023-08-22 0 0.620 0.610 0.620 0.600 0.650 936,000 573,400 0.6126 0.557 0.548 0.557 0.539 0.583 1,042,686 0.5499 0.00%
2023-08-21 0 0.620 0.600 0.620 0.610 0.640 60,000 36,960 0.6160 0.557 0.539 0.557 0.548 0.575 66,839 0.5530 1.64%
2023-08-18 0 0.610 0.600 0.620 0.610 0.630 112,000 69,400 0.6196 0.548 0.539 0.557 0.548 0.566 124,766 0.5562 0.00%
2023-08-17 0 0.610 0.600 0.620 0.590 0.620 524,000 313,440 0.5982 0.548 0.539 0.557 0.530 0.557 583,726 0.5370 -3.17%
2023-08-16 0 0.630 0.620 0.630 0.630 0.630 40,000 25,200 0.6300 0.566 0.557 0.566 0.566 0.566 44,559 0.5655 0.00%
2023-08-15 0 0.630 0.630 0.640 0.630 0.650 68,000 43,600 0.6412 0.566 0.566 0.575 0.566 0.583 75,751 0.5756 -1.56%
2023-08-14 0 0.640 0.630 0.640 0.630 0.640 100,000 63,800 0.6380 0.575 0.566 0.575 0.566 0.575 111,398 0.5727 0.00%
2023-08-11 0 0.640 0.640 0.650 0.640 0.640 12,000 7,680 0.6400 0.575 0.575 0.583 0.575 0.575 13,368 0.5745 0.00%
2023-08-10 0 0.640 0.640 0.650 0.630 0.640 248,000 156,600 0.6315 0.575 0.575 0.583 0.566 0.575 276,267 0.5668 1.59%
2023-08-09 0 0.630 0.630 0.640 0.630 0.670 148,000 95,880 0.6478 0.566 0.566 0.575 0.566 0.601 164,869 0.5816 -4.55%
2023-08-08 0 0.660 0.640 0.660 0.650 0.670 124,000 81,640 0.6584 0.592 0.575 0.592 0.583 0.601 138,134 0.5910 4.76%
2023-08-07 0 0.630 0.620 0.630 0.630 0.680 496,000 318,600 0.6423 0.566 0.557 0.566 0.566 0.610 552,535 0.5766 -3.08%
2023-08-04 0 0.650 0.640 0.660 0.630 0.650 196,000 125,480 0.6402 0.583 0.575 0.592 0.566 0.583 218,340 0.5747 1.56%
2023-08-03 0 0.640 0.620 0.640 0.620 0.640 28,000 17,640 0.6300 0.575 0.557 0.575 0.557 0.575 31,191 0.5655 1.59%
2023-08-02 0 0.630 0.620 0.630 - - 0 0 - 0.566 0.557 0.566 - - 0 - 0.00%
2023-08-01 0 0.630 0.620 0.630 0.610 0.640 44,000 27,360 0.6218 0.566 0.557 0.566 0.548 0.575 49,015 0.5582 1.61%
2023-07-31 0 0.620 0.620 0.630 0.620 0.630 132,000 82,840 0.6276 0.557 0.557 0.566 0.557 0.566 147,046 0.5634 -1.59%
2023-07-28 0 0.630 0.620 0.630 - - 0 0 - 0.566 0.557 0.566 - - 0 - -1.56%
2023-07-27 0 0.640 0.620 0.640 - - 0 0 - 0.575 0.557 0.575 - - 0 - 0.00%
2023-07-26 0 0.640 0.630 0.640 0.610 0.640 72,000 45,320 0.6294 0.575 0.566 0.575 0.548 0.575 80,207 0.5650 3.23%
2023-07-25 0 0.620 0.620 0.630 0.610 0.620 76,000 47,080 0.6195 0.557 0.557 0.566 0.548 0.557 84,663 0.5561 -1.59%
2023-07-24 0 0.630 0.620 0.630 0.620 0.630 16,000 10,000 0.6250 0.566 0.557 0.566 0.557 0.566 17,824 0.5611 -1.56%
2023-07-21 0 0.640 0.630 0.640 0.630 0.650 120,000 76,880 0.6407 0.575 0.566 0.575 0.566 0.583 133,678 0.5751 3.23%
2023-07-20 0 0.620 0.620 0.640 0.620 0.620 8,000 4,960 0.6200 0.557 0.557 0.575 0.557 0.557 8,912 0.5566 -1.59%
2023-07-19 0 0.630 0.620 0.630 0.620 0.630 124,000 77,120 0.6219 0.566 0.557 0.566 0.557 0.566 138,134 0.5583 0.00%
2023-07-18 0 0.630 0.630 0.640 0.610 0.640 516,000 321,600 0.6233 0.566 0.566 0.575 0.548 0.575 574,814 0.5595 0.00%
2023-07-14 0 0.630 0.630 0.640 0.610 0.630 180,000 112,040 0.6224 0.566 0.566 0.575 0.548 0.566 200,517 0.5588 0.00%
2023-07-13 0 0.630 0.620 0.630 0.600 0.630 604,000 367,240 0.6080 0.566 0.557 0.566 0.539 0.566 672,845 0.5458 1.61%
2023-07-12 0 0.620 0.620 0.630 0.580 0.650 1,616,000 990,680 0.6130 0.557 0.557 0.566 0.521 0.583 1,800,194 0.5503 -7.46%
2023-07-11 0 0.670 0.650 0.680 0.640 0.690 824,000 552,160 0.6701 0.601 0.583 0.610 0.575 0.619 917,921 0.6015 3.08%
2023-07-10 0 0.650 0.630 0.650 0.650 0.650 8,000 5,200 0.6500 0.583 0.566 0.583 0.583 0.583 8,912 0.5835 -2.99%
2023-07-07 0 0.670 0.640 0.670 - - 0 0 - 0.601 0.575 0.601 - - 0 - 0.00%
2023-07-06 0 0.670 0.650 0.670 0.660 0.680 160,000 107,520 0.6720 0.601 0.583 0.601 0.592 0.610 178,237 0.6032 1.52%
2023-07-05 0 0.660 0.650 0.660 0.660 0.670 284,000 187,840 0.6614 0.592 0.583 0.592 0.592 0.601 316,371 0.5937 0.00%
2023-07-04 0 0.660 0.650 0.660 0.630 0.660 52,000 33,880 0.6515 0.592 0.583 0.592 0.566 0.592 57,927 0.5849 3.13%
2023-07-03 0 0.640 0.620 0.640 0.640 0.640 24,000 15,360 0.6400 0.575 0.557 0.575 0.575 0.575 26,736 0.5745 4.92%
2023-06-30 0 0.610 0.610 0.640 - - 0 0 - 0.548 0.548 0.575 - - 0 - 0.00%
2023-06-29 0 0.610 0.610 0.630 0.600 0.620 32,000 19,560 0.6113 0.548 0.548 0.566 0.539 0.557 35,647 0.5487 -1.61%
2023-06-28 0 0.620 0.610 0.630 - - 0 0 - 0.557 0.548 0.566 - - 0 - 0.00%
2023-06-27 0 0.620 0.620 0.640 0.620 0.630 76,000 47,640 0.6268 0.557 0.557 0.575 0.557 0.566 84,663 0.5627 -3.12%
2023-06-26 0 0.640 0.630 0.650 0.610 0.660 48,000 30,560 0.6367 0.575 0.566 0.583 0.548 0.592 53,471 0.5715 -3.03%
2023-06-23 0 0.660 0.640 0.660 0.600 0.670 1,472,000 919,640 0.6248 0.592 0.575 0.592 0.539 0.601 1,639,780 0.5608 -2.94%
2023-06-21 0 0.680 0.670 0.700 0.680 0.720 736,000 503,360 0.6839 0.610 0.601 0.628 0.610 0.646 819,890 0.6139 -4.49%
2023-06-20 0 0.750 0.730 0.750 0.700 0.760 1,896,000 1,384,240 0.7301 0.639 0.622 0.639 0.597 0.648 2,224,833 0.6222 4.17%
2023-06-19 0 0.720 0.720 0.730 0.700 0.720 144,000 103,280 0.7172 0.614 0.614 0.622 0.597 0.614 168,975 0.6112 1.41%
2023-06-16 0 0.710 0.710 0.720 0.710 0.720 124,000 88,560 0.7142 0.605 0.605 0.614 0.605 0.614 145,506 0.6086 0.00%
2023-06-15 0 0.710 0.700 0.710 0.710 0.720 96,000 68,400 0.7125 0.605 0.597 0.605 0.605 0.614 112,650 0.6072 0.00%
2023-06-14 0 0.710 0.700 0.710 0.700 0.720 524,000 369,720 0.7056 0.605 0.597 0.605 0.597 0.614 614,880 0.6013 -2.74%
2023-06-13 0 0.730 0.720 0.730 0.670 0.750 916,000 657,400 0.7177 0.622 0.614 0.622 0.571 0.639 1,074,867 0.6116 7.35%
2023-06-12 0 0.680 0.660 0.680 0.660 0.690 388,000 259,720 0.6694 0.579 0.562 0.579 0.562 0.588 455,293 0.5704 0.00%
2023-06-09 0 0.680 0.680 0.690 0.610 0.700 1,491,800 985,274 0.6605 0.579 0.579 0.588 0.520 0.597 1,750,531 0.5628 13.33%
2023-06-08 0 0.600 0.600 0.620 0.600 0.600 140,000 84,000 0.6000 0.511 0.511 0.528 0.511 0.511 164,281 0.5113 1.69%
2023-06-07 0 0.590 0.570 0.590 0.580 0.590 20,000 11,760 0.5880 0.503 0.486 0.503 0.494 0.503 23,469 0.5011 1.72%
2023-06-06 0 0.580 0.580 0.590 0.580 0.580 4,000 2,320 0.5800 0.494 0.494 0.503 0.494 0.494 4,694 0.4943 1.75%
2023-06-05 0 0.570 0.570 0.580 0.570 0.590 60,000 34,440 0.5740 0.486 0.486 0.494 0.486 0.503 70,406 0.4892 0.00%
2023-06-02 0 0.570 0.560 0.580 0.550 0.570 72,000 40,600 0.5639 0.486 0.477 0.494 0.469 0.486 84,487 0.4805 3.64%
2023-06-01 0 0.550 0.540 0.560 - - 0 0 - 0.469 0.460 0.477 - - 0 - 0.00%
2023-05-31 0 0.550 0.540 0.560 0.530 0.560 696,000 381,920 0.5487 0.469 0.460 0.477 0.452 0.477 816,711 0.4676 -1.79%
2023-05-30 0 0.560 0.550 0.570 0.540 0.560 104,000 57,600 0.5538 0.477 0.469 0.486 0.460 0.477 122,037 0.4720 1.82%
2023-05-29 0 0.550 0.540 0.550 0.550 0.580 144,000 79,600 0.5528 0.469 0.460 0.469 0.469 0.494 168,975 0.4711 -1.79%
2023-05-25 0 0.560 0.560 0.570 0.540 0.560 880,000 489,320 0.5560 0.477 0.477 0.486 0.460 0.477 1,032,623 0.4739 -1.75%
2023-05-24 0 0.570 0.560 0.590 - - 0 0 - 0.486 0.477 0.503 - - 0 - 0.00%
2023-05-23 0 0.570 0.570 0.600 - - 0 0 - 0.486 0.486 0.511 - - 0 - 0.00%
2023-05-22 0 0.570 0.570 0.600 0.560 0.600 20,000 11,840 0.5920 0.486 0.486 0.511 0.477 0.511 23,469 0.5045 0.00%
2023-05-19 0 0.570 0.560 0.600 - - 0 0 - 0.486 0.477 0.511 - - 0 - 0.00%
2023-05-18 0 0.570 0.560 0.590 0.570 0.590 24,000 13,960 0.5817 0.486 0.477 0.503 0.486 0.503 28,162 0.4957 1.79%
2023-05-17 0 0.560 0.560 0.580 - - 0 0 - 0.477 0.477 0.494 - - 0 - 0.00%
2023-05-16 0 0.560 0.550 0.560 0.560 0.560 380,000 212,800 0.5600 0.477 0.469 0.477 0.477 0.477 445,905 0.4772 0.00%
2023-05-15 0 0.560 0.560 0.570 0.560 0.580 400,000 226,600 0.5665 0.477 0.477 0.486 0.477 0.494 469,374 0.4828 -3.45%
2023-05-12 0 0.580 0.570 0.580 0.580 0.600 492,000 288,880 0.5872 0.494 0.486 0.494 0.494 0.511 577,330 0.5004 0.00%
2023-05-11 0 0.580 0.550 0.580 0.580 0.580 72,000 41,760 0.5800 0.494 0.469 0.494 0.494 0.494 84,487 0.4943 3.57%
2023-05-10 0 0.560 0.560 0.580 0.560 0.560 104,000 58,240 0.5600 0.477 0.477 0.494 0.477 0.477 122,037 0.4772 1.82%
2023-05-09 0 0.550 0.550 0.560 0.550 0.570 188,000 106,600 0.5670 0.469 0.469 0.477 0.469 0.486 220,606 0.4832 0.00%
2023-05-08 0 0.550 0.550 0.560 0.550 0.570 228,000 126,200 0.5535 0.469 0.469 0.477 0.469 0.486 267,543 0.4717 0.00%
2023-05-05 0 0.550 0.540 0.550 - - 0 0 - 0.469 0.460 0.469 - - 0 - 0.00%
2023-05-04 0 0.550 0.550 0.560 0.540 0.550 276,000 151,640 0.5494 0.469 0.469 0.477 0.460 0.469 323,868 0.4682 0.00%
2023-05-03 0 0.550 0.550 0.580 - - 0 0 - 0.469 0.469 0.494 - - 0 - 0.00%
2023-05-02 0 0.550 0.540 0.550 0.550 0.560 112,000 62,000 0.5536 0.469 0.460 0.469 0.469 0.477 131,425 0.4718 -3.51%
2023-04-28 0 0.570 0.560 0.570 0.570 0.580 116,000 66,840 0.5762 0.486 0.477 0.486 0.486 0.494 136,118 0.4910 1.79%
2023-04-27 0 0.560 0.550 0.570 0.560 0.570 112,000 63,760 0.5693 0.477 0.469 0.486 0.477 0.486 131,425 0.4851 0.00%
2023-04-26 0 0.560 0.550 0.570 0.550 0.560 52,000 28,800 0.5538 0.477 0.469 0.486 0.469 0.477 61,019 0.4720 5.66%
2023-04-25 0 0.530 0.530 0.550 0.530 0.560 132,000 72,160 0.5467 0.452 0.452 0.469 0.452 0.477 154,893 0.4659 -5.36%
2023-04-24 0 0.560 0.550 0.580 0.560 0.560 20,000 11,200 0.5600 0.477 0.469 0.494 0.477 0.477 23,469 0.4772 0.00%
2023-04-21 0 0.560 0.550 0.560 0.550 0.570 68,000 38,360 0.5641 0.477 0.469 0.477 0.469 0.486 79,794 0.4807 0.00%
2023-04-20 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.477 0.477 0.486 0.477 0.477 46,937 0.4772 0.00%
2023-04-19 0 0.560 0.560 0.570 0.550 0.560 140,000 78,040 0.5574 0.477 0.477 0.486 0.469 0.477 164,281 0.4750 -1.75%
2023-04-18 0 0.570 0.560 0.570 0.560 0.580 76,000 43,080 0.5668 0.486 0.477 0.486 0.477 0.494 89,181 0.4831 0.00%
2023-04-17 0 0.570 0.560 0.570 0.560 0.590 828,000 477,760 0.5770 0.486 0.477 0.486 0.477 0.503 971,604 0.4917 3.64%
2023-04-14 0 0.550 0.560 0.580 0.530 0.580 764,000 430,000 0.5628 0.469 0.477 0.494 0.452 0.494 896,505 0.4796 0.00%
2023-04-13 0 0.550 0.540 0.550 - - 0 0 - 0.469 0.460 0.469 - - 0 - 0.00%
2023-04-12 0 0.550 0.540 0.550 0.540 0.550 20,000 10,840 0.5420 0.469 0.460 0.469 0.460 0.469 23,469 0.4619 1.85%
2023-04-11 0 0.540 0.530 0.540 0.540 0.540 32,000 17,280 0.5400 0.460 0.452 0.460 0.460 0.460 37,550 0.4602 1.89%
2023-04-06 0 0.530 0.520 0.540 0.510 0.530 240,000 123,440 0.5143 0.452 0.443 0.460 0.435 0.452 281,624 0.4383 0.00%
2023-04-04 0 0.530 0.520 0.540 0.520 0.540 264,000 139,480 0.5283 0.452 0.443 0.460 0.443 0.460 309,787 0.4502 -5.36%
2023-04-03 0 0.560 0.540 0.560 0.520 0.560 608,000 327,920 0.5393 0.477 0.460 0.477 0.443 0.477 713,449 0.4596 0.00%
2023-03-31 0 0.560 0.550 0.560 0.495 0.570 2,816,000 1,477,780 0.5248 0.477 0.469 0.477 0.422 0.486 3,304,394 0.4472 17.89%
2023-03-30 0 0.475 0.470 0.475 0.450 0.475 720,000 336,320 0.4671 0.405 0.401 0.405 0.383 0.405 844,873 0.3981 3.26%
2023-03-29 0 0.460 0.460 0.470 0.450 0.460 168,000 76,080 0.4529 0.392 0.392 0.401 0.383 0.392 197,137 0.3859 -1.08%
2023-03-28 0 0.465 0.465 0.475 0.460 0.460 20,000 9,200 0.4600 0.396 0.396 0.405 0.392 0.392 23,469 0.3920 -1.06%
2023-03-27 0 0.470 0.470 0.475 0.425 0.500 7,892,000 3,602,980 0.4565 0.401 0.401 0.405 0.362 0.426 9,260,752 0.3891 16.05%
2023-03-24 0 0.405 0.400 0.405 0.405 0.455 1,968,000 818,300 0.4158 0.345 0.341 0.345 0.345 0.388 2,309,321 0.3543 -11.96%
2023-03-23 0 0.460 0.460 0.465 0.435 0.440 240,000 105,560 0.4398 0.392 0.392 0.396 0.371 0.375 281,624 0.3748 4.55%
2023-03-22 0 0.440 0.430 0.440 0.440 0.440 12,000 5,280 0.4400 0.375 0.366 0.375 0.375 0.375 14,081 0.3750 -1.12%
2023-03-21 0 0.445 0.445 0.485 0.445 0.450 212,000 94,940 0.4478 0.379 0.379 0.413 0.379 0.383 248,768 0.3816 -5.32%
2023-03-20 0 0.470 0.450 0.480 - - 0 0 - 0.401 0.383 0.409 - - 0 - 0.00%
2023-03-17 0 0.470 0.455 0.485 - - 0 0 - 0.401 0.388 0.413 - - 0 - 0.00%
2023-03-16 0 0.470 0.455 0.470 - - 0 0 - 0.401 0.388 0.401 - - 0 - 0.00%
2023-03-15 0 0.470 0.470 0.475 0.455 0.475 144,000 65,600 0.4556 0.401 0.401 0.405 0.388 0.405 168,975 0.3882 3.30%
2023-03-14 0 0.455 0.450 0.470 0.450 0.465 296,000 134,840 0.4555 0.388 0.383 0.401 0.383 0.396 347,337 0.3882 -5.21%
2023-03-13 0 0.480 0.470 0.480 0.480 0.485 168,000 81,460 0.4849 0.409 0.401 0.409 0.409 0.413 197,137 0.4132 0.00%
2023-03-10 0 0.480 0.465 0.480 - - 0 0 - 0.409 0.396 0.409 - - 0 - 0.00%
2023-03-09 0 0.480 0.455 0.485 0.480 0.480 168,000 80,640 0.4800 0.409 0.388 0.413 0.409 0.409 197,137 0.4091 0.00%
2023-03-08 0 0.480 0.480 0.485 - - 0 0 - 0.409 0.409 0.413 - - 0 - 2.13%
2023-03-07 0 0.470 0.455 0.470 0.470 0.475 80,000 37,700 0.4713 0.401 0.388 0.401 0.401 0.405 93,875 0.4016 1.08%
2023-03-06 0 0.465 0.460 0.465 0.460 0.470 116,000 53,640 0.4624 0.396 0.392 0.396 0.392 0.401 136,118 0.3941 3.33%
2023-03-03 0 0.450 0.440 0.465 0.450 0.450 336,000 151,200 0.4500 0.383 0.375 0.396 0.383 0.383 394,274 0.3835 -2.17%
2023-03-02 0 0.460 0.440 0.465 0.460 0.460 96,000 44,160 0.4600 0.392 0.375 0.396 0.392 0.392 112,650 0.3920 2.22%
2023-03-01 0 0.450 0.440 0.465 0.440 0.450 284,000 125,600 0.4423 0.383 0.375 0.396 0.375 0.383 333,256 0.3769 0.00%
2023-02-28 0 0.450 0.450 0.465 - - 0 0 - 0.383 0.383 0.396 - - 0 - 0.00%
2023-02-27 0 0.450 0.455 0.470 0.425 0.450 92,000 41,280 0.4487 0.383 0.388 0.401 0.362 0.383 107,956 0.3824 -2.17%
2023-02-24 0 0.460 0.460 0.470 0.460 0.460 100,000 46,000 0.4600 0.392 0.392 0.401 0.392 0.392 117,344 0.3920 -2.13%
2023-02-23 0 0.470 0.460 0.475 - - 0 0 - 0.401 0.392 0.405 - - 0 - 0.00%
2023-02-22 0 0.470 0.460 0.485 0.470 0.470 4,000 1,880 0.4700 0.401 0.392 0.413 0.401 0.401 4,694 0.4005 -1.05%
2023-02-21 0 0.475 0.470 0.475 0.475 0.485 108,000 51,340 0.4754 0.405 0.401 0.405 0.405 0.413 126,731 0.4051 1.06%
2023-02-20 0 0.470 0.470 0.485 0.460 0.470 208,000 96,660 0.4647 0.401 0.401 0.413 0.392 0.401 244,075 0.3960 0.00%
2023-02-17 0 0.470 0.470 0.490 0.470 0.470 28,000 13,160 0.4700 0.401 0.401 0.418 0.401 0.401 32,856 0.4005 -4.08%
2023-02-16 0 0.490 0.470 0.490 - - 0 0 - 0.418 0.401 0.418 - - 0 - -1.01%
2023-02-15 0 0.495 0.470 0.495 0.490 0.495 8,000 3,940 0.4925 0.422 0.401 0.422 0.418 0.422 9,387 0.4197 4.21%
2023-02-14 0 0.475 0.470 0.480 0.455 0.475 72,000 33,800 0.4694 0.405 0.401 0.409 0.388 0.405 84,487 0.4001 -1.04%
2023-02-13 0 0.480 0.475 0.485 0.480 0.500 60,000 29,420 0.4903 0.409 0.405 0.413 0.409 0.426 70,406 0.4179 -2.04%
2023-02-10 0 0.490 0.485 0.490 - - 0 0 - 0.418 0.413 0.418 - - 0 - -1.01%
2023-02-09 0 0.495 0.495 0.500 0.485 0.485 28,000 13,580 0.4850 0.422 0.422 0.426 0.413 0.413 32,856 0.4133 1.02%
2023-02-08 0 0.490 0.485 0.500 - - 0 0 - 0.418 0.413 0.426 - - 0 - 0.00%
2023-02-07 0 0.490 0.485 0.490 - - 0 0 - 0.418 0.413 0.418 - - 0 - 0.00%
2023-02-06 0 0.490 0.485 0.500 - - 0 0 - 0.418 0.413 0.426 - - 0 - 0.00%
2023-02-03 0 0.490 0.475 0.490 0.480 0.490 80,000 38,440 0.4805 0.418 0.405 0.418 0.409 0.418 93,875 0.4095 2.08%
2023-02-02 0 0.480 0.480 0.490 0.480 0.480 16,000 7,680 0.4800 0.409 0.409 0.418 0.409 0.409 18,775 0.4091 0.00%
2023-02-01 0 0.480 0.460 0.480 0.480 0.480 4,000 1,920 0.4800 0.409 0.392 0.409 0.409 0.409 4,694 0.4091 2.13%
2023-01-31 0 0.470 0.450 0.470 0.470 0.480 256,000 121,300 0.4738 0.401 0.383 0.401 0.401 0.409 300,399 0.4038 -4.08%
2023-01-30 0 0.490 0.480 0.500 - - 0 0 - 0.418 0.409 0.426 - - 0 - 0.00%
2023-01-27 0 0.490 0.480 0.490 0.485 0.490 84,000 40,960 0.4876 0.418 0.409 0.418 0.413 0.418 98,569 0.4155 0.00%
2023-01-26 0 0.490 0.490 0.500 0.485 0.500 20,000 9,820 0.4910 0.418 0.418 0.426 0.413 0.426 23,469 0.4184 -2.00%
2023-01-20 0 0.500 0.480 0.500 0.480 0.510 28,000 13,620 0.4864 0.426 0.409 0.426 0.409 0.435 32,856 0.4145 5.26%
2023-01-19 0 0.475 0.470 0.475 0.475 0.475 24,000 11,400 0.4750 0.405 0.401 0.405 0.405 0.405 28,162 0.4048 1.06%
2023-01-18 0 0.470 0.470 0.475 0.470 0.475 88,000 41,760 0.4745 0.401 0.401 0.405 0.401 0.405 103,262 0.4044 -1.05%
2023-01-17 0 0.475 0.470 0.475 0.470 0.480 228,000 108,600 0.4763 0.405 0.401 0.405 0.401 0.409 267,543 0.4059 -4.04%
2023-01-16 0 0.495 0.480 0.495 - - 0 0 - 0.422 0.409 0.422 - - 0 - 0.00%
2023-01-13 0 0.495 0.480 0.500 0.480 0.510 208,000 105,900 0.5091 0.422 0.409 0.426 0.409 0.435 244,075 0.4339 -2.94%
2023-01-12 0 0.510 0.480 0.510 0.485 0.510 260,000 128,600 0.4946 0.435 0.409 0.435 0.413 0.435 305,093 0.4215 4.08%
2023-01-11 0 0.490 0.485 0.495 0.490 0.495 92,000 45,180 0.4911 0.418 0.413 0.422 0.418 0.422 107,956 0.4185 -1.01%
2023-01-10 0 0.495 0.490 0.495 0.490 0.500 192,000 95,100 0.4953 0.422 0.418 0.422 0.418 0.426 225,300 0.4221 -1.00%
2023-01-09 0 0.500 0.500 0.520 0.490 0.500 168,000 83,200 0.4952 0.426 0.426 0.443 0.418 0.426 197,137 0.4220 0.00%
2023-01-06 0 0.500 0.500 0.520 0.500 0.530 100,000 51,640 0.5164 0.426 0.426 0.443 0.426 0.452 117,344 0.4401 0.00%
2023-01-05 0 0.500 0.500 0.510 0.500 0.510 132,000 66,320 0.5024 0.426 0.426 0.435 0.426 0.435 154,893 0.4282 -1.96%
2023-01-04 0 0.510 0.500 0.520 0.500 0.520 524,000 267,080 0.5097 0.435 0.426 0.443 0.426 0.443 614,880 0.4344 8.51%
2023-01-03 0 0.470 0.465 0.500 - - 0 0 - 0.401 0.396 0.426 - - 0 - 0.00%
2022-12-30 0 0.470 0.465 0.495 - - 0 0 - 0.401 0.396 0.422 - - 0 - 0.00%
2022-12-29 0 0.470 0.470 0.495 0.465 0.500 28,000 13,740 0.4907 0.401 0.401 0.422 0.396 0.426 32,856 0.4182 -5.05%
2022-12-28 0 0.495 0.465 0.495 - - 0 0 - 0.422 0.396 0.422 - - 0 - 0.00%
2022-12-23 0 0.495 0.465 0.500 - - 0 0 - 0.422 0.396 0.426 - - 0 - 0.00%
2022-12-22 0 0.495 0.475 0.495 - - 0 0 - 0.422 0.405 0.422 - - 0 - 0.00%
2022-12-21 0 0.495 0.465 0.495 0.450 0.495 20,000 9,300 0.4650 0.422 0.396 0.422 0.383 0.422 23,469 0.3963 6.45%
2022-12-20 0 0.465 0.465 0.495 0.465 0.470 112,000 52,620 0.4698 0.396 0.396 0.422 0.396 0.401 131,425 0.4004 -1.06%
2022-12-19 0 0.470 0.470 0.495 0.465 0.475 32,000 15,040 0.4700 0.401 0.401 0.422 0.396 0.405 37,550 0.4005 -2.08%
2022-12-16 0 0.480 0.475 0.480 - - 0 0 - 0.409 0.405 0.409 - - 0 - -4.00%
2022-12-15 0 0.500 0.480 0.500 0.480 0.500 16,000 7,760 0.4850 0.426 0.409 0.426 0.409 0.426 18,775 0.4133 4.17%
2022-12-14 0 0.480 0.470 0.500 0.480 0.490 60,000 29,000 0.4833 0.409 0.401 0.426 0.409 0.418 70,406 0.4119 -4.00%
2022-12-13 0 0.500 0.470 0.500 0.475 0.500 124,000 61,800 0.4984 0.426 0.401 0.426 0.405 0.426 145,506 0.4247 3.09%
2022-12-12 0 0.485 0.470 0.500 - - 0 0 - 0.413 0.401 0.426 - - 0 - 0.00%
2022-12-09 0 0.485 0.485 0.490 0.465 0.500 316,000 154,700 0.4896 0.413 0.413 0.418 0.396 0.426 370,806 0.4172 -3.00%
2022-12-08 0 0.500 0.475 0.500 - - 0 0 - 0.426 0.405 0.426 - - 0 - 0.00%
2022-12-07 0 0.500 0.480 0.500 - - 0 0 - 0.426 0.409 0.426 - - 0 - 0.00%
2022-12-06 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.426 0.413 0.426 0.426 0.426 23,469 0.4261 1.01%
2022-12-05 0 0.495 0.490 0.510 0.465 0.510 124,000 60,380 0.4869 0.422 0.418 0.435 0.396 0.435 145,506 0.4150 -2.94%
2022-12-02 0 0.510 0.500 0.510 0.470 0.510 120,000 59,260 0.4938 0.435 0.426 0.435 0.401 0.435 140,812 0.4208 3.03%
2022-12-01 0 0.495 0.475 0.500 0.470 0.495 8,000 3,860 0.4825 0.422 0.405 0.426 0.401 0.422 9,387 0.4112 3.13%
2022-11-30 0 0.480 0.480 0.500 0.470 0.495 60,000 28,720 0.4787 0.409 0.409 0.426 0.401 0.422 70,406 0.4079 -5.88%
2022-11-29 0 0.510 0.500 0.510 0.470 0.510 540,000 268,300 0.4969 0.435 0.426 0.435 0.401 0.435 633,655 0.4234 13.33%
2022-11-28 0 0.450 0.430 0.450 0.420 0.450 116,000 50,700 0.4371 0.383 0.366 0.383 0.358 0.383 136,118 0.3725 1.12%
2022-11-25 0 0.445 0.420 0.460 - - 0 0 - 0.379 0.358 0.392 - - 0 - 0.00%
2022-11-24 0 0.445 0.445 0.460 0.420 0.455 24,000 10,780 0.4492 0.379 0.379 0.392 0.358 0.388 28,162 0.3828 0.00%
2022-11-23 0 0.445 0.415 0.445 - - 0 0 - 0.379 0.354 0.379 - - 0 - 0.00%
2022-11-22 0 0.445 0.445 0.455 - - 0 0 - 0.379 0.379 0.388 - - 0 - 2.30%
2022-11-21 0 0.435 0.415 0.440 - - 0 0 - 0.371 0.354 0.375 - - 0 - 0.00%
2022-11-18 0 0.435 0.435 0.440 0.415 0.440 24,000 10,440 0.4350 0.371 0.371 0.375 0.354 0.375 28,162 0.3707 0.00%
2022-11-17 0 0.435 0.435 0.440 0.405 0.435 120,000 52,080 0.4340 0.371 0.371 0.375 0.345 0.371 140,812 0.3699 1.16%
2022-11-16 0 0.430 0.405 0.440 0.410 0.430 60,000 24,960 0.4160 0.366 0.345 0.375 0.349 0.366 70,406 0.3545 0.00%
2022-11-15 0 0.430 0.420 0.430 0.430 0.430 4,000 1,720 0.4300 0.366 0.358 0.366 0.366 0.366 4,694 0.3664 -5.49%
2022-11-14 0 0.455 0.430 0.465 0.420 0.460 2,456,000 1,129,500 0.4599 0.388 0.366 0.396 0.358 0.392 2,881,957 0.3919 -3.19%
2022-11-11 0 0.470 0.430 0.470 0.420 0.470 136,000 59,120 0.4347 0.401 0.366 0.401 0.358 0.401 159,587 0.3705 3.30%
2022-11-10 0 0.455 0.455 0.460 - - 0 0 - 0.388 0.388 0.392 - - 0 - 1.11%
2022-11-09 0 0.450 0.450 0.455 - - 0 0 - 0.383 0.383 0.388 - - 0 - 2.27%
2022-11-08 0 0.440 0.440 0.445 - - 0 0 - 0.375 0.375 0.379 - - 0 - 3.53%
2022-11-07 0 0.425 0.425 0.445 0.425 0.445 16,000 7,000 0.4375 0.362 0.362 0.379 0.362 0.379 18,775 0.3728 -4.49%
2022-11-04 0 0.445 0.420 0.465 - - 0 0 - 0.379 0.358 0.396 - - 0 - 0.00%
2022-11-03 0 0.445 0.420 0.445 - - 0 0 - 0.379 0.358 0.379 - - 0 - 0.00%
2022-11-02 0 0.445 0.445 0.450 0.435 0.470 44,000 20,320 0.4618 0.379 0.379 0.383 0.371 0.401 51,631 0.3936 0.00%
2022-11-01 0 0.445 0.445 0.450 - - 4,000 1,800 0.4500 0.379 0.379 0.383 - - 4,694 0.3835 2.30%
2022-10-31 0 0.435 0.405 0.435 0.400 0.435 144,000 62,440 0.4336 0.371 0.345 0.371 0.341 0.371 168,975 0.3695 -2.25%
2022-10-28 0 0.445 0.435 0.445 - - 0 0 - 0.379 0.371 0.379 - - 0 - -1.11%
2022-10-27 0 0.450 0.450 0.455 - - 0 0 - 0.383 0.383 0.388 - - 0 - 3.45%
2022-10-26 0 0.435 0.435 0.445 0.420 0.455 368,000 157,960 0.4292 0.371 0.371 0.379 0.358 0.388 431,824 0.3658 -7.45%
2022-10-25 0 0.470 0.435 0.470 0.470 0.470 40,000 18,800 0.4700 0.401 0.371 0.401 0.401 0.401 46,937 0.4005 0.00%
2022-10-24 0 0.470 0.470 0.475 0.430 0.485 804,000 384,580 0.4783 0.401 0.401 0.405 0.366 0.413 943,442 0.4076 2.17%
2022-10-21 0 0.460 0.450 0.470 0.445 0.460 1,016,000 472,300 0.4649 0.392 0.383 0.401 0.379 0.392 1,192,210 0.3962 -2.13%
2022-10-20 0 0.470 0.440 0.470 - - 0 0 - 0.401 0.375 0.401 - - 0 - -1.05%
2022-10-19 0 0.475 0.450 0.480 0.475 0.475 4,000 1,900 0.4750 0.405 0.383 0.409 0.405 0.405 4,694 0.4048 1.06%
2022-10-18 0 0.470 0.450 0.475 0.415 0.480 1,660,000 792,640 0.4775 0.401 0.383 0.405 0.354 0.409 1,947,903 0.4069 -1.05%
2022-10-17 0 0.475 0.450 0.475 - - 0 0 - 0.405 0.383 0.405 - - 0 - -1.04%
2022-10-14 0 0.480 0.450 0.485 - - 0 0 - 0.409 0.383 0.413 - - 0 - 0.00%
2022-10-13 0 0.480 0.435 0.480 - - 0 0 - 0.409 0.371 0.409 - - 0 - 0.00%
2022-10-12 0 0.480 0.435 0.480 - - 0 0 - 0.409 0.371 0.409 - - 0 - 0.00%
2022-10-11 0 0.480 0.450 0.480 - - 0 0 - 0.409 0.383 0.409 - - 0 - 0.00%
2022-10-10 0 0.480 0.440 0.480 0.480 0.480 12,000 5,760 0.4800 0.409 0.375 0.409 0.409 0.409 14,081 0.4091 -1.03%
2022-10-07 0 0.485 0.460 0.485 - - 0 0 - 0.413 0.392 0.413 - - 0 - -1.02%
2022-10-06 0 0.490 0.460 0.490 - - 0 0 - 0.418 0.392 0.418 - - 0 - 0.00%
2022-10-05 0 0.490 0.480 0.495 0.490 0.490 4,000 1,960 0.4900 0.418 0.409 0.422 0.418 0.418 4,694 0.4176 2.08%
2022-10-03 0 0.480 0.415 0.480 - - 0 0 - 0.409 0.354 0.409 - - 0 - 0.00%
2022-09-30 0 0.480 0.435 0.480 0.425 0.480 428,000 183,060 0.4277 0.409 0.371 0.409 0.362 0.409 502,230 0.3645 1.05%
2022-09-29 0 0.475 0.475 0.480 - - 0 0 - 0.405 0.405 0.409 - - 0 - 5.56%
2022-09-28 0 0.450 0.450 0.480 0.450 0.465 116,000 53,720 0.4631 0.383 0.383 0.409 0.383 0.396 136,118 0.3947 -7.22%
2022-09-27 0 0.485 0.475 0.485 - - 0 0 - 0.413 0.405 0.413 - - 0 - -1.02%
2022-09-26 0 0.490 0.470 0.495 - - 0 0 - 0.418 0.401 0.422 - - 0 - 0.00%
2022-09-23 0 0.490 0.480 0.500 0.490 0.490 4,000 1,960 0.4900 0.418 0.409 0.426 0.418 0.418 4,694 0.4176 -2.00%
2022-09-22 0 0.500 0.480 0.500 0.475 0.500 76,000 36,260 0.4771 0.426 0.409 0.426 0.405 0.426 89,181 0.4066 2.04%
2022-09-21 0 0.490 0.490 0.500 - - 0 0 - 0.418 0.418 0.426 - - 0 - 0.00%
2022-09-20 0 0.490 0.490 0.500 0.490 0.490 16,000 7,840 0.4900 0.418 0.418 0.426 0.418 0.418 18,775 0.4176 -1.01%
2022-09-19 0 0.495 0.475 0.495 0.475 0.500 12,000 5,820 0.4850 0.422 0.405 0.422 0.405 0.426 14,081 0.4133 -1.00%
2022-09-16 0 0.500 0.490 0.500 - - 0 0 - 0.426 0.418 0.426 - - 0 - 0.00%
2022-09-15 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 0.426 0.418 0.426 0.426 0.426 117,344 0.4261 -1.96%
2022-09-14 0 0.510 0.500 0.530 0.500 0.510 120,000 60,200 0.5017 0.435 0.426 0.452 0.426 0.435 140,812 0.4275 0.00%
2022-09-13 0 0.510 0.490 0.510 0.470 0.530 384,000 193,680 0.5044 0.435 0.418 0.435 0.401 0.452 450,599 0.4298 6.25%
2022-09-09 0 0.480 0.460 0.490 0.480 0.490 28,000 13,520 0.4829 0.409 0.392 0.418 0.409 0.418 32,856 0.4115 -1.03%
2022-09-08 0 0.485 0.475 0.485 0.460 0.490 500,000 234,200 0.4684 0.413 0.405 0.413 0.392 0.418 586,718 0.3992 -4.90%
2022-09-07 0 0.510 0.490 0.510 - - 0 0 - 0.435 0.418 0.435 - - 0 - 0.00%
2022-09-06 0 0.510 0.490 0.510 - - 0 0 - 0.435 0.418 0.435 - - 0 - 0.00%
2022-09-05 0 0.510 0.490 0.510 - - 0 0 - 0.435 0.418 0.435 - - 0 - 0.00%
2022-09-02 0 0.510 0.490 0.510 - - 0 0 - 0.435 0.418 0.435 - - 0 - 0.00%
2022-09-01 0 0.510 0.490 0.520 0.510 0.510 80,000 40,800 0.5100 0.435 0.418 0.443 0.435 0.435 93,875 0.4346 0.00%
2022-08-31 0 0.510 0.500 0.510 0.495 0.510 148,000 74,520 0.5035 0.435 0.426 0.435 0.422 0.435 173,668 0.4291 4.08%
2022-08-30 0 0.490 0.460 0.495 - - 0 0 - 0.418 0.392 0.422 - - 0 - 0.00%
2022-08-29 0 0.490 0.490 0.495 0.480 0.495 56,000 27,300 0.4875 0.418 0.418 0.422 0.409 0.422 65,712 0.4154 -1.01%
2022-08-26 0 0.495 0.495 0.500 - - 16,000 7,920 0.4950 0.422 0.422 0.426 - - 18,775 0.4218 0.00%
2022-08-25 0 0.495 0.480 0.495 0.495 0.500 56,000 27,740 0.4954 0.422 0.409 0.422 0.422 0.426 65,712 0.4221 1.02%
2022-08-24 0 0.490 0.470 0.490 - - 0 0 - 0.418 0.401 0.418 - - 0 - 0.00%
2022-08-23 0 0.490 0.475 0.490 0.490 0.490 4,000 1,960 0.4900 0.418 0.405 0.418 0.418 0.418 4,694 0.4176 -1.01%
2022-08-22 0 0.495 0.475 0.500 - - 0 0 - 0.422 0.405 0.426 - - 0 - 0.00%
2022-08-19 0 0.495 0.480 0.500 0.495 0.495 4,000 1,980 0.4950 0.422 0.409 0.426 0.422 0.422 4,694 0.4218 3.13%
2022-08-18 0 0.480 0.480 0.500 0.480 0.480 8,000 3,840 0.4800 0.409 0.409 0.426 0.409 0.409 9,387 0.4091 0.00%
2022-08-17 0 0.480 0.480 0.485 0.480 0.520 140,000 68,040 0.4860 0.409 0.409 0.413 0.409 0.443 164,281 0.4142 -5.88%
2022-08-16 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.435 0.426 0.435 0.435 0.435 4,694 0.4346 -1.92%
2022-08-15 0 0.520 0.510 0.520 0.530 0.540 36,000 19,120 0.5311 0.443 0.435 0.443 0.452 0.460 42,244 0.4526 -1.89%
2022-08-12 0 0.530 0.510 0.530 0.500 0.530 80,000 40,800 0.5100 0.452 0.435 0.452 0.426 0.452 93,875 0.4346 3.92%
2022-08-11 0 0.510 0.485 0.510 0.510 0.510 20,000 10,200 0.5100 0.435 0.413 0.435 0.435 0.435 23,469 0.4346 2.00%
2022-08-10 0 0.500 0.485 0.520 - - 0 0 - 0.426 0.413 0.443 - - 0 - 0.00%
2022-08-09 0 0.500 0.480 0.500 0.500 0.500 16,000 8,000 0.5000 0.426 0.409 0.426 0.426 0.426 18,775 0.4261 2.04%
2022-08-08 0 0.490 0.490 0.495 0.490 0.490 48,000 23,520 0.4900 0.418 0.418 0.422 0.418 0.418 56,325 0.4176 -1.01%
2022-08-05 0 0.495 0.480 0.495 - - 0 0 - 0.422 0.409 0.422 - - 0 - -1.00%
2022-08-04 0 0.500 0.480 0.500 - - 0 0 - 0.426 0.409 0.426 - - 0 - 0.00%
2022-08-03 0 0.500 0.480 0.530 - - 0 0 - 0.426 0.409 0.452 - - 0 - 0.00%
2022-08-02 0 0.500 0.480 0.540 0.480 0.500 128,000 61,900 0.4836 0.426 0.409 0.460 0.409 0.426 150,200 0.4121 1.01%
2022-08-01 0 0.495 0.495 0.520 0.480 0.550 544,000 278,380 0.5117 0.422 0.422 0.443 0.409 0.469 638,349 0.4361 0.00%
2022-07-29 0 0.495 0.480 0.500 - - 0 0 - 0.422 0.409 0.426 - - 0 - -1.00%
2022-07-28 0 0.500 0.490 0.500 - - 0 0 - 0.426 0.418 0.426 - - 0 - 0.00%
2022-07-27 0 0.500 0.480 0.500 0.480 0.500 36,000 17,440 0.4844 0.426 0.409 0.426 0.409 0.426 42,244 0.4128 1.01%
2022-07-26 0 0.495 0.480 0.520 - - 0 0 - 0.422 0.409 0.443 - - 0 - 0.00%
2022-07-25 0 0.495 0.495 0.520 0.495 0.500 80,000 39,860 0.4983 0.422 0.422 0.443 0.422 0.426 93,875 0.4246 -4.81%
2022-07-22 0 0.520 0.495 0.520 0.490 0.580 360,000 190,580 0.5294 0.443 0.422 0.443 0.418 0.494 422,437 0.4511 0.00%
2022-07-21 0 0.520 0.465 0.520 0.485 0.520 40,000 19,780 0.4945 0.443 0.396 0.443 0.413 0.443 46,937 0.4214 7.22%
2022-07-20 0 0.485 0.470 0.485 0.460 0.485 56,000 26,500 0.4732 0.413 0.401 0.413 0.392 0.413 65,712 0.4033 -1.02%
2022-07-19 0 0.490 0.480 0.510 - - 0 0 - 0.418 0.409 0.435 - - 0 - 0.00%
2022-07-18 0 0.490 0.480 0.490 - - 0 0 - 0.418 0.409 0.418 - - 0 - -2.00%
2022-07-15 0 0.500 0.480 0.510 - - 0 0 - 0.426 0.409 0.435 - - 0 - 0.00%
2022-07-14 0 0.500 0.485 0.500 0.475 0.500 96,000 46,060 0.4798 0.426 0.413 0.426 0.405 0.426 112,650 0.4089 0.00%
2022-07-13 0 0.500 0.480 0.500 - - 0 0 - 0.426 0.409 0.426 - - 0 - 0.00%
2022-07-12 0 0.500 0.480 0.500 0.500 0.500 4,000 2,000 0.5000 0.426 0.409 0.426 0.426 0.426 4,694 0.4261 0.00%
2022-07-11 0 0.500 0.480 0.500 0.495 0.500 20,000 9,940 0.4970 0.426 0.409 0.426 0.422 0.426 23,469 0.4235 2.04%
2022-07-08 0 0.490 0.480 0.510 0.490 0.490 184,000 90,160 0.4900 0.418 0.409 0.435 0.418 0.418 215,912 0.4176 0.00%
2022-07-07 0 0.490 0.490 0.510 0.490 0.490 44,000 21,560 0.4900 0.418 0.418 0.435 0.418 0.418 51,631 0.4176 0.00%
2022-07-06 0 0.490 0.490 0.500 0.490 0.510 128,000 63,300 0.4945 0.418 0.418 0.426 0.418 0.435 150,200 0.4214 -5.77%
2022-07-05 0 0.520 0.485 0.520 0.510 0.520 16,000 8,200 0.5125 0.443 0.413 0.443 0.435 0.443 18,775 0.4368 1.96%
2022-07-04 0 0.510 0.480 0.520 - - 0 0 - 0.435 0.409 0.443 - - 0 - 0.00%
2022-06-30 0 0.510 0.495 0.510 0.490 0.510 116,000 57,720 0.4976 0.435 0.422 0.435 0.418 0.435 136,118 0.4240 4.08%
2022-06-29 0 0.490 0.480 0.490 0.480 0.490 8,000 3,880 0.4850 0.418 0.409 0.418 0.409 0.418 9,387 0.4133 0.00%
2022-06-28 0 0.490 0.475 0.495 0.490 0.490 12,000 5,880 0.4900 0.418 0.405 0.422 0.418 0.418 14,081 0.4176 2.08%
2022-06-27 0 0.480 0.475 0.485 0.480 0.485 28,000 13,480 0.4814 0.409 0.405 0.413 0.409 0.413 32,856 0.4103 -1.03%
2022-06-24 0 0.485 0.485 0.495 0.480 0.510 100,000 48,300 0.4830 0.413 0.413 0.422 0.409 0.435 117,344 0.4116 -4.90%
2022-06-23 0 0.510 0.485 0.510 0.480 0.510 68,000 33,120 0.4871 0.435 0.413 0.435 0.409 0.435 79,794 0.4151 5.15%
2022-06-22 0 0.485 0.485 0.490 - - 0 0 - 0.413 0.413 0.418 - - 0 - 0.00%
2022-06-21 0 0.485 0.485 0.490 0.480 0.500 28,000 13,660 0.4879 0.413 0.413 0.418 0.409 0.426 32,856 0.4158 -5.09%
2022-06-20 0 0.520 0.475 0.520 0.470 0.520 172,000 83,280 0.4842 0.435 0.398 0.435 0.394 0.435 205,386 0.4055 4.00%
2022-06-17 0 0.500 0.480 0.520 0.470 0.510 164,000 79,220 0.4830 0.419 0.402 0.435 0.394 0.427 195,833 0.4045 -3.85%
2022-06-16 0 0.520 0.500 0.520 0.520 0.520 16,000 8,320 0.5200 0.435 0.419 0.435 0.435 0.435 19,106 0.4355 1.96%
2022-06-15 0 0.510 0.495 0.510 0.510 0.520 8,000 4,120 0.5150 0.427 0.415 0.427 0.427 0.435 9,553 0.4313 4.08%
2022-06-14 0 0.490 0.485 0.490 0.475 0.490 60,000 28,560 0.4760 0.410 0.406 0.410 0.398 0.410 71,646 0.3986 0.00%
2022-06-13 0 0.490 0.465 0.490 0.495 0.495 44,000 21,780 0.4950 0.410 0.389 0.410 0.415 0.415 52,541 0.4145 1.03%
2022-06-10 0 0.485 0.455 0.485 0.485 0.485 8,000 3,880 0.4850 0.406 0.381 0.406 0.406 0.406 9,553 0.4062 0.00%
2022-06-09 0 0.485 0.460 0.485 - - 0 0 - 0.406 0.385 0.406 - - 0 - 0.00%
2022-06-08 0 0.485 0.470 0.485 0.485 0.485 8,000 3,880 0.4850 0.406 0.394 0.406 0.406 0.406 9,553 0.4062 0.00%
2022-06-07 0 0.485 0.470 0.485 0.465 0.485 128,000 59,760 0.4669 0.406 0.394 0.406 0.389 0.406 152,845 0.3910 -2.02%
2022-06-06 0 0.495 0.465 0.495 0.500 0.500 24,000 12,000 0.5000 0.415 0.389 0.415 0.419 0.419 28,658 0.4187 -1.00%
2022-06-02 0 0.500 0.480 0.510 0.500 0.500 20,000 10,000 0.5000 0.419 0.402 0.427 0.419 0.419 23,882 0.4187 -1.96%
2022-06-01 0 0.510 0.510 0.530 0.500 0.510 76,000 38,560 0.5074 0.427 0.427 0.444 0.419 0.427 90,752 0.4249 2.00%
2022-05-31 0 0.500 0.500 0.510 0.490 0.500 88,000 43,660 0.4961 0.419 0.419 0.427 0.410 0.419 105,081 0.4155 2.04%
2022-05-30 0 0.490 0.470 0.495 0.465 0.490 104,000 50,300 0.4837 0.410 0.394 0.415 0.389 0.410 124,187 0.4050 5.38%
2022-05-27 0 0.465 0.445 0.465 0.445 0.465 20,000 9,020 0.4510 0.389 0.373 0.389 0.373 0.389 23,882 0.3777 2.20%
2022-05-26 0 0.455 0.455 0.470 0.455 0.460 128,000 58,440 0.4566 0.381 0.381 0.394 0.381 0.385 152,845 0.3823 -4.21%
2022-05-25 0 0.475 0.455 0.475 - - 0 0 - 0.398 0.381 0.398 - - 0 - 0.00%
2022-05-24 0 0.475 0.460 0.475 0.455 0.490 256,000 119,380 0.4663 0.398 0.385 0.398 0.381 0.410 305,690 0.3905 -3.06%
2022-05-23 0 0.490 0.485 0.495 0.485 0.490 108,000 52,580 0.4869 0.410 0.406 0.415 0.406 0.410 128,963 0.4077 1.03%
2022-05-20 0 0.485 0.485 0.490 0.485 0.485 44,000 21,340 0.4850 0.406 0.406 0.410 0.406 0.406 52,541 0.4062 1.04%
2022-05-19 0 0.480 0.465 0.490 - - 0 0 - 0.402 0.389 0.410 - - 0 - 0.00%
2022-05-18 0 0.480 0.465 0.480 0.460 0.500 236,000 113,300 0.4801 0.402 0.389 0.402 0.385 0.419 281,808 0.4020 -2.04%
2022-05-17 0 0.490 0.480 0.500 0.490 0.500 252,000 124,040 0.4922 0.410 0.402 0.419 0.410 0.419 300,914 0.4122 1.03%
2022-05-16 0 0.485 0.480 0.485 0.485 0.490 16,000 7,780 0.4863 0.406 0.402 0.406 0.406 0.410 19,106 0.4072 1.04%
2022-05-13 0 0.480 0.475 0.480 0.495 0.495 4,000 1,980 0.4950 0.402 0.398 0.402 0.415 0.415 4,776 0.4145 1.05%
2022-05-12 0 0.475 0.460 0.475 0.455 0.480 92,000 42,080 0.4574 0.398 0.385 0.398 0.381 0.402 109,857 0.3830 2.15%
2022-05-11 0 0.465 0.455 0.470 0.460 0.470 112,000 52,000 0.4643 0.389 0.381 0.394 0.385 0.394 133,739 0.3888 -4.12%
2022-05-10 0 0.485 0.475 0.485 0.470 0.485 12,000 5,760 0.4800 0.406 0.398 0.406 0.394 0.406 14,329 0.4020 3.19%
2022-05-06 0 0.470 0.470 0.490 0.470 0.475 212,000 99,740 0.4705 0.394 0.394 0.410 0.394 0.398 253,150 0.3940 -2.08%
2022-05-05 0 0.480 0.480 0.495 0.480 0.490 244,000 117,420 0.4812 0.402 0.402 0.415 0.402 0.410 291,361 0.4030 -4.00%
2022-05-04 0 0.500 0.490 0.500 0.500 0.500 4,000 2,000 0.5000 0.419 0.410 0.419 0.419 0.419 4,776 0.4187 0.00%
2022-05-03 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.419 0.410 0.419 0.419 0.419 23,882 0.4187 0.00%
2022-04-29 0 0.500 0.485 0.500 - - 0 0 - 0.419 0.406 0.419 - - 0 - 0.00%
2022-04-28 0 0.500 0.480 0.500 0.480 0.500 24,000 11,740 0.4892 0.419 0.402 0.419 0.402 0.419 28,658 0.4097 0.00%
2022-04-27 0 0.500 0.470 0.500 0.480 0.500 236,000 115,480 0.4893 0.419 0.394 0.419 0.402 0.419 281,808 0.4098 1.01%
2022-04-26 0 0.495 0.485 0.500 0.485 0.500 16,000 7,900 0.4938 0.415 0.406 0.419 0.406 0.419 19,106 0.4135 1.02%
2022-04-25 0 0.490 0.480 0.500 0.485 0.490 220,000 107,100 0.4868 0.410 0.402 0.419 0.406 0.410 262,703 0.4077 0.00%
2022-04-22 0 0.490 0.490 0.520 - - 0 0 - 0.410 0.410 0.435 - - 0 - 0.00%
2022-04-21 0 0.490 0.490 0.510 0.490 0.500 168,000 83,960 0.4998 0.410 0.410 0.427 0.410 0.419 200,609 0.4185 -2.00%
2022-04-20 0 0.500 0.500 0.510 0.500 0.510 244,000 122,720 0.5030 0.419 0.419 0.427 0.419 0.427 291,361 0.4212 -3.85%
2022-04-19 0 0.520 0.520 0.530 0.510 0.530 200,000 104,800 0.5240 0.435 0.435 0.444 0.427 0.444 238,820 0.4388 0.00%
2022-04-14 0 0.520 0.500 0.520 - - 0 0 - 0.435 0.419 0.435 - - 0 - -1.89%
2022-04-13 0 0.530 0.510 0.530 0.510 0.530 128,000 65,360 0.5106 0.444 0.427 0.444 0.427 0.444 152,845 0.4276 0.00%
2022-04-12 0 0.530 0.520 0.530 0.510 0.530 104,000 53,360 0.5131 0.444 0.435 0.444 0.427 0.444 124,187 0.4297 3.92%
2022-04-11 0 0.510 0.510 0.520 0.500 0.520 252,000 127,240 0.5049 0.427 0.427 0.435 0.419 0.435 300,914 0.4228 0.00%
2022-04-08 0 0.510 0.485 0.510 0.490 0.510 452,000 225,440 0.4988 0.427 0.406 0.427 0.410 0.427 539,734 0.4177 2.00%
2022-04-07 0 0.500 0.495 0.500 0.500 0.520 360,000 183,400 0.5094 0.419 0.415 0.419 0.419 0.435 429,877 0.4266 -1.96%
2022-04-06 0 0.510 0.490 0.510 0.495 0.510 252,000 125,600 0.4984 0.427 0.410 0.427 0.415 0.427 300,914 0.4174 -1.92%
2022-04-04 0 0.520 0.500 0.520 0.500 0.530 36,000 18,600 0.5167 0.435 0.419 0.435 0.419 0.444 42,988 0.4327 0.00%
2022-04-01 0 0.520 0.510 0.520 0.500 0.540 108,000 56,360 0.5219 0.435 0.427 0.435 0.419 0.452 128,963 0.4370 4.00%
2022-03-31 0 0.500 0.495 0.500 0.480 0.510 972,000 480,520 0.4944 0.419 0.415 0.419 0.402 0.427 1,160,668 0.4140 -7.41%
2022-03-30 0 0.540 0.520 0.530 0.520 0.550 504,000 269,160 0.5340 0.452 0.435 0.444 0.435 0.461 601,828 0.4472 -3.57%
2022-03-29 0 0.560 0.560 0.570 0.540 0.590 576,000 327,280 0.5682 0.469 0.469 0.477 0.452 0.494 687,803 0.4758 -5.08%
2022-03-28 0 0.590 0.580 0.590 0.550 0.600 592,000 340,520 0.5752 0.494 0.486 0.494 0.461 0.502 706,909 0.4817 -3.28%
2022-03-25 0 0.610 0.600 0.610 0.600 0.630 2,560,000 1,558,160 0.6087 0.511 0.502 0.511 0.502 0.528 3,056,902 0.5097 -3.17%
2022-03-24 0 0.630 0.620 0.630 0.580 0.630 1,612,000 981,920 0.6091 0.528 0.519 0.528 0.486 0.528 1,924,893 0.5101 10.53%
2022-03-23 0 0.570 0.560 0.570 0.540 0.600 1,540,000 890,240 0.5781 0.477 0.469 0.477 0.452 0.502 1,838,918 0.4841 5.56%
2022-03-22 0 0.540 0.540 0.550 0.520 0.780 2,736,000 1,513,080 0.5530 0.452 0.452 0.461 0.435 0.653 3,267,064 0.4631 5.88%
2022-03-21 0 0.510 0.510 0.520 0.510 0.530 324,000 165,720 0.5115 0.427 0.427 0.435 0.427 0.444 386,889 0.4283 -3.77%
2022-03-18 0 0.530 0.510 0.530 0.490 0.530 272,000 138,280 0.5084 0.444 0.427 0.444 0.410 0.444 324,796 0.4257 3.92%
2022-03-17 0 0.510 0.480 0.510 0.480 0.510 364,000 176,280 0.4843 0.427 0.402 0.427 0.402 0.427 434,653 0.4056 3.03%
2022-03-16 0 0.495 0.485 0.500 0.490 0.495 184,000 90,580 0.4923 0.415 0.406 0.419 0.410 0.415 219,715 0.4123 0.00%
2022-03-15 0 0.495 0.465 0.495 0.470 0.500 2,580,000 1,259,020 0.4880 0.415 0.389 0.415 0.394 0.419 3,080,784 0.4087 0.00%
2022-03-14 0 0.495 0.470 0.495 - - 0 0 - 0.415 0.394 0.415 - - 0 - 0.00%
2022-03-11 0 0.495 0.475 0.500 0.465 0.500 12,000 5,840 0.4867 0.415 0.398 0.419 0.389 0.419 14,329 0.4076 -2.94%
2022-03-10 0 0.510 0.465 0.520 - - 0 0 - 0.427 0.389 0.435 - - 0 - 0.00%
2022-03-09 0 0.510 0.475 0.510 0.475 0.520 164,000 78,220 0.4770 0.427 0.398 0.427 0.398 0.435 195,833 0.3994 5.15%
2022-03-08 0 0.485 0.465 0.485 0.470 0.520 392,000 186,140 0.4748 0.406 0.389 0.406 0.394 0.435 468,088 0.3977 1.04%
2022-03-07 0 0.480 0.480 0.520 0.475 0.520 468,000 230,640 0.4928 0.402 0.402 0.435 0.398 0.435 558,840 0.4127 -2.04%
2022-03-04 0 0.490 0.480 0.530 - - 0 0 - 0.410 0.402 0.444 - - 0 - 0.00%
2022-03-03 0 0.490 0.490 0.510 0.480 0.490 172,000 82,680 0.4807 0.410 0.410 0.427 0.402 0.410 205,386 0.4026 0.00%
2022-03-02 0 0.490 0.490 0.500 0.470 0.480 84,000 40,040 0.4767 0.410 0.410 0.419 0.394 0.402 100,305 0.3992 3.16%
2022-03-01 0 0.475 0.475 0.480 0.475 0.490 44,000 20,960 0.4764 0.398 0.398 0.402 0.398 0.410 52,541 0.3989 -3.06%
2022-02-28 0 0.490 0.470 0.490 - - 0 0 - 0.410 0.394 0.410 - - 0 - 0.00%
2022-02-25 0 0.490 0.490 0.510 0.490 0.530 2,584,000 1,271,000 0.4919 0.410 0.410 0.427 0.410 0.444 3,085,561 0.4119 3.16%
2022-02-24 0 0.475 0.470 0.480 0.470 0.480 652,000 309,720 0.4750 0.398 0.394 0.402 0.394 0.402 778,555 0.3978 -3.06%
2022-02-23 0 0.490 0.490 0.500 - - 0 0 - 0.410 0.410 0.419 - - 0 - 2.08%
2022-02-22 0 0.480 0.480 0.490 0.465 0.480 240,000 113,480 0.4728 0.402 0.402 0.410 0.389 0.402 286,585 0.3960 -3.03%
2022-02-21 0 0.495 0.485 0.520 - - 0 0 - 0.415 0.406 0.435 - - 0 - 0.00%
2022-02-18 0 0.495 0.490 0.495 0.495 0.500 940,000 468,240 0.4981 0.415 0.410 0.415 0.415 0.419 1,122,456 0.4172 -1.00%
2022-02-17 0 0.500 0.495 0.500 - - 0 0 - 0.419 0.415 0.419 - - 0 - 0.00%
2022-02-16 0 0.500 0.495 0.520 - - 0 0 - 0.419 0.415 0.435 - - 0 - 0.00%
2022-02-15 0 0.500 0.500 0.520 0.495 0.520 364,000 182,680 0.5019 0.419 0.419 0.435 0.415 0.435 434,653 0.4203 -3.85%
2022-02-14 0 0.520 0.495 0.530 - - 0 0 - 0.435 0.415 0.444 - - 0 - 0.00%
2022-02-11 0 0.520 0.500 0.530 0.520 0.520 40,000 20,800 0.5200 0.435 0.419 0.444 0.435 0.435 47,764 0.4355 0.00%
2022-02-10 0 0.520 0.495 0.520 0.500 0.540 40,000 20,480 0.5120 0.435 0.415 0.435 0.419 0.452 47,764 0.4288 1.96%
2022-02-09 0 0.510 0.485 0.510 0.510 0.540 36,000 19,160 0.5322 0.427 0.406 0.427 0.427 0.452 42,988 0.4457 -3.77%
2022-02-08 0 0.530 0.510 0.530 0.520 0.540 1,596,000 831,400 0.5209 0.444 0.427 0.444 0.435 0.452 1,905,788 0.4363 0.00%
2022-02-07 0 0.530 0.500 0.530 0.540 0.600 40,000 22,040 0.5510 0.444 0.419 0.444 0.452 0.502 47,764 0.4614 0.00%
2022-02-04 0 0.530 0.500 0.530 0.530 0.530 44,000 22,920 0.5209 0.444 0.419 0.444 0.444 0.444 52,541 0.4362 1.92%
2022-01-31 0 0.520 0.485 0.520 0.520 0.520 4,000 2,080 0.5200 0.435 0.406 0.435 0.435 0.435 4,776 0.4355 1.96%
2022-01-28 0 0.510 0.495 0.510 0.500 0.510 408,000 206,080 0.5051 0.427 0.415 0.427 0.419 0.427 487,194 0.4230 0.00%
2022-01-27 0 0.510 0.510 0.520 0.510 0.520 28,000 14,360 0.5129 0.427 0.427 0.435 0.427 0.435 33,435 0.4295 -3.77%
2022-01-26 0 0.530 0.485 0.530 - - 0 0 - 0.444 0.406 0.444 - - 0 - 0.00%
2022-01-25 0 0.530 0.485 0.530 0.530 0.530 4,000 2,120 0.5300 0.444 0.406 0.444 0.444 0.444 4,776 0.4438 3.92%
2022-01-24 0 0.510 0.485 0.520 0.510 0.510 200,000 102,000 0.5100 0.427 0.406 0.435 0.427 0.427 238,820 0.4271 0.00%
2022-01-21 0 0.510 0.485 0.510 0.500 0.510 8,000 4,040 0.5050 0.427 0.406 0.427 0.419 0.427 9,553 0.4229 -1.92%
2022-01-20 0 0.520 0.485 0.520 0.520 0.520 8,000 4,160 0.5200 0.435 0.406 0.435 0.435 0.435 9,553 0.4355 1.96%
2022-01-19 0 0.510 0.485 0.520 0.500 0.510 200,000 100,200 0.5010 0.427 0.406 0.435 0.419 0.427 238,820 0.4196 0.00%
2022-01-18 0 0.510 0.445 0.510 0.485 0.520 296,000 149,880 0.5064 0.427 0.373 0.427 0.406 0.435 353,454 0.4240 2.00%
2022-01-17 0 0.500 0.485 0.510 0.500 0.500 212,000 106,000 0.5000 0.419 0.406 0.427 0.419 0.419 253,150 0.4187 -3.85%
2022-01-14 0 0.520 0.485 0.520 0.500 0.520 100,000 50,080 0.5008 0.435 0.406 0.435 0.419 0.435 119,410 0.4194 0.00%
2022-01-13 0 0.520 0.485 0.520 0.480 0.520 176,000 85,200 0.4841 0.435 0.406 0.435 0.402 0.435 210,162 0.4054 0.00%
2022-01-12 0 0.520 0.490 0.520 0.500 0.520 8,000 4,080 0.5100 0.435 0.410 0.435 0.419 0.435 9,553 0.4271 0.00%
2022-01-11 0 0.520 0.490 0.530 - - 0 0 - 0.435 0.410 0.444 - - 0 - 0.00%
2022-01-10 0 0.520 0.500 0.530 - - 0 0 - 0.435 0.419 0.444 - - 0 - 0.00%
2022-01-07 0 0.520 0.495 0.520 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2022-01-06 0 0.520 0.500 0.530 0.520 0.550 32,000 16,960 0.5300 0.435 0.419 0.444 0.435 0.461 38,211 0.4438 0.00%
2022-01-05 0 0.520 0.485 0.520 0.490 0.520 24,000 11,880 0.4950 0.435 0.406 0.435 0.410 0.435 28,658 0.4145 5.05%
2022-01-04 0 0.495 0.495 0.520 - - 0 0 - 0.415 0.415 0.435 - - 0 - 0.00%
2022-01-03 0 0.495 0.490 0.520 - - 0 0 - 0.415 0.410 0.435 - - 0 - 0.00%
2021-12-31 0 0.495 0.485 0.520 0.495 0.495 20,000 9,900 0.4950 0.415 0.406 0.435 0.415 0.415 23,882 0.4145 -4.81%
2021-12-30 0 0.520 0.485 0.520 0.500 0.520 28,000 14,120 0.5043 0.435 0.406 0.435 0.419 0.435 33,435 0.4223 5.05%
2021-12-29 0 0.495 0.480 0.500 - - 0 0 - 0.415 0.402 0.419 - - 0 - 0.00%
2021-12-28 0 0.495 0.480 0.510 0.480 0.495 24,000 11,760 0.4900 0.415 0.402 0.427 0.402 0.415 28,658 0.4104 2.06%
2021-12-24 0 0.485 0.485 0.490 0.485 0.485 600,000 291,000 0.4850 0.406 0.406 0.410 0.406 0.406 716,461 0.4062 -4.90%
2021-12-23 0 0.510 0.490 0.510 - - 0 0 - 0.427 0.410 0.427 - - 0 - -1.92%
2021-12-22 0 0.520 0.485 0.520 0.520 0.520 124,000 64,480 0.5200 0.435 0.406 0.435 0.435 0.435 148,069 0.4355 1.96%
2021-12-21 0 0.510 0.485 0.510 0.480 0.540 292,000 141,620 0.4850 0.427 0.406 0.427 0.402 0.452 348,678 0.4062 -7.27%
2021-12-20 0 0.550 0.500 0.550 0.550 0.550 4,000 2,200 0.5500 0.461 0.419 0.461 0.461 0.461 4,776 0.4606 3.77%
2021-12-17 0 0.530 0.500 0.530 0.500 0.540 160,000 81,560 0.5098 0.444 0.419 0.444 0.419 0.452 191,056 0.4269 -3.64%
2021-12-16 0 0.550 0.500 0.560 - - 0 0 - 0.461 0.419 0.469 - - 0 - 0.00%
2021-12-15 0 0.550 0.500 0.550 0.550 0.560 32,000 17,880 0.5588 0.461 0.419 0.461 0.461 0.469 38,211 0.4679 1.85%
2021-12-14 0 0.540 0.500 0.540 0.530 0.540 8,000 4,280 0.5350 0.452 0.419 0.452 0.444 0.452 9,553 0.4480 3.85%
2021-12-13 0 0.520 0.500 0.540 0.500 0.520 12,000 6,080 0.5067 0.435 0.419 0.452 0.419 0.435 14,329 0.4243 4.00%
2021-12-10 0 0.500 0.500 0.530 0.490 0.570 180,000 90,600 0.5033 0.419 0.419 0.444 0.410 0.477 214,938 0.4215 -5.66%
2021-12-09 0 0.530 0.510 0.570 - - 0 0 - 0.444 0.427 0.477 - - 0 - 0.00%
2021-12-08 0 0.530 0.520 0.550 0.520 0.530 244,000 129,200 0.5295 0.444 0.435 0.461 0.435 0.444 291,361 0.4434 -3.64%
2021-12-07 0 0.550 0.510 0.550 0.540 0.550 36,000 19,720 0.5478 0.461 0.427 0.461 0.452 0.461 42,988 0.4587 0.00%
2021-12-06 0 0.550 0.520 0.550 0.550 0.560 88,000 48,440 0.5505 0.461 0.435 0.461 0.461 0.469 105,081 0.4610 0.00%
2021-12-03 0 0.550 0.520 0.570 - - 0 0 - 0.461 0.435 0.477 - - 0 - 0.00%
2021-12-02 0 0.550 0.520 0.550 0.510 0.600 1,448,000 792,480 0.5473 0.461 0.435 0.461 0.427 0.502 1,729,060 0.4583 0.00%
2021-12-01 0 0.550 0.510 0.550 - - 0 0 - 0.461 0.427 0.461 - - 0 - 0.00%
2021-11-30 0 0.550 0.510 0.550 0.510 0.570 40,000 20,640 0.5160 0.461 0.427 0.461 0.427 0.477 47,764 0.4321 7.84%
2021-11-29 0 0.510 0.500 0.510 0.510 0.560 68,000 34,880 0.5129 0.427 0.419 0.427 0.427 0.469 81,199 0.4296 -8.93%
2021-11-26 0 0.560 0.530 0.560 0.530 0.560 264,000 145,760 0.5521 0.469 0.444 0.469 0.444 0.469 315,243 0.4624 3.70%
2021-11-25 0 0.540 0.520 0.540 - - 0 0 - 0.452 0.435 0.452 - - 0 - -3.57%
2021-11-24 0 0.560 0.530 0.560 0.540 0.580 1,392,000 778,240 0.5591 0.469 0.444 0.469 0.452 0.486 1,662,191 0.4682 3.70%
2021-11-23 0 0.540 0.500 0.540 0.540 0.550 28,000 15,200 0.5429 0.452 0.419 0.452 0.452 0.461 33,435 0.4546 -1.82%
2021-11-22 0 0.550 0.480 0.550 0.530 0.550 236,000 126,480 0.5359 0.461 0.402 0.461 0.444 0.461 281,808 0.4488 10.00%
2021-11-19 0 0.500 0.500 0.510 0.500 0.530 152,000 77,160 0.5076 0.419 0.419 0.427 0.419 0.444 181,504 0.4251 0.00%
2021-11-18 0 0.500 0.490 0.530 0.500 0.530 284,000 143,520 0.5054 0.419 0.410 0.444 0.419 0.444 339,125 0.4232 -3.85%
2021-11-17 0 0.520 0.510 0.520 0.520 0.520 1,052,000 547,040 0.5200 0.435 0.427 0.435 0.435 0.435 1,256,196 0.4355 0.00%
2021-11-16 0 0.520 0.520 0.530 0.500 0.550 1,364,000 714,720 0.5240 0.435 0.435 0.444 0.419 0.461 1,628,756 0.4388 -3.70%
2021-11-15 0 0.540 0.510 0.540 0.510 0.550 364,000 197,440 0.5424 0.452 0.427 0.452 0.427 0.461 434,653 0.4542 1.89%
2021-11-12 0 0.530 0.510 0.530 0.520 0.530 132,000 68,720 0.5206 0.444 0.427 0.444 0.435 0.444 157,622 0.4360 0.00%
2021-11-11 0 0.530 0.490 0.530 0.480 0.530 120,000 62,360 0.5197 0.444 0.410 0.444 0.402 0.444 143,292 0.4352 3.92%
2021-11-10 0 0.510 0.490 0.510 0.490 0.530 204,000 102,780 0.5038 0.427 0.410 0.427 0.410 0.444 243,597 0.4219 0.00%
2021-11-09 0 0.510 0.480 0.510 0.460 0.520 68,000 34,220 0.5032 0.427 0.402 0.427 0.385 0.435 81,199 0.4214 -1.92%
2021-11-08 0 0.520 0.500 0.520 0.490 0.540 368,000 184,340 0.5009 0.435 0.419 0.435 0.410 0.452 439,430 0.4195 5.05%
2021-11-05 0 0.495 0.435 0.495 0.485 0.495 252,000 122,920 0.4878 0.415 0.364 0.415 0.406 0.415 300,914 0.4085 1.02%
2021-11-04 0 0.490 0.450 0.490 0.450 0.490 304,000 143,580 0.4723 0.410 0.377 0.410 0.377 0.410 363,007 0.3955 8.89%
2021-11-03 0 0.450 0.415 0.465 0.450 0.480 108,000 48,840 0.4522 0.377 0.348 0.389 0.377 0.402 128,963 0.3787 -4.26%
2021-11-02 0 0.470 0.450 0.470 - - 0 0 - 0.394 0.377 0.394 - - 0 - -2.08%
2021-11-01 0 0.480 0.440 0.480 0.430 0.480 140,000 65,460 0.4676 0.402 0.368 0.402 0.360 0.402 167,174 0.3916 3.23%
2021-10-29 0 0.465 0.460 0.465 0.435 0.465 1,600,000 732,840 0.4580 0.389 0.385 0.389 0.364 0.389 1,910,564 0.3836 6.90%
2021-10-28 0 0.435 0.435 0.455 0.410 0.455 3,204,000 1,430,980 0.4466 0.364 0.364 0.381 0.343 0.381 3,825,904 0.3740 11.54%
2021-10-27 0 0.390 0.390 0.400 0.385 0.390 76,000 29,440 0.3874 0.327 0.327 0.335 0.322 0.327 90,752 0.3244 0.00%
2021-10-26 0 0.390 0.385 0.400 0.385 0.390 80,000 31,160 0.3895 0.327 0.322 0.335 0.322 0.327 95,528 0.3262 0.00%
2021-10-25 0 0.390 0.385 0.410 - - 0 0 - 0.327 0.322 0.343 - - 0 - 0.00%
2021-10-22 0 0.390 0.380 0.420 - - 0 0 - 0.327 0.318 0.352 - - 0 - 0.00%
2021-10-21 0 0.390 0.385 0.420 - - 0 0 - 0.327 0.322 0.352 - - 0 - 0.00%
2021-10-20 0 0.390 0.390 0.430 0.385 0.385 12,000 4,620 0.3850 0.327 0.327 0.360 0.322 0.322 14,329 0.3224 -1.27%
2021-10-19 0 0.395 0.395 0.425 - - 0 0 - 0.331 0.331 0.356 - - 0 - 1.28%
2021-10-18 0 0.390 0.390 0.420 0.390 0.390 80,000 31,200 0.3900 0.327 0.327 0.352 0.327 0.327 95,528 0.3266 -3.70%
2021-10-15 0 0.405 0.390 0.430 - - 0 0 - 0.339 0.327 0.360 - - 0 - 0.00%
2021-10-12 0 0.405 0.390 0.405 0.390 0.405 8,000 3,180 0.3975 0.339 0.327 0.339 0.327 0.339 9,553 0.3329 0.00%
2021-10-11 0 0.405 0.390 0.405 - - 0 0 - 0.339 0.327 0.339 - - 0 - 0.00%
2021-10-08 0 0.405 0.390 0.405 - - 0 0 - 0.339 0.327 0.339 - - 0 - 0.00%
2021-10-07 0 0.405 0.390 0.405 - - 0 0 - 0.339 0.327 0.339 - - 0 - 0.00%
2021-10-06 0 0.405 0.405 0.410 0.385 0.410 160,000 64,560 0.4035 0.339 0.339 0.343 0.322 0.343 191,056 0.3379 -2.41%
2021-10-05 0 0.415 0.390 0.415 0.420 0.420 100,000 42,000 0.4200 0.348 0.327 0.348 0.352 0.352 119,410 0.3517 -1.19%
2021-10-04 0 0.420 0.390 0.420 0.410 0.420 8,000 3,320 0.4150 0.352 0.327 0.352 0.343 0.352 9,553 0.3475 0.00%
2021-09-30 0 0.420 0.405 0.420 0.425 0.425 28,000 11,900 0.4250 0.352 0.339 0.352 0.356 0.356 33,435 0.3559 -1.18%
2021-09-29 0 0.425 0.400 0.425 - - 0 0 - 0.356 0.335 0.356 - - 0 - 0.00%
2021-09-28 0 0.425 0.395 0.430 0.425 0.430 92,000 39,500 0.4293 0.356 0.331 0.360 0.356 0.360 109,857 0.3596 -1.16%
2021-09-27 0 0.430 0.380 0.430 0.420 0.430 36,000 15,440 0.4289 0.360 0.318 0.360 0.352 0.360 42,988 0.3592 3.61%
2021-09-24 0 0.415 0.395 0.420 0.405 0.415 32,000 13,040 0.4075 0.348 0.331 0.352 0.339 0.348 38,211 0.3413 2.47%
2021-09-23 0 0.405 0.405 0.410 - - 0 0 - 0.339 0.339 0.343 - - 0 - 0.00%
2021-09-21 0 0.405 0.400 0.405 0.400 0.405 28,000 11,240 0.4014 0.339 0.335 0.339 0.335 0.339 33,435 0.3362 1.25%
2021-09-20 0 0.400 0.355 0.400 0.400 0.400 20,000 8,000 0.4000 0.335 0.297 0.335 0.335 0.335 23,882 0.3350 -3.61%
2021-09-17 0 0.415 0.370 0.415 0.415 0.420 156,000 64,800 0.4154 0.348 0.310 0.348 0.348 0.352 186,280 0.3479 -1.19%
2021-09-16 0 0.420 0.365 0.420 0.420 0.420 12,000 5,040 0.4200 0.352 0.306 0.352 0.352 0.352 14,329 0.3517 0.00%
2021-09-15 0 0.420 0.390 0.425 0.420 0.420 188,000 78,960 0.4200 0.352 0.327 0.356 0.352 0.352 224,491 0.3517 0.00%
2021-09-14 0 0.420 0.380 0.420 0.425 0.430 16,000 6,820 0.4263 0.352 0.318 0.352 0.356 0.360 19,106 0.3570 5.00%
2021-09-13 0 0.400 0.400 0.420 0.385 0.390 484,000 186,380 0.3851 0.335 0.335 0.352 0.322 0.327 577,946 0.3225 -8.05%
2021-09-10 0 0.435 0.410 0.435 0.385 0.435 920,000 374,540 0.4071 0.364 0.343 0.364 0.322 0.364 1,098,574 0.3409 14.47%
2021-09-09 0 0.380 0.370 0.380 0.385 0.385 16,000 6,160 0.3850 0.318 0.310 0.318 0.322 0.322 19,106 0.3224 -1.30%
2021-09-08 0 0.385 0.385 0.390 0.370 0.370 52,000 19,240 0.3700 0.322 0.322 0.327 0.310 0.310 62,093 0.3099 4.05%
2021-09-07 0 0.370 0.370 0.380 - - 0 0 - 0.310 0.310 0.318 - - 0 - 0.00%
2021-09-06 0 0.370 0.370 0.380 0.370 0.380 52,000 19,440 0.3738 0.310 0.310 0.318 0.310 0.318 62,093 0.3131 -2.63%
2021-09-03 0 0.380 0.365 0.390 0.380 0.380 40,000 15,200 0.3800 0.318 0.306 0.327 0.318 0.318 47,764 0.3182 0.00%
2021-09-02 0 0.380 0.380 0.385 0.375 0.375 108,000 40,500 0.3750 0.318 0.318 0.322 0.314 0.314 128,963 0.3140 0.00%
2021-09-01 0 0.380 0.380 0.385 0.380 0.390 64,000 24,400 0.3813 0.318 0.318 0.322 0.318 0.327 76,423 0.3193 0.00%
2021-08-31 0 0.380 0.360 0.385 0.350 0.380 328,000 123,140 0.3754 0.318 0.301 0.322 0.293 0.318 391,666 0.3144 5.56%
2021-08-30 0 0.360 0.355 0.365 - - 0 0 - 0.301 0.297 0.306 - - 0 - 0.00%
2021-08-27 0 0.360 0.360 0.365 0.340 0.355 16,000 5,500 0.3438 0.301 0.301 0.306 0.285 0.297 19,106 0.2879 -2.70%
2021-08-26 0 0.370 0.355 0.370 0.350 0.370 332,000 118,100 0.3557 0.310 0.297 0.310 0.293 0.310 396,442 0.2979 4.23%
2021-08-25 0 0.355 0.340 0.360 0.360 0.360 4,000 1,440 0.3600 0.297 0.285 0.301 0.301 0.301 4,776 0.3015 -1.39%
2021-08-24 0 0.360 0.355 0.360 - - 0 0 - 0.301 0.297 0.301 - - 0 - 0.00%
2021-08-23 0 0.360 0.360 0.365 - - 0 0 - 0.301 0.301 0.306 - - 0 - 9.09%
2021-08-20 0 0.330 0.335 0.375 0.330 0.330 60,000 19,800 0.3300 0.276 0.281 0.314 0.276 0.276 71,646 0.2764 -10.81%
2021-08-19 0 0.370 0.350 0.370 0.355 0.370 104,000 36,980 0.3556 0.310 0.293 0.310 0.297 0.310 124,187 0.2978 0.00%
2021-08-18 0 0.370 0.355 0.370 - - 0 0 - 0.310 0.297 0.310 - - 0 - 0.00%
2021-08-17 0 0.370 0.340 0.380 - - 0 0 - 0.310 0.285 0.318 - - 0 - -1.33%
2021-08-16 0 0.375 0.360 0.380 0.380 0.380 8,000 3,040 0.3800 0.314 0.301 0.318 0.318 0.318 9,553 0.3182 -1.32%
2021-08-13 0 0.380 0.365 0.380 - - 0 0 - 0.318 0.306 0.318 - - 0 - 0.00%
2021-08-12 0 0.380 0.380 0.390 0.355 0.355 8,000 2,840 0.3550 0.318 0.318 0.327 0.297 0.297 9,553 0.2973 1.33%
2021-08-11 0 0.375 0.360 0.380 0.355 0.380 164,000 59,320 0.3617 0.314 0.301 0.318 0.297 0.318 195,833 0.3029 2.74%
2021-08-10 0 0.365 0.365 0.380 0.350 0.350 20,000 7,000 0.3500 0.306 0.306 0.318 0.293 0.293 23,882 0.2931 -1.35%
2021-08-09 0 0.370 0.355 0.380 0.350 0.370 68,000 23,960 0.3524 0.310 0.297 0.318 0.293 0.310 81,199 0.2951 0.00%
2021-08-06 0 0.370 0.360 0.380 0.360 0.370 100,000 36,540 0.3654 0.310 0.301 0.318 0.301 0.310 119,410 0.3060 4.23%
2021-08-05 0 0.355 0.350 0.365 0.355 0.360 1,600,000 574,500 0.3591 0.297 0.293 0.306 0.297 0.301 1,910,564 0.3007 -1.39%
2021-08-04 0 0.360 0.355 0.375 0.360 0.360 28,000 10,080 0.3600 0.301 0.297 0.314 0.301 0.301 33,435 0.3015 0.00%
2021-08-03 0 0.360 0.360 0.375 - - 0 0 - 0.301 0.301 0.314 - - 0 - 0.00%
2021-08-02 0 0.360 0.360 0.375 0.360 0.365 216,000 78,520 0.3635 0.301 0.301 0.314 0.301 0.306 257,926 0.3044 1.41%
2021-07-30 0 0.355 0.355 0.370 0.335 0.340 252,000 85,540 0.3394 0.297 0.297 0.310 0.281 0.285 300,914 0.2843 1.43%
2021-07-29 0 0.350 0.345 0.360 0.345 0.350 548,000 191,740 0.3499 0.293 0.289 0.301 0.289 0.293 654,368 0.2930 -1.41%
2021-07-28 0 0.355 0.345 0.360 0.305 0.355 136,000 46,040 0.3385 0.297 0.289 0.301 0.255 0.297 162,398 0.2835 0.00%
2021-07-27 0 0.355 0.350 0.360 0.355 0.360 896,000 322,160 0.3596 0.297 0.293 0.301 0.297 0.301 1,069,916 0.3011 -4.05%
2021-07-26 0 0.370 0.350 0.375 0.370 0.370 60,000 22,200 0.3700 0.310 0.293 0.314 0.310 0.310 71,646 0.3099 0.00%
2021-07-23 0 0.370 0.360 0.375 0.365 0.370 132,000 48,540 0.3677 0.310 0.301 0.314 0.306 0.310 157,622 0.3080 0.00%
2021-07-22 0 0.370 0.360 0.370 - - 0 0 - 0.310 0.301 0.310 - - 0 - 0.00%
2021-07-21 0 0.370 0.360 0.370 0.360 0.370 88,000 31,880 0.3623 0.310 0.301 0.310 0.301 0.310 105,081 0.3034 2.78%
2021-07-20 0 0.360 0.360 0.370 0.360 0.360 8,000 2,880 0.3600 0.301 0.301 0.310 0.301 0.301 9,553 0.3015 -1.37%
2021-07-19 0 0.365 0.365 0.370 0.365 0.370 16,000 5,860 0.3663 0.306 0.306 0.310 0.306 0.310 19,106 0.3067 -1.35%
2021-07-16 0 0.370 0.360 0.370 0.365 0.370 248,000 91,620 0.3694 0.310 0.301 0.310 0.306 0.310 296,137 0.3094 0.00%
2021-07-15 0 0.370 0.340 0.370 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2021-07-14 0 0.370 0.355 0.370 0.370 0.370 108,000 39,960 0.3700 0.310 0.297 0.310 0.310 0.310 128,963 0.3099 0.00%
2021-07-13 0 0.370 0.360 0.370 0.360 0.370 168,000 60,540 0.3604 0.310 0.301 0.310 0.301 0.310 200,609 0.3018 0.00%
2021-07-12 0 0.370 0.360 0.370 - - 0 0 - 0.310 0.301 0.310 - - 0 - 0.00%
2021-07-09 0 0.370 0.350 0.370 - - 0 0 - 0.310 0.293 0.310 - - 0 - 0.00%
2021-07-08 0 0.370 0.355 0.370 0.350 0.375 592,000 211,820 0.3578 0.310 0.297 0.310 0.293 0.314 706,909 0.2996 2.78%
2021-07-07 0 0.360 0.360 0.380 0.360 0.360 16,000 5,760 0.3600 0.301 0.301 0.318 0.301 0.301 19,106 0.3015 0.00%
2021-07-06 0 0.360 0.360 0.370 0.360 0.370 40,000 14,640 0.3660 0.301 0.301 0.310 0.301 0.310 47,764 0.3065 -2.70%
2021-07-05 0 0.370 0.360 0.370 0.370 0.370 112,000 41,440 0.3700 0.310 0.301 0.310 0.310 0.310 133,739 0.3099 0.00%
2021-07-02 0 0.370 0.370 0.380 0.370 0.370 148,000 54,760 0.3700 0.310 0.310 0.318 0.310 0.310 176,727 0.3099 0.00%
2021-06-30 0 0.370 0.360 0.370 0.375 0.375 76,000 28,500 0.3750 0.310 0.301 0.310 0.314 0.314 90,752 0.3140 -2.63%
2021-06-29 0 0.380 0.360 0.380 0.350 0.380 124,000 46,280 0.3732 0.318 0.301 0.318 0.293 0.318 148,069 0.3126 5.56%
2021-06-28 0 0.360 0.360 0.380 - - 0 0 - 0.301 0.301 0.318 - - 0 - 1.41%
2021-06-25 0 0.355 0.370 0.380 0.350 0.360 272,000 95,800 0.3522 0.297 0.310 0.318 0.293 0.301 324,796 0.2950 -5.33%
2021-06-24 0 0.375 0.375 0.380 0.365 0.375 80,000 29,600 0.3700 0.314 0.314 0.318 0.306 0.314 95,528 0.3099 2.74%
2021-06-23 0 0.365 0.360 0.365 0.355 0.365 12,000 4,340 0.3617 0.306 0.301 0.306 0.297 0.306 14,329 0.3029 -3.95%
2021-06-22 0 0.380 0.360 0.380 0.350 0.380 112,000 39,840 0.3557 0.318 0.301 0.318 0.293 0.318 133,739 0.2979 0.00%
2021-06-21 0 0.380 0.370 0.385 0.380 0.385 68,000 26,080 0.3835 0.318 0.310 0.322 0.318 0.322 81,199 0.3212 -3.80%
2021-06-18 0 0.395 0.375 0.395 - - 0 0 - 0.331 0.314 0.331 - - 0 - 0.00%
2021-06-17 0 0.395 0.365 0.395 - - 0 0 - 0.331 0.306 0.331 - - 0 - 0.00%
2021-06-16 0 0.395 0.360 0.395 - - 0 0 - 0.331 0.301 0.331 - - 0 - 0.00%
2021-06-15 0 0.395 0.380 0.395 0.365 0.405 84,000 33,380 0.3974 0.331 0.318 0.331 0.306 0.339 100,305 0.3328 0.25%
2021-06-11 0 0.430 0.420 0.430 0.430 0.430 68,000 29,240 0.4300 0.330 0.322 0.330 0.330 0.330 88,618 0.3300 0.00%
2021-06-10 0 0.430 0.430 0.435 0.425 0.435 160,000 68,860 0.4304 0.330 0.330 0.334 0.326 0.334 208,513 0.3302 1.18%
2021-06-09 0 0.425 0.410 0.425 0.410 0.440 172,000 71,680 0.4167 0.326 0.315 0.326 0.315 0.338 224,152 0.3198 -1.16%
2021-06-08 0 0.430 0.400 0.445 0.430 0.430 28,000 12,040 0.4300 0.330 0.307 0.341 0.330 0.330 36,490 0.3300 0.00%
2021-06-07 0 0.430 0.425 0.430 0.430 0.445 272,000 117,320 0.4313 0.330 0.326 0.330 0.330 0.341 354,473 0.3310 0.00%
2021-06-04 0 0.430 0.415 0.430 0.425 0.430 80,000 34,280 0.4285 0.330 0.318 0.330 0.326 0.330 104,257 0.3288 1.18%
2021-06-03 0 0.425 0.415 0.435 0.410 0.425 112,000 46,720 0.4171 0.326 0.318 0.334 0.315 0.326 145,959 0.3201 3.66%
2021-06-02 0 0.410 0.400 0.410 0.405 0.410 40,000 16,360 0.4090 0.315 0.307 0.315 0.311 0.315 52,128 0.3138 1.23%
2021-06-01 0 0.405 0.400 0.420 0.405 0.420 272,000 111,600 0.4103 0.311 0.307 0.322 0.311 0.322 354,473 0.3148 1.25%
2021-05-31 0 0.400 0.395 0.400 0.400 0.400 468,000 187,200 0.4000 0.307 0.303 0.307 0.307 0.307 609,901 0.3069 -2.44%
2021-05-28 0 0.410 0.405 0.410 0.410 0.410 24,000 9,840 0.4100 0.315 0.311 0.315 0.315 0.315 31,277 0.3146 0.00%
2021-05-27 0 0.410 0.400 0.410 0.395 0.410 116,000 47,500 0.4095 0.315 0.307 0.315 0.303 0.315 151,172 0.3142 3.80%
2021-05-26 0 0.395 0.395 0.410 0.385 0.400 704,000 276,160 0.3923 0.303 0.303 0.315 0.295 0.307 917,459 0.3010 0.00%
2021-05-25 0 0.395 0.395 0.410 0.395 0.400 260,000 103,200 0.3969 0.303 0.303 0.315 0.303 0.307 338,834 0.3046 -1.25%
2021-05-24 0 0.400 0.400 0.410 0.395 0.410 32,000 12,760 0.3988 0.307 0.307 0.315 0.303 0.315 41,703 0.3060 -1.23%
2021-05-21 0 0.405 0.405 0.415 0.400 0.415 100,000 40,400 0.4040 0.311 0.311 0.318 0.307 0.318 130,321 0.3100 -2.41%
2021-05-20 0 0.415 0.410 0.420 0.405 0.425 132,000 54,540 0.4132 0.318 0.315 0.322 0.311 0.326 172,023 0.3170 2.47%
2021-05-18 0 0.405 0.405 0.410 0.405 0.425 1,004,000 411,740 0.4101 0.311 0.311 0.315 0.311 0.326 1,308,421 0.3147 -2.41%
2021-05-17 0 0.415 0.410 0.415 0.400 0.440 1,276,000 523,880 0.4106 0.318 0.315 0.318 0.307 0.338 1,662,894 0.3150 -3.49%
2021-05-14 0 0.430 0.420 0.430 0.420 0.445 544,000 234,440 0.4310 0.330 0.322 0.330 0.322 0.341 708,945 0.3307 -3.37%
2021-05-13 0 0.445 0.435 0.445 0.430 0.480 2,140,000 961,160 0.4491 0.341 0.334 0.341 0.330 0.368 2,788,866 0.3446 -1.11%
2021-05-12 0 0.450 0.445 0.450 0.400 0.510 7,732,000 3,504,900 0.4533 0.345 0.341 0.345 0.307 0.391 10,076,407 0.3478 11.11%
2021-05-11 0 0.405 0.380 0.405 0.405 0.405 4,000 1,620 0.4050 0.311 0.292 0.311 0.311 0.311 5,213 0.3108 2.53%
2021-05-10 0 0.395 0.375 0.395 - - 0 0 - 0.303 0.288 0.303 - - 0 - -1.25%
2021-05-07 0 0.400 0.375 0.400 0.380 0.400 668,000 256,700 0.3843 0.307 0.288 0.307 0.292 0.307 870,543 0.2949 0.00%
2021-05-06 0 0.400 0.390 0.400 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2021-05-05 0 0.400 0.390 0.400 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2021-05-04 0 0.400 0.380 0.400 0.395 0.400 52,000 20,780 0.3996 0.307 0.292 0.307 0.303 0.307 67,767 0.3066 -2.44%
2021-05-03 0 0.410 0.370 0.410 - - 0 0 - 0.315 0.284 0.315 - - 0 - 0.00%
2021-04-30 0 0.410 0.380 0.410 - - 0 0 - 0.315 0.292 0.315 - - 0 - -1.20%
2021-04-29 0 0.415 0.360 0.420 - - 0 0 - 0.318 0.276 0.322 - - 0 - 0.00%
2021-04-28 0 0.415 0.370 0.415 - - 0 0 - 0.318 0.284 0.318 - - 0 - 0.00%
2021-04-27 0 0.415 0.375 0.415 0.415 0.415 12,000 4,980 0.4150 0.318 0.288 0.318 0.318 0.318 15,638 0.3184 5.06%
2021-04-26 0 0.395 0.375 0.415 - - 0 0 - 0.303 0.288 0.318 - - 0 - 0.00%
2021-04-23 0 0.395 0.385 0.410 - - 0 0 - 0.303 0.295 0.315 - - 0 - 0.00%
2021-04-22 0 0.395 0.385 0.415 - - 0 0 - 0.303 0.295 0.318 - - 0 - 0.00%
2021-04-21 0 0.395 0.390 0.410 0.370 0.395 1,960,000 771,240 0.3935 0.303 0.299 0.315 0.284 0.303 2,554,288 0.3019 -3.66%
2021-04-20 0 0.410 0.385 0.410 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2021-04-19 0 0.410 0.385 0.410 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2021-04-16 0 0.410 0.385 0.415 - - 2,500,000 1,012,500 0.4050 0.315 0.295 0.318 - - 3,258,021 0.3108 0.00%
2021-04-15 0 0.410 0.390 0.410 0.390 0.410 104,000 40,640 0.3908 0.315 0.299 0.315 0.299 0.315 135,534 0.2999 5.13%
2021-04-14 0 0.390 0.390 0.410 - - 0 0 - 0.299 0.299 0.315 - - 0 - 1.30%
2021-04-13 0 0.385 0.385 0.410 0.385 0.385 136,000 52,360 0.3850 0.295 0.295 0.315 0.295 0.295 177,236 0.2954 0.00%
2021-04-12 0 0.385 0.385 0.410 0.380 0.420 240,000 92,800 0.3867 0.295 0.295 0.315 0.292 0.322 312,770 0.2967 -8.33%
2021-04-09 0 0.420 0.390 0.425 - - 0 0 - 0.322 0.299 0.326 - - 0 - 0.00%
2021-04-08 0 0.420 0.400 0.420 - - 0 0 - 0.322 0.307 0.322 - - 0 - 0.00%
2021-04-07 0 0.420 0.395 0.425 0.420 0.425 224,000 94,580 0.4222 0.322 0.303 0.326 0.322 0.326 291,919 0.3240 0.00%
2021-04-01 0 0.420 0.410 0.420 0.410 0.425 316,000 131,580 0.4164 0.322 0.315 0.322 0.315 0.326 411,814 0.3195 9.09%
2021-03-31 0 0.385 0.385 0.420 0.385 0.425 200,000 83,520 0.4176 0.295 0.295 0.322 0.295 0.326 260,642 0.3204 -6.10%
2021-03-30 0 0.410 0.385 0.410 0.395 0.410 312,000 123,340 0.3953 0.315 0.295 0.315 0.303 0.315 406,601 0.3033 -3.53%
2021-03-29 0 0.425 0.390 0.430 - - 0 0 - 0.326 0.299 0.330 - - 0 - 0.00%
2021-03-26 0 0.425 0.405 0.425 0.415 0.425 144,000 60,420 0.4196 0.326 0.311 0.326 0.318 0.326 187,662 0.3220 4.94%
2021-03-25 0 0.405 0.405 0.415 0.405 0.405 188,000 76,140 0.4050 0.311 0.311 0.318 0.311 0.311 245,003 0.3108 1.25%
2021-03-24 0 0.400 0.390 0.430 0.400 0.400 20,000 8,000 0.4000 0.307 0.299 0.330 0.307 0.307 26,064 0.3069 0.00%
2021-03-23 0 0.400 0.400 0.430 0.400 0.400 8,000 3,200 0.4000 0.307 0.307 0.330 0.307 0.307 10,426 0.3069 1.27%
2021-03-22 0 0.395 0.395 0.430 0.395 0.395 4,000 1,580 0.3950 0.303 0.303 0.330 0.303 0.303 5,213 0.3031 0.00%
2021-03-19 0 0.395 0.385 0.420 - - 0 0 - 0.303 0.295 0.322 - - 0 - 0.00%
2021-03-18 0 0.395 0.395 0.400 0.395 0.400 64,000 25,580 0.3997 0.303 0.303 0.307 0.303 0.307 83,405 0.3067 -1.25%
2021-03-17 0 0.400 0.390 0.410 0.400 0.415 4,052,000 1,647,460 0.4066 0.307 0.299 0.315 0.307 0.318 5,280,600 0.3120 -2.44%
2021-03-16 0 0.410 0.380 0.415 0.385 0.410 336,000 129,620 0.3858 0.315 0.292 0.318 0.295 0.315 437,878 0.2960 7.89%
2021-03-15 0 0.380 0.380 0.410 - - 0 0 - 0.292 0.292 0.315 - - 0 - 0.00%
2021-03-12 0 0.380 0.375 0.410 0.380 0.380 12,000 4,560 0.3800 0.292 0.288 0.315 0.292 0.292 15,638 0.2916 0.00%
2021-03-11 0 0.380 0.375 0.410 - - 0 0 - 0.292 0.288 0.315 - - 0 - 0.00%
2021-03-10 0 0.380 0.375 0.415 - - 0 0 - 0.292 0.288 0.318 - - 0 - 0.00%
2021-03-09 0 0.380 0.370 0.380 0.380 0.400 1,016,000 394,960 0.3887 0.292 0.284 0.292 0.292 0.307 1,324,060 0.2983 -6.17%
2021-03-08 0 0.405 0.405 0.410 - - 0 0 - 0.311 0.311 0.315 - - 0 - 1.25%
2021-03-05 0 0.400 0.385 0.410 0.390 0.400 212,000 84,200 0.3972 0.307 0.295 0.315 0.299 0.307 276,280 0.3048 2.56%
2021-03-04 0 0.390 0.370 0.400 0.390 0.390 124,000 48,360 0.3900 0.299 0.284 0.307 0.299 0.299 161,598 0.2993 0.00%
2021-03-03 0 0.390 0.370 0.390 - - 0 0 - 0.299 0.284 0.299 - - 0 - -1.27%
2021-03-02 0 0.395 0.375 0.395 0.395 0.395 4,000 1,580 0.3950 0.303 0.288 0.303 0.303 0.303 5,213 0.3031 3.95%
2021-03-01 0 0.380 0.375 0.380 0.380 0.380 200,000 76,000 0.3800 0.292 0.288 0.292 0.292 0.292 260,642 0.2916 -5.00%
2021-02-26 0 0.400 0.365 0.400 - - 0 0 - 0.307 0.280 0.307 - - 0 - 0.00%
2021-02-25 0 0.400 0.390 0.400 0.380 0.400 1,708,000 678,700 0.3974 0.307 0.299 0.307 0.292 0.307 2,225,880 0.3049 5.26%
2021-02-24 0 0.380 0.370 0.380 0.370 0.390 52,000 19,380 0.3727 0.292 0.284 0.292 0.284 0.299 67,767 0.2860 0.00%
2021-02-23 0 0.380 0.380 0.385 0.380 0.385 148,000 56,260 0.3801 0.292 0.292 0.295 0.292 0.295 192,875 0.2917 0.00%
2021-02-22 0 0.380 0.355 0.385 - - 0 0 - 0.292 0.272 0.295 - - 0 - 0.00%
2021-02-19 0 0.380 0.380 0.385 0.380 0.380 180,000 68,400 0.3800 0.292 0.292 0.295 0.292 0.292 234,577 0.2916 0.00%
2021-02-18 0 0.380 0.365 0.380 0.380 0.380 8,404,000 3,151,520 0.3750 0.292 0.280 0.292 0.292 0.292 10,952,163 0.2878 0.00%
2021-02-17 0 0.380 0.360 0.390 0.380 0.380 4,000 1,520 0.3800 0.292 0.276 0.299 0.292 0.292 5,213 0.2916 5.56%
2021-02-16 0 0.360 0.360 0.385 0.360 0.380 256,000 96,800 0.3781 0.276 0.276 0.295 0.276 0.292 333,621 0.2901 -5.26%
2021-02-11 0 0.380 0.350 0.385 - - 0 0 - 0.292 0.269 0.295 - - 0 - 0.00%
2021-02-10 0 0.380 0.360 0.385 0.370 0.380 200,000 75,160 0.3758 0.292 0.276 0.295 0.284 0.292 260,642 0.2884 2.70%
2021-02-09 0 0.370 0.355 0.375 0.365 0.370 180,000 66,500 0.3694 0.284 0.272 0.288 0.280 0.284 234,577 0.2835 1.37%
2021-02-08 0 0.365 0.350 0.370 - - 0 0 - 0.280 0.269 0.284 - - 0 - 0.00%
2021-02-05 0 0.365 0.355 0.360 0.355 0.365 360,000 129,400 0.3594 0.280 0.272 0.276 0.272 0.280 469,155 0.2758 4.29%
2021-02-04 0 0.350 0.345 0.355 0.350 0.355 32,000 11,260 0.3519 0.269 0.265 0.272 0.269 0.272 41,703 0.2700 -4.11%
2021-02-03 0 0.365 0.355 0.370 0.345 0.365 232,000 83,760 0.3610 0.280 0.272 0.284 0.265 0.280 302,344 0.2770 5.80%
2021-02-02 0 0.345 0.345 0.355 0.345 0.345 36,000 12,420 0.3450 0.265 0.265 0.272 0.265 0.265 46,915 0.2647 2.99%
2021-02-01 0 0.335 0.335 0.360 0.335 0.335 16,000 5,360 0.3350 0.257 0.257 0.276 0.257 0.257 20,851 0.2571 -1.47%
2021-01-29 0 0.340 0.335 0.360 0.340 0.360 32,000 10,960 0.3425 0.261 0.257 0.276 0.261 0.276 41,703 0.2628 0.00%
2021-01-28 0 0.340 0.335 0.350 - - 0 0 - 0.261 0.257 0.269 - - 0 - 0.00%
2021-01-27 0 0.340 0.340 0.355 0.340 0.360 32,000 11,080 0.3463 0.261 0.261 0.272 0.261 0.276 41,703 0.2657 3.03%
2021-01-26 0 0.330 0.330 0.355 - - 0 0 - 0.253 0.253 0.272 - - 0 - 0.00%
2021-01-25 0 0.330 0.325 0.350 0.300 0.330 320,000 105,040 0.3283 0.253 0.249 0.269 0.230 0.253 417,027 0.2519 -5.71%
2021-01-22 0 0.350 0.350 0.355 0.350 0.350 60,000 21,000 0.3500 0.269 0.269 0.272 0.269 0.269 78,192 0.2686 -1.41%
2021-01-21 0 0.355 0.345 0.355 0.360 0.360 48,000 17,180 0.3579 0.272 0.265 0.272 0.276 0.276 62,554 0.2746 0.00%
2021-01-20 0 0.355 0.350 0.355 0.355 0.360 272,000 96,820 0.3560 0.272 0.269 0.272 0.272 0.276 354,473 0.2731 2.90%
2021-01-19 0 0.345 0.340 0.345 0.340 0.350 512,000 177,300 0.3463 0.265 0.261 0.265 0.261 0.269 667,243 0.2657 1.47%
2021-01-18 0 0.340 0.340 0.360 0.335 0.340 308,000 103,220 0.3351 0.261 0.261 0.276 0.257 0.261 401,388 0.2572 3.03%
2021-01-15 0 0.330 0.330 0.360 0.330 0.345 1,352,000 455,860 0.3372 0.253 0.253 0.276 0.253 0.265 1,761,938 0.2587 -4.35%
2021-01-14 0 0.345 0.345 0.360 0.345 0.350 604,000 209,940 0.3476 0.265 0.265 0.276 0.265 0.269 787,138 0.2667 1.47%
2021-01-13 0 0.340 0.340 0.360 0.340 0.365 556,000 190,840 0.3432 0.261 0.261 0.276 0.261 0.280 724,584 0.2634 -2.86%
2021-01-12 0 0.350 0.350 0.365 0.350 0.365 624,000 220,060 0.3527 0.269 0.269 0.280 0.269 0.280 813,202 0.2706 1.45%
2021-01-11 0 0.345 0.345 0.370 0.345 0.355 64,000 22,200 0.3469 0.265 0.265 0.284 0.265 0.272 83,405 0.2662 0.00%
2021-01-08 0 0.345 0.340 0.345 0.340 0.345 312,000 107,620 0.3449 0.265 0.261 0.265 0.261 0.265 406,601 0.2647 0.00%
2021-01-07 0 0.345 0.345 0.360 0.345 0.350 24,000 8,380 0.3492 0.265 0.265 0.276 0.265 0.269 31,277 0.2679 2.99%
2021-01-06 0 0.335 0.330 0.355 0.335 0.355 24,000 8,200 0.3417 0.257 0.253 0.272 0.257 0.272 31,277 0.2622 0.00%
2021-01-05 0 0.335 0.335 0.355 0.330 0.360 252,000 85,820 0.3406 0.257 0.257 0.272 0.253 0.276 328,408 0.2613 -1.47%
2021-01-04 0 0.340 0.315 0.340 0.320 0.340 80,000 25,940 0.3243 0.261 0.242 0.261 0.246 0.261 104,257 0.2488 6.25%
2020-12-31 0 0.320 0.315 0.325 0.320 0.320 300,000 96,000 0.3200 0.246 0.242 0.249 0.246 0.246 390,962 0.2455 1.59%
2020-12-30 0 0.315 0.310 0.325 0.315 0.330 640,000 203,380 0.3178 0.242 0.238 0.249 0.242 0.253 834,053 0.2438 3.28%
2020-12-29 0 0.305 0.305 0.325 0.305 0.315 788,000 243,380 0.3089 0.234 0.234 0.249 0.234 0.242 1,026,928 0.2370 0.00%
2020-12-28 0 0.305 0.305 0.320 0.305 0.305 400,000 122,000 0.3050 0.234 0.234 0.246 0.234 0.234 521,283 0.2340 0.00%
2020-12-24 0 0.305 0.305 0.320 0.305 0.305 2,772,000 845,460 0.3050 0.234 0.234 0.246 0.234 0.234 3,612,493 0.2340 0.00%
2020-12-23 0 0.305 0.300 0.305 0.305 0.305 420,000 128,100 0.3050 0.234 0.230 0.234 0.234 0.234 547,347 0.2340 -4.69%
2020-12-22 0 0.320 0.310 0.320 0.320 0.325 12,000 3,880 0.3233 0.246 0.238 0.246 0.246 0.249 15,638 0.2481 4.92%
2020-12-21 0 0.305 0.300 0.305 0.305 0.325 544,000 166,080 0.3053 0.234 0.230 0.234 0.234 0.249 708,945 0.2343 -4.69%
2020-12-18 0 0.320 0.310 0.320 0.310 0.320 408,000 127,160 0.3117 0.246 0.238 0.246 0.238 0.246 531,709 0.2392 3.23%
2020-12-17 0 0.310 0.310 0.315 0.310 0.320 596,000 185,940 0.3120 0.238 0.238 0.242 0.238 0.246 776,712 0.2394 1.64%
2020-12-16 0 0.305 0.300 0.310 0.280 0.305 608,000 181,100 0.2979 0.234 0.230 0.238 0.215 0.234 792,351 0.2286 0.00%
2020-12-15 0 0.305 0.280 0.305 - - 0 0 - 0.234 0.215 0.234 - - 0 - 0.00%
2020-12-14 0 0.305 0.285 0.305 0.300 0.305 52,000 15,620 0.3004 0.234 0.219 0.234 0.230 0.234 67,767 0.2305 1.67%
2020-12-11 0 0.300 0.280 0.300 0.310 0.320 40,000 12,620 0.3155 0.230 0.215 0.230 0.238 0.246 52,128 0.2421 7.14%
2020-12-10 0 0.280 0.275 0.280 0.270 0.280 308,000 85,900 0.2789 0.215 0.211 0.215 0.207 0.215 401,388 0.2140 -6.67%
2020-12-09 0 0.300 0.270 0.320 - - 0 0 - 0.230 0.207 0.246 - - 0 - 0.00%
2020-12-08 0 0.300 0.270 0.305 - - 0 0 - 0.230 0.207 0.234 - - 0 - 0.00%
2020-12-07 0 0.300 0.270 0.305 - - 0 0 - 0.230 0.207 0.234 - - 0 - 0.00%
2020-12-04 0 0.300 0.290 0.300 0.290 0.320 252,000 74,620 0.2961 0.230 0.223 0.230 0.223 0.246 328,408 0.2272 0.00%
2020-12-03 0 0.300 0.270 0.300 0.300 0.305 60,000 18,440 0.3073 0.230 0.207 0.230 0.230 0.234 78,192 0.2358 1.69%
2020-12-02 0 0.295 0.265 0.295 - - 0 0 - 0.226 0.203 0.226 - - 0 - 0.00%
2020-12-01 0 0.295 0.270 0.295 - - 0 0 - 0.226 0.207 0.226 - - 0 - 0.00%
2020-11-30 0 0.295 0.265 0.295 0.295 0.300 136,000 40,200 0.2956 0.226 0.203 0.226 0.226 0.230 177,236 0.2268 0.00%
2020-11-27 0 0.295 0.270 0.295 0.295 0.300 180,000 53,800 0.2989 0.226 0.207 0.226 0.226 0.230 234,577 0.2293 1.72%
2020-11-26 0 0.290 0.255 0.290 0.275 0.300 204,000 59,980 0.2940 0.223 0.196 0.223 0.211 0.230 265,854 0.2256 9.43%
2020-11-25 0 0.265 0.265 0.270 0.245 0.246 64,000 15,684 0.2451 0.203 0.203 0.207 0.188 0.189 83,405 0.1880 -1.85%
2020-11-24 0 0.270 0.246 0.275 - - 4,000 984 0.2460 0.207 0.189 0.211 - - 5,213 0.1888 0.00%
2020-11-23 0 0.270 0.250 0.275 0.265 0.270 88,000 23,580 0.2680 0.207 0.192 0.211 0.203 0.207 114,682 0.2056 1.89%
2020-11-20 0 0.265 0.265 0.275 - - 0 0 - 0.203 0.203 0.211 - - 0 - 0.00%
2020-11-19 0 0.265 0.255 0.265 0.265 0.265 20,000 5,300 0.2650 0.203 0.196 0.203 0.203 0.203 26,064 0.2033 0.00%
2020-11-18 0 0.265 0.260 0.275 - - 28,000 7,560 0.2700 0.203 0.200 0.211 - - 36,490 0.2072 0.00%
2020-11-17 0 0.265 0.255 0.270 - - 0 0 - 0.203 0.196 0.207 - - 0 - 0.00%
2020-11-16 0 0.265 0.255 0.265 - - 0 0 - 0.203 0.196 0.203 - - 0 - 0.00%
2020-11-13 0 0.265 0.255 0.265 0.260 0.265 84,000 22,060 0.2626 0.203 0.196 0.203 0.200 0.203 109,469 0.2015 0.00%
2020-11-12 0 0.265 0.250 0.265 0.265 0.270 2,416,000 640,320 0.2650 0.203 0.192 0.203 0.203 0.207 3,148,551 0.2034 1.92%
2020-11-11 0 0.260 0.250 0.260 0.250 0.260 428,000 111,240 0.2599 0.200 0.192 0.200 0.192 0.200 557,773 0.1994 7.44%
2020-11-10 0 0.242 0.242 0.260 0.242 0.245 172,000 42,116 0.2449 0.186 0.186 0.200 0.186 0.188 224,152 0.1879 -1.22%
2020-11-09 0 0.245 0.232 0.245 0.245 0.245 28,000 6,860 0.2450 0.188 0.178 0.188 0.188 0.188 36,490 0.1880 0.00%
2020-11-06 0 0.245 0.237 0.245 - - 0 0 - 0.188 0.182 0.188 - - 0 - 0.00%
2020-11-05 0 0.245 0.230 0.245 0.245 0.245 448,000 109,760 0.2450 0.188 0.176 0.188 0.188 0.188 583,837 0.1880 0.00%
2020-11-04 0 0.245 0.245 0.250 0.245 0.245 200,000 49,000 0.2450 0.188 0.188 0.192 0.188 0.188 260,642 0.1880 -2.00%
2020-11-03 0 0.250 0.249 0.250 0.249 0.250 72,000 17,996 0.2499 0.192 0.191 0.192 0.191 0.192 93,831 0.1918 -1.96%
2020-11-02 0 0.255 0.250 0.255 0.245 0.260 144,000 37,040 0.2572 0.196 0.192 0.196 0.188 0.200 187,662 0.1974 -5.56%
2020-10-30 0 0.270 0.265 0.270 - - 0 0 - 0.207 0.203 0.207 - - 0 - 0.00%
2020-10-29 0 0.270 0.265 0.270 - - 0 0 - 0.207 0.203 0.207 - - 0 - 0.00%
2020-10-28 0 0.270 0.265 0.270 0.270 0.270 600,000 161,860 0.2698 0.207 0.203 0.207 0.207 0.207 781,925 0.2070 -1.82%
2020-10-27 0 0.275 0.265 0.275 - - 0 0 - 0.211 0.203 0.211 - - 0 - 0.00%
2020-10-23 0 0.275 0.270 0.280 0.275 0.275 212,000 58,300 0.2750 0.211 0.207 0.215 0.211 0.211 276,280 0.2110 -1.79%
2020-10-22 0 0.280 0.270 0.280 0.270 0.280 64,000 17,720 0.2769 0.215 0.207 0.215 0.207 0.215 83,405 0.2125 1.82%
2020-10-21 0 0.275 0.275 0.285 0.275 0.275 12,000 3,300 0.2750 0.211 0.211 0.219 0.211 0.211 15,638 0.2110 -6.78%
2020-10-20 0 0.295 0.275 0.295 - - 0 0 - 0.226 0.211 0.226 - - 0 - 0.00%
2020-10-19 0 0.295 0.275 0.300 - - 0 0 - 0.226 0.211 0.230 - - 0 - 0.00%
2020-10-16 0 0.295 0.275 0.300 - - 0 0 - 0.226 0.211 0.230 - - 0 - 0.00%
2020-10-15 0 0.295 0.275 0.300 - - 0 0 - 0.226 0.211 0.230 - - 0 - 0.00%
2020-10-14 0 0.295 0.280 0.295 - - 0 0 - 0.226 0.215 0.226 - - 0 - 0.00%
2020-10-12 0 0.295 0.275 0.295 0.275 0.295 328,000 90,700 0.2765 0.226 0.211 0.226 0.211 0.226 427,452 0.2122 3.51%
2020-10-09 0 0.285 0.285 0.295 0.285 0.300 8,000 2,340 0.2925 0.219 0.219 0.226 0.219 0.230 10,426 0.2244 -5.00%
2020-10-08 0 0.300 0.275 0.300 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2020-10-07 0 0.300 0.290 0.300 - - 0 0 - 0.230 0.223 0.230 - - 0 - 0.00%
2020-10-06 0 0.300 0.290 0.300 0.290 0.300 280,000 83,780 0.2992 0.230 0.223 0.230 0.223 0.230 364,898 0.2296 0.00%
2020-10-05 0 0.300 0.265 0.305 0.300 0.305 312,000 95,740 0.3069 0.230 0.203 0.234 0.230 0.234 406,601 0.2355 1.69%
2020-09-30 0 0.295 0.280 0.305 - - 0 0 - 0.226 0.215 0.234 - - 0 - 0.00%
2020-09-29 0 0.295 0.280 0.300 - - 0 0 - 0.226 0.215 0.230 - - 0 - 0.00%
2020-09-28 0 0.295 0.275 0.300 - - 0 0 - 0.226 0.211 0.230 - - 0 - 0.00%
2020-09-25 0 0.295 0.275 0.300 - - 0 0 - 0.226 0.211 0.230 - - 0 - 0.00%
2020-09-24 0 0.295 0.275 0.295 0.300 0.300 20,000 6,000 0.3000 0.226 0.211 0.226 0.230 0.230 26,064 0.2302 0.00%
2020-09-23 0 0.295 0.275 0.300 - - 28,000 8,260 0.2950 0.226 0.211 0.230 - - 36,490 0.2264 0.00%
2020-09-22 0 0.295 0.275 0.295 0.295 0.295 60,000 17,700 0.2950 0.226 0.211 0.226 0.226 0.226 78,192 0.2264 0.00%
2020-09-21 0 0.295 0.265 0.305 0.295 0.295 16,000 4,720 0.2950 0.226 0.203 0.234 0.226 0.226 20,851 0.2264 -1.67%
2020-09-18 0 0.300 0.295 0.310 0.300 0.300 20,000 6,000 0.3000 0.230 0.226 0.238 0.230 0.230 26,064 0.2302 0.00%
2020-09-17 0 0.300 0.300 0.305 0.300 0.300 12,000 3,600 0.3000 0.230 0.230 0.234 0.230 0.230 15,638 0.2302 -1.64%
2020-09-16 0 0.305 0.295 0.310 - - 0 0 - 0.234 0.226 0.238 - - 0 - 0.00%
2020-09-15 0 0.305 0.295 0.305 0.295 0.310 788,000 244,160 0.3098 0.234 0.226 0.234 0.226 0.238 1,026,928 0.2378 1.67%
2020-09-14 0 0.300 0.295 0.315 0.300 0.300 112,000 33,600 0.3000 0.230 0.226 0.242 0.230 0.230 145,959 0.2302 0.00%
2020-09-11 0 0.300 0.295 0.320 0.300 0.300 52,000 15,600 0.3000 0.230 0.226 0.246 0.230 0.230 67,767 0.2302 0.00%
2020-09-10 0 0.300 0.295 0.310 0.295 0.310 216,000 65,240 0.3020 0.230 0.226 0.238 0.226 0.238 281,493 0.2318 -4.76%
2020-09-09 0 0.315 0.315 0.330 0.300 0.315 100,000 30,880 0.3088 0.242 0.242 0.253 0.230 0.242 130,321 0.2370 3.28%
2020-09-08 0 0.305 0.295 0.305 - - 0 0 - 0.234 0.226 0.234 - - 0 - 0.00%
2020-09-07 0 0.305 0.295 0.305 0.295 0.305 28,000 8,540 0.3050 0.234 0.226 0.234 0.226 0.234 36,490 0.2340 -1.61%
2020-09-04 0 0.310 0.295 0.310 - - 0 0 - 0.238 0.226 0.238 - - 0 - 0.00%
2020-09-03 0 0.310 0.295 0.310 0.310 0.310 4,000 1,240 0.3100 0.238 0.226 0.238 0.238 0.238 5,213 0.2379 3.33%
2020-09-02 0 0.300 0.290 0.310 0.300 0.300 228,000 68,400 0.3000 0.230 0.223 0.238 0.230 0.230 297,131 0.2302 1.69%
2020-09-01 0 0.295 0.290 0.310 - - 40,000 12,160 0.3040 0.226 0.223 0.238 - - 52,128 0.2333 0.00%
2020-08-31 0 0.295 0.285 0.290 0.290 0.305 2,320,000 694,880 0.2995 0.226 0.219 0.223 0.223 0.234 3,023,443 0.2298 -3.28%
2020-08-28 0 0.305 0.300 0.310 0.305 0.305 108,000 32,940 0.3050 0.234 0.230 0.238 0.234 0.234 140,746 0.2340 0.00%
2020-08-27 0 0.305 0.295 0.305 0.290 0.305 8,048,000 2,414,080 0.3000 0.234 0.226 0.234 0.223 0.234 10,488,220 0.2302 3.39%
2020-08-26 0 0.295 0.290 0.305 0.295 0.305 344,000 102,880 0.2991 0.226 0.223 0.234 0.226 0.234 448,304 0.2295 0.00%
2020-08-25 0 0.295 0.295 0.310 0.295 0.310 120,000 36,200 0.3017 0.226 0.226 0.238 0.226 0.238 156,385 0.2315 -3.28%
2020-08-24 0 0.305 0.300 0.310 0.295 0.305 108,000 32,420 0.3002 0.234 0.230 0.238 0.226 0.234 140,746 0.2303 3.39%
2020-08-21 0 0.295 0.295 0.310 0.290 0.295 8,104,000 2,470,660 0.3049 0.226 0.226 0.238 0.223 0.226 10,561,200 0.2339 0.00%
2020-08-20 0 0.295 0.290 0.310 0.295 0.295 124,000 36,580 0.2950 0.226 0.223 0.238 0.226 0.226 161,598 0.2264 -1.67%
2020-08-19 0 0.300 0.295 0.310 - - 0 0 - 0.230 0.226 0.238 - - 0 - 0.00%
2020-08-18 0 0.300 0.295 0.305 0.295 0.300 32,000 9,460 0.2956 0.230 0.226 0.234 0.226 0.230 41,703 0.2268 -1.64%
2020-08-17 0 0.305 0.295 0.305 - - 0 0 - 0.234 0.226 0.234 - - 0 - 0.00%
2020-08-14 0 0.305 0.290 0.315 0.290 0.295 128,000 37,560 0.2934 0.234 0.223 0.242 0.223 0.226 166,811 0.2252 -1.61%
2020-08-13 0 0.310 0.295 0.310 - - 0 0 - 0.238 0.226 0.238 - - 0 - 0.00%
2020-08-12 0 0.310 0.295 0.310 - - 0 0 - 0.238 0.226 0.238 - - 0 - -1.59%
2020-08-11 0 0.315 0.300 0.310 0.290 0.315 220,000 65,520 0.2978 0.242 0.230 0.238 0.223 0.242 286,706 0.2285 8.62%
2020-08-10 0 0.290 0.285 0.300 0.290 0.300 184,000 54,140 0.2942 0.223 0.219 0.230 0.223 0.230 239,790 0.2258 0.00%
2020-08-07 0 0.290 0.285 0.295 0.285 0.290 64,000 18,320 0.2863 0.223 0.219 0.226 0.219 0.223 83,405 0.2197 1.75%
2020-08-06 0 0.285 0.270 0.295 0.285 0.285 4,000 1,140 0.2850 0.219 0.207 0.226 0.219 0.219 5,213 0.2187 -1.72%
2020-08-05 0 0.290 0.270 0.290 0.270 0.290 72,000 20,640 0.2867 0.223 0.207 0.223 0.207 0.223 93,831 0.2200 0.00%
2020-08-04 0 0.290 0.275 0.290 0.295 0.295 20,000 5,900 0.2950 0.223 0.211 0.223 0.226 0.226 26,064 0.2264 -1.69%
2020-08-03 0 0.295 0.248 0.295 0.300 0.300 8,000 2,400 0.3000 0.226 0.190 0.226 0.230 0.230 10,426 0.2302 3.51%
2020-07-31 0 0.285 0.265 0.300 - - 0 0 - 0.219 0.203 0.230 - - 0 - 0.00%
2020-07-30 0 0.285 0.270 0.300 - - 0 0 - 0.219 0.207 0.230 - - 0 - 0.00%
2020-07-29 0 0.285 0.270 0.300 - - 0 0 - 0.219 0.207 0.230 - - 0 - 0.00%
2020-07-28 0 0.285 0.270 0.290 - - 0 0 - 0.219 0.207 0.223 - - 0 - 0.00%
2020-07-27 0 0.285 0.270 0.295 0.280 0.285 188,000 52,900 0.2814 0.219 0.207 0.226 0.215 0.219 245,003 0.2159 1.79%
2020-07-24 0 0.280 0.265 0.285 0.265 0.280 284,000 76,660 0.2699 0.215 0.203 0.219 0.203 0.215 370,111 0.2071 -1.75%
2020-07-23 0 0.285 0.270 0.290 - - 0 0 - 0.219 0.207 0.223 - - 0 - 0.00%
2020-07-22 0 0.285 0.255 0.295 0.280 0.290 148,000 41,680 0.2816 0.219 0.196 0.226 0.215 0.223 192,875 0.2161 1.79%
2020-07-21 0 0.280 0.280 0.295 0.280 0.285 24,000 6,740 0.2808 0.215 0.215 0.226 0.215 0.219 31,277 0.2155 0.00%
2020-07-20 0 0.280 0.280 0.295 0.280 0.280 268,000 75,040 0.2800 0.215 0.215 0.226 0.215 0.215 349,260 0.2149 -5.08%
2020-07-17 0 0.295 0.280 0.295 - - 0 0 - 0.226 0.215 0.226 - - 0 - 0.00%
2020-07-16 0 0.295 0.275 0.300 - - 0 0 - 0.226 0.211 0.230 - - 0 - 0.00%
2020-07-15 0 0.295 0.285 0.310 - - 0 0 - 0.226 0.219 0.238 - - 0 - 0.00%
2020-07-14 0 0.295 0.280 0.300 0.305 0.305 36,000 10,980 0.3050 0.226 0.215 0.230 0.234 0.234 46,915 0.2340 1.72%
2020-07-13 0 0.290 0.290 0.310 0.290 0.290 16,000 4,640 0.2900 0.223 0.223 0.238 0.223 0.223 20,851 0.2225 0.00%
2020-07-10 0 0.290 0.290 0.305 - - 0 0 - 0.223 0.223 0.234 - - 0 - 0.00%
2020-07-09 0 0.290 0.290 0.305 - - 0 0 - 0.223 0.223 0.234 - - 0 - 0.00%
2020-07-08 0 0.290 0.285 0.290 0.290 0.290 12,000 3,480 0.2900 0.223 0.219 0.223 0.223 0.223 15,638 0.2225 0.00%
2020-07-07 0 0.290 0.290 0.300 0.285 0.310 244,000 72,540 0.2973 0.223 0.223 0.230 0.219 0.238 317,983 0.2281 -3.33%
2020-07-06 0 0.300 0.295 0.305 - - 0 0 - 0.230 0.226 0.234 - - 0 - 0.00%
2020-07-03 0 0.300 0.295 0.305 0.300 0.325 108,000 32,880 0.3044 0.230 0.226 0.234 0.230 0.249 140,746 0.2336 0.00%
2020-07-02 0 0.300 0.290 0.300 - - 0 0 - 0.230 0.223 0.230 - - 0 - -1.64%
2020-06-30 0 0.305 0.285 0.305 0.300 0.315 52,000 15,800 0.3038 0.234 0.219 0.234 0.230 0.242 67,767 0.2332 3.39%
2020-06-29 0 0.295 0.285 0.300 0.280 0.305 512,000 148,180 0.2894 0.226 0.219 0.230 0.215 0.234 667,243 0.2221 -6.35%
2020-06-26 0 0.315 0.295 0.315 0.315 0.315 48,000 15,120 0.3150 0.242 0.226 0.242 0.242 0.242 62,554 0.2417 3.28%
2020-06-24 0 0.305 0.295 0.305 0.300 0.305 84,000 25,600 0.3048 0.234 0.226 0.234 0.230 0.234 109,469 0.2339 -1.61%
2020-06-23 0 0.310 0.295 0.310 - - 0 0 - 0.238 0.226 0.238 - - 0 - 0.00%
2020-06-22 0 0.310 0.300 0.315 - - 0 0 - 0.238 0.230 0.242 - - 0 - 0.00%
2020-06-19 0 0.310 0.295 0.310 - - 0 0 - 0.238 0.226 0.238 - - 0 - 0.00%
2020-06-18 0 0.310 0.300 0.310 0.310 0.310 36,000 11,160 0.3100 0.238 0.230 0.238 0.238 0.238 46,915 0.2379 0.00%
2020-06-17 0 0.310 0.300 0.310 - - 0 0 - 0.238 0.230 0.238 - - 0 - -1.59%
2020-06-16 0 0.315 0.300 0.315 0.300 0.315 104,000 32,480 0.3123 0.242 0.230 0.242 0.230 0.242 135,534 0.2396 0.00%
2020-06-15 0 0.315 0.295 0.320 0.315 0.315 100,000 31,500 0.3150 0.242 0.226 0.246 0.242 0.242 130,321 0.2417 0.00%
2020-06-12 0 0.315 0.295 0.315 0.310 0.315 104,000 32,740 0.3148 0.242 0.226 0.242 0.238 0.242 135,534 0.2416 0.00%
2020-06-11 0 0.315 0.300 0.315 - - 0 0 - 0.242 0.230 0.242 - - 0 - 0.00%
2020-06-10 0 0.315 0.310 0.315 0.290 0.320 212,000 66,680 0.3145 0.242 0.238 0.242 0.223 0.246 276,280 0.2413 0.00%
2020-06-09 0 0.315 0.300 0.315 0.305 0.320 96,000 29,840 0.3108 0.242 0.230 0.242 0.234 0.246 125,108 0.2385 -1.56%
2020-06-08 0 0.320 0.300 0.320 0.320 0.320 28,000 8,960 0.3200 0.246 0.230 0.246 0.246 0.246 36,490 0.2455 3.23%
2020-06-05 0 0.310 0.295 0.315 0.310 0.310 8,000 2,480 0.3100 0.238 0.226 0.242 0.238 0.238 10,426 0.2379 0.00%
2020-06-04 0 0.310 0.295 0.315 0.300 0.330 348,000 106,240 0.3053 0.238 0.226 0.242 0.230 0.253 453,516 0.2343 3.33%
2020-06-03 0 0.300 0.295 0.310 0.290 0.330 336,000 101,280 0.3014 0.230 0.226 0.238 0.223 0.253 437,878 0.2313 0.00%
2020-06-02 0 0.300 0.285 0.300 - - 0 0 - 0.230 0.219 0.230 - - 0 - 0.00%
2020-06-01 0 0.300 0.280 0.300 0.305 0.305 4,000 1,220 0.3050 0.230 0.215 0.230 0.234 0.234 5,213 0.2340 3.45%
2020-05-29 0 0.290 0.280 0.290 0.285 0.330 28,000 8,260 0.2950 0.223 0.215 0.223 0.219 0.253 36,490 0.2264 -1.69%
2020-05-28 0 0.295 0.275 0.295 0.275 0.315 116,000 32,940 0.2840 0.226 0.211 0.226 0.211 0.242 151,172 0.2179 5.36%
2020-05-27 0 0.280 0.270 0.285 0.280 0.295 48,000 13,900 0.2896 0.215 0.207 0.219 0.215 0.226 62,554 0.2222 -8.20%
2020-05-26 0 0.305 0.295 0.305 0.295 0.315 164,000 49,960 0.3046 0.234 0.226 0.234 0.226 0.242 213,726 0.2338 7.02%
2020-05-25 0 0.285 0.275 0.290 0.275 0.285 164,000 45,940 0.2801 0.219 0.211 0.223 0.211 0.219 213,726 0.2149 -3.39%
2020-05-22 0 0.295 0.290 0.300 0.290 0.305 248,000 72,780 0.2935 0.226 0.223 0.230 0.223 0.234 323,196 0.2252 -6.35%
2020-05-21 0 0.315 0.305 0.320 0.300 0.320 132,000 40,880 0.3097 0.242 0.234 0.246 0.230 0.246 172,023 0.2376 0.00%
2020-05-20 0 0.315 0.305 0.330 0.305 0.320 32,000 10,060 0.3144 0.242 0.234 0.253 0.234 0.246 41,703 0.2412 -3.08%
2020-05-19 0 0.325 0.315 0.330 0.320 0.345 592,000 191,240 0.3230 0.249 0.242 0.253 0.246 0.265 771,499 0.2479 -2.99%
2020-05-18 0 0.335 0.310 0.335 0.315 0.335 360,000 113,700 0.3158 0.257 0.238 0.257 0.242 0.257 469,155 0.2424 6.35%
2020-05-15 0 0.315 0.315 0.325 0.315 0.315 32,000 10,080 0.3150 0.242 0.242 0.249 0.242 0.242 41,703 0.2417 0.00%
2020-05-14 0 0.315 0.315 0.330 0.310 0.310 40,000 12,400 0.3100 0.242 0.242 0.253 0.238 0.238 52,128 0.2379 0.00%
2020-05-13 0 0.315 0.310 0.315 0.315 0.320 536,000 169,340 0.3159 0.242 0.238 0.242 0.242 0.246 698,520 0.2424 -3.08%
2020-05-12 0 0.325 0.315 0.345 0.320 0.350 112,000 37,160 0.3318 0.249 0.242 0.265 0.246 0.269 145,959 0.2546 -1.52%
2020-05-11 0 0.330 0.315 0.330 0.310 0.340 72,000 22,560 0.3133 0.253 0.242 0.253 0.238 0.261 93,831 0.2404 4.76%
2020-05-08 0 0.315 0.310 0.325 0.310 0.315 192,000 60,020 0.3126 0.242 0.238 0.249 0.238 0.242 250,216 0.2399 -1.56%
2020-05-07 0 0.320 0.310 0.320 - - 0 0 - 0.246 0.238 0.246 - - 0 - -1.54%
2020-05-06 0 0.325 0.320 0.325 0.310 0.325 220,000 71,280 0.3240 0.249 0.246 0.249 0.238 0.249 286,706 0.2486 1.56%
2020-05-05 0 0.320 0.320 0.325 0.300 0.325 284,000 89,220 0.3142 0.246 0.246 0.249 0.230 0.249 370,111 0.2411 1.59%
2020-05-04 0 0.315 0.305 0.315 0.310 0.315 204,000 63,780 0.3126 0.242 0.234 0.242 0.238 0.242 265,854 0.2399 -1.56%
2020-04-29 0 0.320 0.320 0.330 0.320 0.320 76,000 24,320 0.3200 0.246 0.246 0.253 0.246 0.246 99,044 0.2455 -3.03%
2020-04-28 0 0.330 0.315 0.330 - - 0 0 - 0.253 0.242 0.253 - - 0 - 0.00%
2020-04-27 0 0.330 0.310 0.330 0.315 0.330 232,000 73,180 0.3154 0.253 0.238 0.253 0.242 0.253 302,344 0.2420 0.00%
2020-04-24 0 0.330 0.315 0.330 - - 0 0 - 0.253 0.242 0.253 - - 0 - -1.49%
2020-04-23 0 0.335 0.320 0.335 0.320 0.335 88,000 28,260 0.3211 0.257 0.246 0.257 0.246 0.257 114,682 0.2464 -1.47%
2020-04-22 0 0.340 0.330 0.340 0.320 0.340 104,000 33,440 0.3215 0.261 0.253 0.261 0.246 0.261 135,534 0.2467 3.03%
2020-04-21 0 0.330 0.320 0.340 0.330 0.335 172,000 56,800 0.3302 0.253 0.246 0.261 0.253 0.257 224,152 0.2534 -5.71%
2020-04-20 0 0.350 0.335 0.350 0.350 0.355 188,000 65,940 0.3507 0.269 0.257 0.269 0.269 0.272 245,003 0.2691 0.00%
2020-04-17 0 0.350 0.330 0.350 0.325 0.350 672,000 227,820 0.3390 0.269 0.253 0.269 0.249 0.269 875,756 0.2601 4.48%
2020-04-16 0 0.335 0.325 0.335 0.335 0.340 108,000 36,200 0.3352 0.257 0.249 0.257 0.257 0.261 140,746 0.2572 0.00%
2020-04-15 0 0.335 0.335 0.340 0.325 0.350 1,592,000 550,360 0.3457 0.257 0.257 0.261 0.249 0.269 2,074,708 0.2653 -4.29%
2020-04-14 0 0.350 0.350 0.355 0.345 0.380 7,532,000 2,671,340 0.3547 0.269 0.269 0.272 0.265 0.292 9,815,765 0.2721 2.94%
2020-04-09 0 0.340 0.340 0.345 0.325 0.375 5,640,000 1,955,460 0.3467 0.261 0.261 0.265 0.249 0.288 7,350,095 0.2660 7.94%
2020-04-08 0 0.315 0.305 0.315 0.305 0.315 196,000 59,960 0.3059 0.242 0.234 0.242 0.234 0.242 255,429 0.2347 1.61%
2020-04-07 0 0.310 0.305 0.310 0.305 0.330 116,000 37,020 0.3191 0.238 0.234 0.238 0.234 0.253 151,172 0.2449 -6.06%
2020-04-06 0 0.330 0.300 0.330 0.305 0.330 32,000 9,980 0.3119 0.253 0.230 0.253 0.234 0.253 41,703 0.2393 -4.35%
2020-04-03 0 0.345 0.305 0.350 0.320 0.345 12,000 3,940 0.3283 0.265 0.234 0.269 0.246 0.265 15,638 0.2519 -4.17%
2020-04-02 0 0.360 0.320 0.360 - - 0 0 - 0.276 0.246 0.276 - - 0 - 0.00%
2020-04-01 0 0.360 0.315 0.360 - - 0 0 - 0.276 0.242 0.276 - - 0 - 0.00%
2020-03-31 0 0.360 0.300 0.360 - - 0 0 - 0.276 0.230 0.276 - - 0 - -1.37%
2020-03-30 0 0.365 0.255 0.370 - - 0 0 - 0.280 0.196 0.284 - - 0 - 0.00%
2020-03-27 0 0.365 0.335 0.365 0.335 0.365 8,000 2,800 0.3500 0.280 0.257 0.280 0.257 0.280 10,426 0.2686 0.00%
2020-03-26 0 0.365 0.330 0.365 - - 8,000 2,840 0.3550 0.280 0.253 0.280 - - 10,426 0.2724 -2.67%
2020-03-25 0 0.375 0.355 0.375 0.355 0.375 104,000 37,040 0.3562 0.288 0.272 0.288 0.272 0.288 135,534 0.2733 -3.85%
2020-03-24 0 0.390 0.355 0.390 0.390 0.390 20,000 7,800 0.3900 0.299 0.272 0.299 0.299 0.299 26,064 0.2993 0.00%
2020-03-23 0 0.390 0.340 0.390 - - 0 0 - 0.299 0.261 0.299 - - 0 - -1.27%
2020-03-20 0 0.395 0.330 0.400 0.335 0.395 44,000 17,040 0.3873 0.303 0.253 0.307 0.257 0.303 57,341 0.2972 9.72%
2020-03-19 0 0.360 0.320 0.360 0.325 0.360 24,000 7,940 0.3308 0.276 0.246 0.276 0.249 0.276 31,277 0.2539 -7.69%
2020-03-18 0 0.390 0.300 0.395 0.345 0.390 32,000 11,340 0.3544 0.299 0.230 0.303 0.265 0.299 41,703 0.2719 13.04%
2020-03-17 0 0.345 0.295 0.345 - - 0 0 - 0.265 0.226 0.265 - - 0 - 0.00%
2020-03-16 0 0.345 0.290 0.345 0.345 0.345 12,000 4,140 0.3450 0.265 0.223 0.265 0.265 0.265 15,638 0.2647 1.47%
2020-03-13 0 0.340 0.325 0.345 0.320 0.340 204,000 67,240 0.3296 0.261 0.249 0.265 0.246 0.261 265,854 0.2529 -9.33%
2020-03-12 0 0.375 0.340 0.375 - - 0 0 - 0.288 0.261 0.288 - - 0 - 0.00%
2020-03-11 0 0.375 0.340 0.375 - - 0 0 - 0.288 0.261 0.288 - - 0 - -1.32%
2020-03-10 0 0.380 0.340 0.380 - - 0 0 - 0.292 0.261 0.292 - - 0 - -1.30%
2020-03-09 0 0.385 0.345 0.385 - - 0 0 - 0.295 0.265 0.295 - - 0 - -1.28%
2020-03-06 0 0.390 0.350 0.390 - - 0 0 - 0.299 0.269 0.299 - - 0 - 0.00%
2020-03-05 0 0.390 0.375 0.390 0.390 0.390 20,000 7,800 0.3900 0.299 0.288 0.299 0.299 0.299 26,064 0.2993 0.00%
2020-03-04 0 0.390 0.345 0.390 0.305 0.390 32,000 10,960 0.3425 0.299 0.265 0.299 0.234 0.299 41,703 0.2628 8.33%
2020-03-03 0 0.360 0.350 0.360 - - 0 0 - 0.276 0.269 0.276 - - 0 - 0.00%
2020-03-02 0 0.360 0.350 0.410 - - 0 0 - 0.276 0.269 0.315 - - 0 - 0.00%
2020-02-28 0 0.360 0.355 0.395 0.360 0.360 20,000 7,200 0.3600 0.276 0.272 0.303 0.276 0.276 26,064 0.2762 0.00%
2020-02-27 0 0.360 0.350 0.405 0.360 0.360 20,000 7,200 0.3600 0.276 0.269 0.311 0.276 0.276 26,064 0.2762 0.00%
2020-02-26 0 0.360 0.360 0.390 0.360 0.390 60,000 22,780 0.3797 0.276 0.276 0.299 0.276 0.299 78,192 0.2913 -7.69%
2020-02-25 0 0.390 0.375 0.420 - - 0 0 - 0.299 0.288 0.322 - - 0 - 0.00%
2020-02-24 0 0.390 0.375 0.420 0.390 0.390 16,000 6,240 0.3900 0.299 0.288 0.322 0.299 0.299 20,851 0.2993 0.00%
2020-02-21 0 0.390 0.390 0.415 0.380 0.380 36,000 13,680 0.3800 0.299 0.299 0.318 0.292 0.292 46,915 0.2916 -7.14%
2020-02-20 0 0.420 0.380 0.420 - - 0 0 - 0.322 0.292 0.322 - - 0 - -1.18%
2020-02-19 0 0.425 0.400 0.425 0.400 0.425 32,000 13,300 0.4156 0.326 0.307 0.326 0.307 0.326 41,703 0.3189 2.41%
2020-02-18 0 0.415 0.390 0.415 - - 0 0 - 0.318 0.299 0.318 - - 0 - 0.00%
2020-02-17 0 0.415 0.390 0.415 0.415 0.415 28,000 11,620 0.4150 0.318 0.299 0.318 0.318 0.318 36,490 0.3184 -2.35%
2020-02-14 0 0.425 0.395 0.430 0.390 0.430 88,000 35,480 0.4032 0.326 0.303 0.330 0.299 0.330 114,682 0.3094 0.00%
2020-02-13 0 0.425 0.400 0.425 0.425 0.425 20,000 8,340 0.4170 0.326 0.307 0.326 0.326 0.326 26,064 0.3200 2.41%
2020-02-12 0 0.415 0.380 0.415 0.415 0.415 16,000 6,640 0.4150 0.318 0.292 0.318 0.318 0.318 20,851 0.3184 1.22%
2020-02-11 0 0.410 0.390 0.415 - - 0 0 - 0.315 0.299 0.318 - - 0 - 0.00%
2020-02-10 0 0.410 0.390 0.430 0.410 0.410 32,000 13,120 0.4100 0.315 0.299 0.330 0.315 0.315 41,703 0.3146 0.00%
2020-02-07 0 0.410 0.390 0.430 0.410 0.430 80,000 33,220 0.4153 0.315 0.299 0.330 0.315 0.330 104,257 0.3186 0.00%
2020-02-06 0 0.410 0.390 0.410 0.395 0.430 148,000 61,340 0.4145 0.315 0.299 0.315 0.303 0.330 192,875 0.3180 -2.38%
2020-02-05 0 0.420 0.380 0.420 - - 0 0 - 0.322 0.292 0.322 - - 0 - -1.18%
2020-02-04 0 0.425 0.405 0.430 0.425 0.425 40,000 17,000 0.4250 0.326 0.311 0.330 0.326 0.326 52,128 0.3261 -1.16%
2020-02-03 0 0.430 0.395 0.455 0.390 0.430 48,000 20,000 0.4167 0.330 0.303 0.349 0.299 0.330 62,554 0.3197 1.18%
2020-01-31 0 0.425 0.425 0.440 0.410 0.420 124,000 51,500 0.4153 0.326 0.326 0.338 0.315 0.322 161,598 0.3187 6.25%
2020-01-30 0 0.400 0.350 0.400 0.405 0.405 16,000 6,480 0.4050 0.307 0.269 0.307 0.311 0.311 20,851 0.3108 0.00%
2020-01-29 0 0.400 0.330 0.410 - - 0 0 - 0.307 0.253 0.315 - - 0 - 0.00%
2020-01-24 0 0.400 0.340 0.400 - - 0 0 - 0.307 0.261 0.307 - - 0 - 0.00%
2020-01-23 0 0.400 0.355 0.405 - - 0 0 - 0.307 0.272 0.311 - - 0 - 0.00%
2020-01-22 0 0.400 0.375 0.405 0.310 0.400 296,000 105,880 0.3577 0.307 0.288 0.311 0.238 0.307 385,750 0.2745 -2.44%
2020-01-21 0 0.410 0.400 0.430 - - 0 0 - 0.315 0.307 0.330 - - 0 - 0.00%
2020-01-20 0 0.410 0.310 0.440 - - 0 0 - 0.315 0.238 0.338 - - 0 - 0.00%
2020-01-17 0 0.410 0.410 0.440 - - 0 0 - 0.315 0.315 0.338 - - 0 - 0.00%
2020-01-16 0 0.410 0.410 0.445 0.405 0.410 32,000 13,000 0.4063 0.315 0.315 0.341 0.311 0.315 41,703 0.3117 -1.20%
2020-01-15 0 0.415 0.415 0.440 0.415 0.415 20,000 8,300 0.4150 0.318 0.318 0.338 0.318 0.318 26,064 0.3184 -2.35%
2020-01-14 0 0.425 0.415 0.430 0.415 0.430 140,000 59,360 0.4240 0.326 0.318 0.330 0.318 0.330 182,449 0.3254 -3.41%
2020-01-13 0 0.440 0.415 0.450 0.435 0.440 12,000 5,260 0.4383 0.338 0.318 0.345 0.334 0.338 15,638 0.3363 7.32%
2020-01-10 0 0.410 0.405 0.415 0.400 0.425 348,000 142,760 0.4102 0.315 0.311 0.318 0.307 0.326 453,516 0.3148 -2.38%
2020-01-09 0 0.420 0.300 0.480 - - 0 0 - 0.322 0.230 0.368 - - 0 - 0.00%
2020-01-08 0 0.420 0.380 0.430 - - 0 0 - 0.322 0.292 0.330 - - 0 - 0.00%
2020-01-07 0 0.420 0.380 0.430 - - 0 0 - 0.322 0.292 0.330 - - 0 - 0.00%
2020-01-06 0 0.420 0.390 0.430 - - 0 0 - 0.322 0.299 0.330 - - 0 - 0.00%
2020-01-03 0 0.420 0.385 0.435 0.410 0.420 32,000 13,240 0.4138 0.322 0.295 0.334 0.315 0.322 41,703 0.3175 2.44%
2020-01-02 0 0.410 0.370 0.420 - - 0 0 - 0.315 0.284 0.322 - - 0 - 0.00%
2019-12-31 0 0.410 0.345 0.410 0.370 0.410 52,000 19,700 0.3788 0.315 0.265 0.315 0.284 0.315 67,767 0.2907 10.81%
2019-12-30 0 0.370 0.345 0.370 - - 0 0 - 0.284 0.265 0.284 - - 0 - 0.00%
2019-12-27 0 0.370 0.350 0.370 0.370 0.370 52,000 19,240 0.3700 0.284 0.269 0.284 0.284 0.284 67,767 0.2839 0.00%
2019-12-24 0 0.370 0.370 0.385 - - 0 0 - 0.284 0.284 0.295 - - 0 - 2.78%
2019-12-23 0 0.360 0.350 0.385 - - 0 0 - 0.276 0.269 0.295 - - 0 - 0.00%
2019-12-20 0 0.360 0.360 0.385 - - 0 0 - 0.276 0.276 0.295 - - 0 - 0.00%
2019-12-19 0 0.360 0.360 0.395 - - 0 0 - 0.276 0.276 0.303 - - 0 - 2.86%
2019-12-18 0 0.350 0.350 0.390 0.350 0.365 148,000 53,260 0.3599 0.269 0.269 0.299 0.269 0.280 192,875 0.2761 -5.41%
2019-12-17 0 0.370 0.360 0.375 0.360 0.390 52,000 18,960 0.3646 0.284 0.276 0.288 0.276 0.299 67,767 0.2798 -5.13%
2019-12-16 0 0.390 0.360 0.390 0.375 0.390 64,000 24,540 0.3834 0.299 0.276 0.299 0.288 0.299 83,405 0.2942 5.41%
2019-12-13 0 0.370 0.350 0.375 0.340 0.370 56,000 20,040 0.3579 0.284 0.269 0.288 0.261 0.284 72,980 0.2746 2.78%
2019-12-12 0 0.360 0.340 0.380 - - 0 0 - 0.276 0.261 0.292 - - 0 - 0.00%
2019-12-11 0 0.360 0.340 0.375 - - 0 0 - 0.276 0.261 0.288 - - 0 - 0.00%
2019-12-10 0 0.360 0.345 0.375 - - 0 0 - 0.276 0.265 0.288 - - 0 - 0.00%
2019-12-09 0 0.360 0.350 0.375 - - 0 0 - 0.276 0.269 0.288 - - 0 - 0.00%
2019-12-06 0 0.360 0.360 0.370 0.340 0.370 700,000 242,820 0.3469 0.276 0.276 0.284 0.261 0.284 912,246 0.2662 -7.69%
2019-12-05 0 0.390 0.350 0.390 - - 0 0 - 0.299 0.269 0.299 - - 0 - -1.27%
2019-12-04 0 0.395 0.355 0.395 0.365 0.395 76,000 28,180 0.3708 0.303 0.272 0.303 0.280 0.303 99,044 0.2845 5.33%
2019-12-03 0 0.375 0.355 0.375 0.330 0.395 152,000 54,060 0.3557 0.288 0.272 0.288 0.253 0.303 198,088 0.2729 -6.25%
2019-12-02 0 0.400 0.340 0.400 - - 0 0 - 0.307 0.261 0.307 - - 0 - -2.44%
2019-11-29 0 0.410 0.300 0.410 - - 0 0 - 0.315 0.230 0.315 - - 0 - 0.00%
2019-11-28 0 0.410 0.280 0.410 0.385 0.420 60,000 23,740 0.3957 0.315 0.215 0.315 0.295 0.322 78,192 0.3036 6.49%
2019-11-27 0 0.385 0.380 0.405 0.370 0.420 256,000 100,760 0.3936 0.295 0.292 0.311 0.284 0.322 333,621 0.3020 6.94%
2019-11-26 0 0.360 0.360 0.385 0.360 0.395 268,000 103,860 0.3875 0.276 0.276 0.295 0.276 0.303 349,260 0.2974 -7.69%
2019-11-25 0 0.390 0.340 0.390 0.375 0.390 144,000 54,640 0.3794 0.299 0.261 0.299 0.288 0.299 187,662 0.2912 4.00%
2019-11-22 0 0.375 0.340 0.385 - - 0 0 - 0.288 0.261 0.295 - - 0 - 0.00%
2019-11-21 0 0.375 0.360 0.390 - - 0 0 - 0.288 0.276 0.299 - - 0 - 0.00%
2019-11-20 0 0.375 0.365 0.380 0.375 0.375 40,000 15,000 0.3750 0.288 0.280 0.292 0.288 0.288 52,128 0.2878 -1.32%
2019-11-19 0 0.380 0.350 0.380 0.315 0.380 272,000 89,080 0.3275 0.292 0.269 0.292 0.242 0.292 354,473 0.2513 0.00%
2019-11-18 0 0.380 0.330 0.380 - - 0 0 - 0.292 0.253 0.292 - - 0 - 0.00%
2019-11-15 0 0.380 0.300 0.380 - - 0 0 - 0.292 0.230 0.292 - - 0 - 0.00%
2019-11-14 0 0.380 0.340 0.385 - - 0 0 - 0.292 0.261 0.295 - - 0 - 0.00%
2019-11-13 0 0.380 0.355 0.380 - - 0 0 - 0.292 0.272 0.292 - - 0 - 0.00%
2019-11-12 0 0.380 0.355 0.385 0.380 0.380 20,000 7,600 0.3800 0.292 0.272 0.295 0.292 0.292 26,064 0.2916 2.70%
2019-11-11 0 0.370 0.345 0.390 - - 0 0 - 0.284 0.265 0.299 - - 0 - 0.00%
2019-11-08 0 0.370 0.370 0.390 0.330 0.330 40,000 13,200 0.3300 0.284 0.284 0.299 0.253 0.253 52,128 0.2532 -1.33%
2019-11-07 0 0.375 0.270 0.390 - - 0 0 - 0.288 0.207 0.299 - - 0 - 0.00%
2019-11-06 0 0.375 0.345 0.400 - - 0 0 - 0.288 0.265 0.307 - - 0 - 0.00%
2019-11-05 0 0.375 0.345 0.400 - - 0 0 - 0.288 0.265 0.307 - - 0 - 0.00%
2019-11-04 0 0.375 0.375 0.385 0.375 0.375 4,000 1,500 0.3750 0.288 0.288 0.295 0.288 0.288 5,213 0.2878 -1.32%
2019-11-01 0 0.380 0.375 0.395 0.380 0.420 152,000 60,320 0.3968 0.292 0.288 0.303 0.292 0.322 198,088 0.3045 2.70%
2019-10-31 0 0.370 0.370 0.400 - - 0 0 - 0.284 0.284 0.307 - - 0 - 1.37%
2019-10-30 0 0.365 0.365 0.395 0.360 0.360 40,000 14,400 0.3600 0.280 0.280 0.303 0.276 0.276 52,128 0.2762 1.39%
2019-10-29 0 0.360 0.335 0.400 - - 0 0 - 0.276 0.257 0.307 - - 0 - 0.00%
2019-10-28 0 0.360 0.350 0.385 0.360 0.360 100,000 36,000 0.3600 0.276 0.269 0.295 0.276 0.276 130,321 0.2762 -5.26%
2019-10-25 0 0.380 0.360 0.390 - - 0 0 - 0.292 0.276 0.299 - - 0 - 0.00%
2019-10-24 0 0.380 0.370 0.385 0.370 0.380 72,000 26,840 0.3728 0.292 0.284 0.295 0.284 0.292 93,831 0.2860 5.56%
2019-10-23 0 0.360 0.345 0.380 - - 0 0 - 0.276 0.265 0.292 - - 0 - 0.00%
2019-10-22 0 0.360 0.355 0.385 - - 0 0 - 0.276 0.272 0.295 - - 0 - 0.00%
2019-10-21 0 0.360 0.360 0.380 0.340 0.360 44,000 15,280 0.3473 0.276 0.276 0.292 0.261 0.276 57,341 0.2665 -10.00%
2019-10-18 0 0.400 0.340 0.400 - - 0 0 - 0.307 0.261 0.307 - - 0 - 0.00%
2019-10-17 0 0.400 0.355 0.400 - - 0 0 - 0.307 0.272 0.307 - - 0 - 0.00%
2019-10-16 0 0.400 0.380 0.400 0.395 0.410 264,000 105,840 0.4009 0.307 0.292 0.307 0.303 0.315 344,047 0.3076 11.11%
2019-10-15 0 0.360 0.360 0.370 0.360 0.370 120,000 44,120 0.3677 0.276 0.276 0.284 0.276 0.284 156,385 0.2821 -5.26%
2019-10-14 0 0.380 0.370 0.395 0.355 0.380 328,000 123,020 0.3751 0.292 0.284 0.303 0.272 0.292 427,452 0.2878 1.33%
2019-10-11 0 0.375 0.365 0.400 0.375 0.375 44,000 16,500 0.3750 0.288 0.280 0.307 0.288 0.288 57,341 0.2878 0.00%
2019-10-10 0 0.375 0.375 0.395 0.370 0.370 24,000 8,880 0.3700 0.288 0.288 0.303 0.284 0.284 31,277 0.2839 -5.06%
2019-10-09 0 0.395 0.380 0.410 - - 0 0 - 0.303 0.292 0.315 - - 0 - 0.00%
2019-10-08 0 0.395 0.375 0.405 - - 0 0 - 0.303 0.288 0.311 - - 0 - 0.00%
2019-10-04 0 0.395 0.375 0.410 - - 0 0 - 0.303 0.288 0.315 - - 0 - 0.00%
2019-10-03 0 0.395 0.395 0.400 0.390 0.395 80,000 31,400 0.3925 0.303 0.303 0.307 0.299 0.303 104,257 0.3012 1.28%
2019-10-02 0 0.390 0.375 0.400 0.390 0.390 4,000 1,560 0.3900 0.299 0.288 0.307 0.299 0.299 5,213 0.2993 -2.50%
2019-09-30 0 0.400 0.375 0.400 - - 0 0 - 0.307 0.288 0.307 - - 0 - -2.44%
2019-09-27 0 0.410 0.380 0.410 0.375 0.410 20,000 7,640 0.3820 0.315 0.292 0.315 0.288 0.315 26,064 0.2931 3.80%
2019-09-26 0 0.395 0.390 0.415 0.380 0.395 60,000 23,340 0.3890 0.303 0.299 0.318 0.292 0.303 78,192 0.2985 -1.25%
2019-09-25 0 0.400 0.365 0.405 0.400 0.400 12,000 4,800 0.4000 0.307 0.280 0.311 0.307 0.307 15,638 0.3069 0.00%
2019-09-24 0 0.400 0.375 0.400 0.405 0.405 36,000 14,580 0.4050 0.307 0.288 0.307 0.311 0.311 46,915 0.3108 1.27%
2019-09-23 0 0.395 0.370 0.400 0.395 0.395 4,000 1,580 0.3950 0.303 0.284 0.307 0.303 0.303 5,213 0.3031 -1.25%
2019-09-20 0 0.400 0.370 0.400 0.400 0.400 4,000 1,600 0.4000 0.307 0.284 0.307 0.307 0.307 5,213 0.3069 0.00%
2019-09-19 0 0.400 0.370 0.400 0.370 0.410 396,000 149,880 0.3785 0.307 0.284 0.307 0.284 0.315 516,070 0.2904 11.11%
2019-09-18 0 0.360 0.360 0.380 0.360 0.370 220,000 81,080 0.3685 0.276 0.276 0.292 0.276 0.284 286,706 0.2828 -2.70%
2019-09-17 0 0.370 0.360 0.370 0.355 0.370 64,000 23,380 0.3653 0.284 0.276 0.284 0.272 0.284 83,405 0.2803 0.00%
2019-09-16 0 0.370 0.360 0.370 - - 0 0 - 0.284 0.276 0.284 - - 0 - 0.00%
2019-09-13 0 0.370 0.355 0.380 - - 0 0 - 0.284 0.272 0.292 - - 0 - 0.00%
2019-09-12 0 0.370 0.365 0.370 0.370 0.370 80,000 29,600 0.3700 0.284 0.280 0.284 0.284 0.284 104,257 0.2839 0.00%
2019-09-11 0 0.370 0.360 0.380 0.370 0.380 104,000 39,480 0.3796 0.284 0.276 0.292 0.284 0.292 135,534 0.2913 -2.63%
2019-09-10 0 0.380 0.370 0.380 0.380 0.380 112,000 42,560 0.3800 0.292 0.284 0.292 0.292 0.292 145,959 0.2916 -2.56%
2019-09-09 0 0.390 0.375 0.390 0.380 0.400 232,000 89,860 0.3873 0.299 0.288 0.299 0.292 0.307 302,344 0.2972 -2.50%
2019-09-06 0 0.400 0.370 0.400 0.390 0.400 184,000 73,020 0.3968 0.307 0.284 0.307 0.299 0.307 239,790 0.3045 -2.44%
2019-09-05 0 0.410 0.400 0.420 0.400 0.430 764,000 313,720 0.4106 0.315 0.307 0.322 0.307 0.330 995,651 0.3151 -3.53%
2019-09-04 0 0.425 0.390 0.440 - - 0 0 - 0.326 0.299 0.338 - - 0 - 0.00%
2019-09-03 0 0.425 0.395 0.430 0.425 0.425 100,000 42,500 0.4250 0.326 0.303 0.330 0.326 0.326 130,321 0.3261 -5.56%
2019-09-02 0 0.450 0.405 0.450 0.460 0.460 44,000 20,240 0.4600 0.345 0.311 0.345 0.353 0.353 57,341 0.3530 -2.17%
2019-08-30 0 0.460 0.440 0.460 0.460 0.460 48,000 22,080 0.4600 0.353 0.338 0.353 0.353 0.353 62,554 0.3530 -7.07%
2019-08-29 0 0.495 0.460 0.495 - - 0 0 - 0.380 0.353 0.380 - - 0 - -1.00%
2019-08-28 0 0.500 0.455 0.500 - - 0 0 - 0.384 0.349 0.384 - - 0 - 0.00%
2019-08-27 0 0.500 0.450 0.500 - - 0 0 - 0.384 0.345 0.384 - - 0 - 0.00%
2019-08-26 0 0.500 0.450 0.500 - - 0 0 - 0.384 0.345 0.384 - - 0 - 0.00%
2019-08-23 0 0.500 0.480 0.500 0.480 0.500 88,000 42,320 0.4809 0.384 0.368 0.384 0.368 0.384 114,682 0.3690 0.00%
2019-08-22 0 0.500 0.480 0.500 - - 0 0 - 0.384 0.368 0.384 - - 0 - 0.00%
2019-08-21 0 0.500 0.480 0.500 - - 0 0 - 0.384 0.368 0.384 - - 0 - -1.96%
2019-08-20 0 0.510 0.480 0.510 - - 0 0 - 0.391 0.368 0.391 - - 0 - -1.92%
2019-08-19 0 0.520 0.490 0.520 - - 0 0 - 0.399 0.376 0.399 - - 0 - 0.00%
2019-08-16 0 0.520 0.470 0.520 - - 0 0 - 0.399 0.361 0.399 - - 0 - 0.00%
2019-08-15 0 0.520 0.470 0.520 0.475 0.520 32,000 15,380 0.4806 0.399 0.361 0.399 0.364 0.399 41,703 0.3688 -3.70%
2019-08-14 0 0.540 0.495 0.540 0.500 0.540 24,000 12,160 0.5067 0.414 0.380 0.414 0.384 0.414 31,277 0.3888 1.89%
2019-08-13 0 0.530 0.510 0.530 0.540 0.540 24,000 12,960 0.5400 0.407 0.391 0.407 0.414 0.414 31,277 0.4144 3.92%
2019-08-12 0 0.510 0.490 0.550 0.510 0.510 24,000 12,240 0.5100 0.391 0.376 0.422 0.391 0.391 31,277 0.3913 -7.27%
2019-08-09 0 0.550 0.510 0.580 - - 0 0 - 0.422 0.391 0.445 - - 0 - 0.00%
2019-08-08 0 0.550 0.500 0.550 0.500 0.550 16,000 8,200 0.5125 0.422 0.384 0.422 0.384 0.422 20,851 0.3933 -1.79%
2019-08-07 0 0.560 0.510 0.560 - - 0 0 - 0.430 0.391 0.430 - - 0 - -1.75%
2019-08-06 0 0.570 0.500 0.570 0.450 0.580 196,000 97,920 0.4996 0.437 0.384 0.437 0.345 0.445 255,429 0.3834 7.55%
2019-08-05 0 0.530 0.520 0.530 0.530 0.570 36,000 19,240 0.5344 0.407 0.399 0.407 0.407 0.437 46,915 0.4101 -8.62%
2019-08-02 0 0.580 0.540 0.580 - - 0 0 - 0.445 0.414 0.445 - - 0 - 0.00%
2019-08-01 0 0.580 0.540 0.590 - - 0 0 - 0.445 0.414 0.453 - - 0 - 0.00%
2019-07-31 0 0.580 0.530 0.590 - - 0 0 - 0.445 0.407 0.453 - - 0 - 0.00%
2019-07-30 0 0.580 0.550 0.580 0.580 0.580 16,000 9,280 0.5800 0.445 0.422 0.445 0.445 0.445 20,851 0.4451 3.57%
2019-07-29 0 0.560 0.540 0.560 0.560 0.560 20,000 11,200 0.5600 0.430 0.414 0.430 0.430 0.430 26,064 0.4297 -3.45%
2019-07-26 0 0.580 0.540 0.580 - - 0 0 - 0.445 0.414 0.445 - - 0 - -3.33%
2019-07-25 0 0.600 0.600 0.610 - - 0 0 - 0.460 0.460 0.468 - - 0 - 1.69%
2019-07-24 0 0.590 0.540 0.600 - - 0 0 - 0.453 0.414 0.460 - - 0 - 0.00%
2019-07-23 0 0.590 0.590 0.600 0.570 0.570 32,000 18,240 0.5700 0.453 0.453 0.460 0.437 0.437 41,703 0.4374 -1.67%
2019-07-22 0 0.600 0.550 0.600 - - 0 0 - 0.460 0.422 0.460 - - 0 - 0.00%
2019-07-19 0 0.600 0.550 0.610 - - 0 0 - 0.460 0.422 0.468 - - 0 - 0.00%
2019-07-18 0 0.600 0.550 0.610 0.600 0.600 20,000 12,000 0.6000 0.460 0.422 0.468 0.460 0.460 26,064 0.4604 0.00%
2019-07-17 0 0.600 0.550 0.610 - - 0 0 - 0.460 0.422 0.468 - - 0 - 0.00%
2019-07-16 0 0.600 0.560 0.600 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2019-07-15 0 0.600 0.600 0.610 0.540 0.540 4,000 2,160 0.5400 0.460 0.460 0.468 0.414 0.414 5,213 0.4144 -1.64%
2019-07-12 0 0.610 0.550 0.610 - - 0 0 - 0.468 0.422 0.468 - - 0 - 0.00%
2019-07-11 0 0.610 0.560 0.610 0.620 0.640 84,000 52,880 0.6295 0.468 0.430 0.468 0.476 0.491 109,469 0.4831 5.17%
2019-07-10 0 0.580 0.530 0.620 - - 0 0 - 0.445 0.407 0.476 - - 0 - 0.00%
2019-07-09 0 0.580 0.530 0.580 - - 0 0 - 0.445 0.407 0.445 - - 0 - 0.00%
2019-07-08 0 0.580 0.530 0.580 - - 0 0 - 0.445 0.407 0.445 - - 0 - 0.00%
2019-07-05 0 0.580 0.530 0.580 0.540 0.580 36,000 19,600 0.5444 0.445 0.407 0.445 0.414 0.445 46,915 0.4178 7.41%
2019-07-04 0 0.540 0.530 0.590 - - 0 0 - 0.414 0.407 0.453 - - 0 - 0.00%
2019-07-03 0 0.540 0.530 0.580 0.540 0.540 20,000 10,800 0.5400 0.414 0.407 0.445 0.414 0.414 26,064 0.4144 -1.82%
2019-07-02 0 0.550 0.550 0.580 0.550 0.550 16,000 8,800 0.5500 0.422 0.422 0.445 0.422 0.422 20,851 0.4220 1.85%
2019-06-28 0 0.540 0.540 0.570 0.540 0.540 8,000 4,320 0.5400 0.414 0.414 0.437 0.414 0.414 10,426 0.4144 -1.82%
2019-06-27 0 0.550 0.520 0.570 - - 0 0 - 0.422 0.399 0.437 - - 0 - 0.00%
2019-06-26 0 0.550 0.550 0.560 0.550 0.570 84,000 46,920 0.5586 0.422 0.422 0.430 0.422 0.437 109,469 0.4286 -5.17%
2019-06-25 0 0.580 0.570 0.580 0.580 0.580 20,000 11,600 0.5800 0.445 0.437 0.445 0.445 0.445 26,064 0.4451 -4.92%
2019-06-24 0 0.610 0.550 0.620 - - 0 0 - 0.468 0.422 0.476 - - 0 - 0.00%
2019-06-21 0 0.610 0.550 0.620 0.610 0.610 4,000 2,440 0.6100 0.468 0.422 0.476 0.468 0.468 5,213 0.4681 3.39%
2019-06-20 0 0.590 0.550 0.590 - - 0 0 - 0.453 0.422 0.453 - - 0 - 0.00%
2019-06-19 0 0.590 0.540 0.590 - - 0 0 - 0.453 0.414 0.453 - - 0 - -0.51%
2019-06-18 0 0.593 0.540 0.630 - - 0 0 - 0.455 0.414 0.483 - - 0 - -0.00%
2019-06-17 0 0.600 0.550 0.600 - - 0 0 - 0.455 0.417 0.455 - - 0 - 0.00%
2019-06-14 0 0.600 0.550 0.600 - - 0 0 - 0.455 0.417 0.455 - - 0 - 0.00%
2019-06-13 0 0.600 0.550 0.600 - - 0 0 - 0.455 0.417 0.455 - - 0 - 0.00%
2019-06-12 0 0.600 0.550 0.600 0.590 0.600 40,000 23,840 0.5960 0.455 0.417 0.455 0.447 0.455 52,744 0.4520 1.69%
2019-06-11 0 0.590 0.570 0.600 0.580 0.590 52,000 30,280 0.5823 0.447 0.432 0.455 0.440 0.447 68,567 0.4416 1.72%
2019-06-10 0 0.580 0.550 0.600 - - 0 0 - 0.440 0.417 0.455 - - 0 - 0.00%
2019-06-06 0 0.580 0.540 0.610 - - 0 0 - 0.440 0.410 0.463 - - 0 - 0.00%
2019-06-05 0 0.580 0.560 0.590 0.560 0.580 20,000 11,280 0.5640 0.440 0.425 0.447 0.425 0.440 26,372 0.4277 0.00%
2019-06-04 0 0.580 0.550 0.590 0.550 0.590 72,000 40,080 0.5567 0.440 0.417 0.447 0.417 0.447 94,939 0.4222 -3.33%
2019-06-03 0 0.600 0.550 0.610 - - 0 0 - 0.455 0.417 0.463 - - 0 - 0.00%
2019-05-31 0 0.600 0.560 0.600 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2019-05-30 0 0.600 0.560 0.600 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2019-05-29 0 0.600 0.560 0.600 0.600 0.610 8,000 4,840 0.6050 0.455 0.425 0.455 0.455 0.463 10,549 0.4588 1.69%
2019-05-28 0 0.590 0.570 0.610 - - 0 0 - 0.447 0.432 0.463 - - 0 - 0.00%
2019-05-27 0 0.590 0.570 0.600 - - 0 0 - 0.447 0.432 0.455 - - 0 - 0.00%
2019-05-24 0 0.590 0.560 0.610 - - 0 0 - 0.447 0.425 0.463 - - 0 - 0.00%
2019-05-23 0 0.590 0.560 0.590 0.550 0.590 16,000 9,120 0.5700 0.447 0.425 0.447 0.417 0.447 21,097 0.4323 -1.67%
2019-05-22 0 0.600 0.570 0.600 - - 0 0 - 0.455 0.432 0.455 - - 0 - 0.00%
2019-05-21 0 0.600 0.580 0.600 0.570 0.600 164,000 96,400 0.5878 0.455 0.440 0.455 0.432 0.455 216,249 0.4458 0.00%
2019-05-20 0 0.600 0.570 0.610 - - 0 0 - 0.455 0.432 0.463 - - 0 - 0.00%
2019-05-17 0 0.600 0.570 0.600 0.600 0.600 88,000 52,800 0.6000 0.455 0.432 0.455 0.455 0.455 116,036 0.4550 0.00%
2019-05-16 0 0.600 0.580 0.600 0.580 0.620 1,136,000 671,720 0.5913 0.455 0.440 0.455 0.440 0.470 1,497,920 0.4484 -7.69%
2019-05-15 0 0.650 0.560 0.650 - - 0 0 - 0.493 0.425 0.493 - - 0 - 0.00%
2019-05-14 0 0.650 0.560 0.650 - - 0 0 - 0.493 0.425 0.493 - - 0 - 0.00%
2019-05-10 0 0.650 0.590 0.650 - - 0 0 - 0.493 0.447 0.493 - - 0 - -1.52%
2019-05-09 0 0.660 0.590 0.660 - - 0 0 - 0.501 0.447 0.501 - - 0 - 0.00%
2019-05-08 0 0.660 0.600 0.660 - - 0 0 - 0.501 0.455 0.501 - - 0 - 0.00%
2019-05-07 0 0.660 0.590 0.660 - - 0 0 - 0.501 0.447 0.501 - - 0 - 0.00%
2019-05-06 0 0.660 0.570 0.660 - - 0 0 - 0.501 0.432 0.501 - - 0 - 0.00%
2019-05-03 0 0.660 0.590 0.670 - - 0 0 - 0.501 0.447 0.508 - - 0 - 0.00%
2019-05-02 0 0.660 0.580 0.670 - - 0 0 - 0.501 0.440 0.508 - - 0 - 0.00%
2019-04-30 0 0.660 0.590 0.660 - - 0 0 - 0.501 0.447 0.501 - - 0 - 0.00%
2019-04-29 0 0.660 0.610 0.670 - - 0 0 - 0.501 0.463 0.508 - - 0 - 0.00%
2019-04-26 0 0.660 0.600 0.660 - - 0 0 - 0.501 0.455 0.501 - - 0 - -1.49%
2019-04-25 0 0.670 0.610 0.670 - - 0 0 - 0.508 0.463 0.508 - - 0 - 0.00%
2019-04-24 0 0.670 0.620 0.670 0.640 0.690 252,000 167,920 0.6663 0.508 0.470 0.508 0.485 0.523 332,285 0.5053 3.08%
2019-04-23 0 0.650 0.620 0.650 - - 0 0 - 0.493 0.470 0.493 - - 0 - -1.52%
2019-04-18 0 0.660 0.610 0.660 0.660 0.660 8,000 5,280 0.6600 0.501 0.463 0.501 0.501 0.501 10,549 0.5005 -2.94%
2019-04-17 0 0.680 0.610 0.680 - - 0 0 - 0.516 0.463 0.516 - - 0 - 0.00%
2019-04-16 0 0.680 0.620 0.680 - - 0 0 - 0.516 0.470 0.516 - - 0 - -1.45%
2019-04-15 0 0.690 0.630 0.690 - - 0 0 - 0.523 0.478 0.523 - - 0 - 0.00%
2019-04-12 0 0.690 0.640 0.690 - - 0 0 - 0.523 0.485 0.523 - - 0 - -1.43%
2019-04-11 0 0.700 0.640 0.700 0.700 0.710 8,000 5,640 0.7050 0.531 0.485 0.531 0.531 0.538 10,549 0.5347 2.94%
2019-04-10 0 0.680 0.620 0.690 0.680 0.730 40,000 27,480 0.6870 0.516 0.470 0.523 0.516 0.554 52,744 0.5210 -5.56%
2019-04-09 0 0.720 0.670 0.720 - - 0 0 - 0.546 0.508 0.546 - - 0 - 0.00%
2019-04-08 0 0.720 0.670 0.720 0.680 0.720 68,000 46,760 0.6876 0.546 0.508 0.546 0.516 0.546 89,664 0.5215 -1.37%
2019-04-04 0 0.730 0.680 0.730 0.680 0.730 20,000 14,040 0.7020 0.554 0.516 0.554 0.516 0.554 26,372 0.5324 0.00%
2019-04-03 0 0.730 0.680 0.730 - - 0 0 - 0.554 0.516 0.554 - - 0 - 0.00%
2019-04-02 0 0.730 0.690 0.730 - - 0 0 - 0.554 0.523 0.554 - - 0 - 0.00%
2019-04-01 0 0.730 0.670 0.730 0.660 0.730 64,000 44,640 0.6975 0.554 0.508 0.554 0.501 0.554 84,390 0.5290 0.00%
2019-03-29 0 0.730 0.650 0.730 - - 0 0 - 0.554 0.493 0.554 - - 0 - 0.00%
2019-03-28 0 0.730 0.660 0.730 - - 0 0 - 0.554 0.501 0.554 - - 0 - 0.00%
2019-03-27 0 0.730 0.680 0.730 - - 0 0 - 0.554 0.516 0.554 - - 0 - -1.35%
2019-03-26 0 0.740 0.680 0.740 0.640 0.740 68,000 46,600 0.6853 0.561 0.516 0.561 0.485 0.561 89,664 0.5197 0.00%
2019-03-25 0 0.740 0.640 0.740 0.720 0.740 16,000 11,680 0.7300 0.561 0.485 0.561 0.546 0.561 21,097 0.5536 5.71%
2019-03-22 0 0.700 0.650 0.710 - - 0 0 - 0.531 0.493 0.538 - - 0 - 0.00%
2019-03-21 0 0.700 0.670 0.710 0.700 0.700 12,000 8,400 0.7000 0.531 0.508 0.538 0.531 0.531 15,823 0.5309 0.00%
2019-03-20 0 0.700 0.670 0.710 0.700 0.700 20,000 14,000 0.7000 0.531 0.508 0.538 0.531 0.531 26,372 0.5309 -1.41%
2019-03-19 0 0.710 0.710 0.720 0.700 0.700 100,000 70,000 0.7000 0.538 0.538 0.546 0.531 0.531 131,859 0.5309 -1.39%
2019-03-18 0 0.720 0.720 0.740 - - 0 0 - 0.546 0.546 0.561 - - 0 - 2.86%
2019-03-15 0 0.700 0.700 0.730 0.700 0.700 32,000 22,400 0.7000 0.531 0.531 0.554 0.531 0.531 42,195 0.5309 0.00%
2019-03-14 0 0.700 0.700 0.750 0.680 0.700 16,000 11,120 0.6950 0.531 0.531 0.569 0.516 0.531 21,097 0.5271 2.94%
2019-03-13 0 0.680 0.670 0.700 0.680 0.680 4,000 2,720 0.6800 0.516 0.508 0.531 0.516 0.516 5,274 0.5157 -4.23%
2019-03-12 0 0.710 0.710 0.750 0.700 0.760 68,000 49,040 0.7212 0.538 0.538 0.569 0.531 0.576 89,664 0.5469 -12.35%
2019-03-11 0 0.810 0.820 0.830 0.680 0.750 176,000 123,760 0.7032 0.614 0.622 0.629 0.516 0.569 232,072 0.5333 19.12%
2019-03-08 0 0.680 0.640 0.690 - - 0 0 - 0.516 0.485 0.523 - - 0 - 0.00%
2019-03-07 0 0.680 0.640 0.690 - - 0 0 - 0.516 0.485 0.523 - - 0 - 0.00%
2019-03-06 0 0.680 0.640 0.690 - - 0 0 - 0.516 0.485 0.523 - - 0 - 0.00%
2019-03-05 0 0.680 0.640 0.680 - - 0 0 - 0.516 0.485 0.516 - - 0 - 0.00%
2019-03-04 0 0.680 0.640 0.690 - - 0 0 - 0.516 0.485 0.523 - - 0 - 0.00%
2019-03-01 0 0.680 0.670 0.680 0.650 0.680 48,000 31,360 0.6533 0.516 0.508 0.516 0.493 0.516 63,292 0.4955 -1.45%
2019-02-28 0 0.690 0.660 0.690 0.690 0.690 20,000 13,800 0.6900 0.523 0.501 0.523 0.523 0.523 26,372 0.5233 0.00%
2019-02-27 0 0.690 0.640 0.700 - - 0 0 - 0.523 0.485 0.531 - - 0 - 0.00%
2019-02-26 0 0.690 0.650 0.690 - - 0 0 - 0.523 0.493 0.523 - - 0 - 0.00%
2019-02-25 0 0.690 0.690 0.700 - - 0 0 - 0.523 0.523 0.531 - - 0 - 4.55%
2019-02-22 0 0.660 0.650 0.690 0.660 0.680 52,000 34,720 0.6677 0.501 0.493 0.523 0.501 0.516 68,567 0.5064 -5.71%
2019-02-21 0 0.700 0.640 0.700 - - 0 0 - 0.531 0.485 0.531 - - 0 - 0.00%
2019-02-20 0 0.700 0.650 0.700 - - 0 0 - 0.531 0.493 0.531 - - 0 - 0.00%
2019-02-19 0 0.700 0.650 0.700 0.680 0.710 24,000 16,520 0.6883 0.531 0.493 0.531 0.516 0.538 31,646 0.5220 1.45%
2019-02-18 0 0.690 0.650 0.690 0.650 0.690 88,000 57,880 0.6577 0.523 0.493 0.523 0.493 0.523 116,036 0.4988 1.47%
2019-02-15 0 0.680 0.660 0.700 0.680 0.680 24,000 16,320 0.6800 0.516 0.501 0.531 0.516 0.516 31,646 0.5157 -4.23%
2019-02-14 0 0.710 0.660 0.710 0.710 0.710 8,000 5,680 0.7100 0.538 0.501 0.538 0.538 0.538 10,549 0.5385 -1.39%
2019-02-13 0 0.720 0.650 0.720 - - 0 0 - 0.546 0.493 0.546 - - 0 - 0.00%
2019-02-12 0 0.720 0.650 0.720 0.710 0.720 76,000 54,000 0.7105 0.546 0.493 0.546 0.538 0.546 100,213 0.5389 -1.37%
2019-02-11 0 0.730 0.620 0.730 - - 0 0 - 0.554 0.470 0.554 - - 0 - 0.00%
2019-02-08 0 0.730 0.650 0.730 0.680 0.730 76,000 52,400 0.6895 0.554 0.493 0.554 0.516 0.554 100,213 0.5229 7.35%
2019-02-04 0 0.680 0.630 0.680 - - 0 0 - 0.516 0.478 0.516 - - 0 - 0.00%
2019-02-01 0 0.680 0.630 0.690 - - 0 0 - 0.516 0.478 0.523 - - 0 - 0.00%
2019-01-31 0 0.680 0.650 0.690 0.650 0.680 52,000 34,760 0.6685 0.516 0.493 0.523 0.493 0.516 68,567 0.5070 0.00%
2019-01-30 0 0.680 0.630 0.680 0.670 0.680 24,000 16,120 0.6717 0.516 0.478 0.516 0.508 0.516 31,646 0.5094 0.00%
2019-01-29 0 0.680 0.630 0.680 - - 0 0 - 0.516 0.478 0.516 - - 0 - 0.00%
2019-01-28 0 0.680 0.620 0.680 0.680 0.680 508,000 345,440 0.6800 0.516 0.470 0.516 0.516 0.516 669,845 0.5157 -1.45%
2019-01-25 0 0.690 0.620 0.690 0.670 0.700 124,000 84,880 0.6845 0.523 0.470 0.523 0.508 0.531 163,505 0.5191 2.99%
2019-01-24 0 0.670 0.590 0.680 0.610 0.670 84,000 53,120 0.6324 0.508 0.447 0.516 0.463 0.508 110,762 0.4796 8.06%
2019-01-23 0 0.620 0.590 0.620 0.620 0.620 344,000 210,320 0.6114 0.470 0.447 0.470 0.470 0.470 453,596 0.4637 -1.59%
2019-01-22 0 0.630 0.610 0.630 0.630 0.630 48,000 30,320 0.6317 0.478 0.463 0.478 0.478 0.478 63,292 0.4790 0.00%
2019-01-21 0 0.630 0.610 0.630 0.620 0.680 180,000 118,080 0.6560 0.478 0.463 0.478 0.470 0.516 237,347 0.4975 0.00%
2019-01-18 0 0.630 0.580 0.640 0.570 0.630 128,000 75,280 0.5881 0.478 0.440 0.485 0.432 0.478 168,780 0.4460 10.53%
2019-01-17 0 0.570 0.550 0.590 - - 0 0 - 0.432 0.417 0.447 - - 0 - 0.00%
2019-01-16 0 0.570 0.570 0.590 0.570 0.570 12,000 6,840 0.5700 0.432 0.432 0.447 0.432 0.432 15,823 0.4323 0.00%
2019-01-15 0 0.570 0.570 0.580 0.560 0.570 16,000 9,000 0.5625 0.432 0.432 0.440 0.425 0.432 21,097 0.4266 -1.72%
2019-01-14 0 0.580 0.570 0.590 - - 0 0 - 0.440 0.432 0.447 - - 0 - 0.00%
2019-01-11 0 0.580 0.580 0.600 0.560 0.570 44,000 24,840 0.5645 0.440 0.440 0.455 0.425 0.432 58,018 0.4281 -1.69%
2019-01-10 0 0.590 0.570 0.600 - - 0 0 - 0.447 0.432 0.455 - - 0 - 0.00%
2019-01-09 0 0.590 0.570 0.590 0.560 0.590 24,000 13,640 0.5683 0.447 0.432 0.447 0.425 0.447 31,646 0.4310 1.72%
2019-01-08 0 0.580 0.570 0.590 0.580 0.580 4,000 2,320 0.5800 0.440 0.432 0.447 0.440 0.440 5,274 0.4399 -1.69%
2019-01-07 0 0.590 0.560 0.620 - - 0 0 - 0.447 0.425 0.470 - - 0 - 0.00%
2019-01-04 0 0.590 0.570 0.600 - - 0 0 - 0.447 0.432 0.455 - - 0 - 0.00%
2019-01-03 0 0.590 0.580 0.600 - - 0 0 - 0.447 0.440 0.455 - - 0 - 0.00%
2019-01-02 0 0.590 0.590 0.600 0.590 0.600 28,000 16,760 0.5986 0.447 0.447 0.455 0.447 0.455 36,921 0.4539 -3.28%
2018-12-31 0 0.610 0.610 0.650 0.600 0.640 64,000 39,960 0.6244 0.463 0.463 0.493 0.455 0.485 84,390 0.4735 -10.29%
2018-12-28 0 0.680 0.630 0.690 0.610 0.690 116,000 74,840 0.6452 0.516 0.478 0.523 0.463 0.523 152,957 0.4893 13.33%
2018-12-27 0 0.600 0.580 0.600 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2018-12-24 0 0.600 0.570 0.650 - - 0 0 - 0.455 0.432 0.493 - - 0 - 0.00%
2018-12-21 0 0.600 0.580 0.600 - - 0 0 - 0.455 0.440 0.455 - - 0 - -1.64%
2018-12-20 0 0.610 0.600 0.620 0.580 0.620 236,000 140,000 0.5932 0.463 0.455 0.470 0.440 0.470 311,188 0.4499 -3.17%
2018-12-19 0 0.630 0.580 0.630 0.580 0.630 236,000 137,840 0.5841 0.478 0.440 0.478 0.440 0.478 311,188 0.4429 8.62%
2018-12-18 0 0.580 0.570 0.610 - - 0 0 - 0.440 0.432 0.463 - - 0 - 0.00%
2018-12-17 0 0.580 0.570 0.590 0.580 0.600 332,000 195,800 0.5898 0.440 0.432 0.447 0.440 0.455 437,773 0.4473 -6.45%
2018-12-14 0 0.620 0.590 0.620 0.630 0.630 12,000 7,560 0.6300 0.470 0.447 0.470 0.478 0.478 15,823 0.4778 -4.62%
2018-12-13 0 0.650 0.590 0.650 0.590 0.660 36,000 22,480 0.6244 0.493 0.447 0.493 0.447 0.501 47,469 0.4736 10.17%
2018-12-12 0 0.590 0.580 0.610 - - 0 0 - 0.447 0.440 0.463 - - 0 - 0.00%
2018-12-11 0 0.590 0.580 0.630 0.580 0.590 96,000 56,600 0.5896 0.447 0.440 0.478 0.440 0.447 126,585 0.4471 0.00%
2018-12-10 0 0.590 0.590 0.610 0.590 0.610 136,000 80,320 0.5906 0.447 0.447 0.463 0.447 0.463 179,328 0.4479 -6.35%
2018-12-07 0 0.630 0.590 0.640 0.630 0.630 4,000 2,520 0.6300 0.478 0.447 0.485 0.478 0.478 5,274 0.4778 6.78%
2018-12-06 0 0.590 0.580 0.640 - - 0 0 - 0.447 0.440 0.485 - - 0 - 0.00%
2018-12-05 0 0.590 0.590 0.630 0.590 0.590 64,000 37,760 0.5900 0.447 0.447 0.478 0.447 0.447 84,390 0.4474 -1.67%
2018-12-04 0 0.600 0.580 0.600 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2018-12-03 0 0.600 0.580 0.620 0.600 0.600 88,000 52,800 0.6000 0.455 0.440 0.470 0.455 0.455 116,036 0.4550 1.69%
2018-11-30 0 0.590 0.570 0.600 - - 0 0 - 0.447 0.432 0.455 - - 0 - 0.00%
2018-11-29 0 0.590 0.570 0.590 - - 0 0 - 0.447 0.432 0.447 - - 0 - 0.00%
2018-11-28 0 0.590 0.590 0.600 0.570 0.580 132,000 76,320 0.5782 0.447 0.447 0.455 0.432 0.440 174,054 0.4385 0.00%
2018-11-27 0 0.590 0.570 0.600 0.590 0.590 4,000 2,360 0.5900 0.447 0.432 0.455 0.447 0.447 5,274 0.4474 1.72%
2018-11-26 0 0.580 0.580 0.600 - - 0 0 - 0.440 0.440 0.455 - - 0 - 0.00%
2018-11-23 0 0.580 0.570 0.590 0.580 0.580 12,000 6,960 0.5800 0.440 0.432 0.447 0.440 0.440 15,823 0.4399 -3.33%
2018-11-22 0 0.600 0.580 0.600 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2018-11-21 0 0.600 0.580 0.600 0.600 0.600 12,000 7,200 0.6000 0.455 0.440 0.455 0.455 0.455 15,823 0.4550 0.00%
2018-11-20 0 0.600 0.590 0.600 0.600 0.600 80,000 48,000 0.6000 0.455 0.447 0.455 0.455 0.455 105,487 0.4550 -3.23%
2018-11-19 0 0.620 0.590 0.630 - - 0 0 - 0.470 0.447 0.478 - - 0 - 0.00%
2018-11-16 0 0.620 0.590 0.630 0.590 0.620 8,000 4,840 0.6050 0.470 0.447 0.478 0.447 0.470 10,549 0.4588 1.64%
2018-11-15 0 0.610 0.590 0.620 0.590 0.630 32,000 19,440 0.6075 0.463 0.447 0.470 0.447 0.478 42,195 0.4607 -3.17%
2018-11-14 0 0.630 0.590 0.630 - - 0 0 - 0.478 0.447 0.478 - - 0 - 0.00%
2018-11-13 0 0.630 0.590 0.630 - - 0 0 - 0.478 0.447 0.478 - - 0 - 0.00%
2018-11-12 0 0.630 0.590 0.630 - - 0 0 - 0.478 0.447 0.478 - - 0 - 0.00%
2018-11-09 0 0.630 0.590 0.630 0.630 0.630 8,000 5,040 0.6300 0.478 0.447 0.478 0.478 0.478 10,549 0.4778 0.00%
2018-11-08 0 0.630 0.610 0.630 - - 0 0 - 0.478 0.463 0.478 - - 0 - 0.00%
2018-11-07 0 0.630 0.630 0.640 - - 0 0 - 0.478 0.478 0.485 - - 0 - 1.61%
2018-11-06 0 0.620 0.620 0.630 0.600 0.600 40,000 24,000 0.6000 0.470 0.470 0.478 0.455 0.455 52,744 0.4550 0.00%
2018-11-05 0 0.620 0.600 0.630 0.610 0.620 172,000 105,960 0.6160 0.470 0.455 0.478 0.463 0.470 226,798 0.4672 3.33%
2018-11-02 0 0.600 0.580 0.610 0.560 0.600 364,000 210,800 0.5791 0.455 0.440 0.463 0.425 0.455 479,967 0.4392 -1.64%
2018-11-01 0 0.610 0.560 0.610 0.540 0.610 180,000 104,320 0.5796 0.463 0.425 0.463 0.410 0.463 237,347 0.4395 5.17%
2018-10-31 0 0.580 0.560 0.580 0.590 0.590 12,000 7,080 0.5900 0.440 0.425 0.440 0.447 0.447 15,823 0.4474 -1.69%
2018-10-30 0 0.590 0.590 0.600 0.560 0.600 464,000 267,120 0.5757 0.447 0.447 0.455 0.425 0.455 611,827 0.4366 0.00%
2018-10-29 0 0.590 0.590 0.600 0.570 0.570 8,000 4,560 0.5700 0.447 0.447 0.455 0.432 0.432 10,549 0.4323 -1.67%
2018-10-26 0 0.600 0.580 0.610 0.600 0.630 132,000 80,360 0.6088 0.455 0.440 0.463 0.455 0.478 174,054 0.4617 -3.23%
2018-10-25 0 0.620 0.570 0.620 0.590 0.650 220,000 136,960 0.6225 0.470 0.432 0.470 0.447 0.493 290,090 0.4721 3.33%
2018-10-24 0 0.600 0.570 0.600 0.580 0.600 140,000 82,200 0.5871 0.455 0.432 0.455 0.440 0.455 184,603 0.4453 0.00%
2018-10-23 0 0.600 0.580 0.600 0.590 0.630 136,000 82,800 0.6088 0.455 0.440 0.455 0.447 0.478 179,328 0.4617 -6.25%
2018-10-22 0 0.640 0.610 0.650 0.640 0.640 4,000 2,560 0.6400 0.485 0.463 0.493 0.485 0.485 5,274 0.4854 0.00%
2018-10-19 0 0.640 0.610 0.640 0.610 0.640 104,000 66,080 0.6354 0.485 0.463 0.485 0.463 0.485 137,134 0.4819 -1.54%
2018-10-18 0 0.650 0.600 0.650 - - 0 0 - 0.493 0.455 0.493 - - 0 - 0.00%
2018-10-16 0 0.650 0.620 0.650 - - 0 0 - 0.493 0.470 0.493 - - 0 - 0.00%
2018-10-15 0 0.650 0.600 0.650 - - 0 0 - 0.493 0.455 0.493 - - 0 - -1.52%
2018-10-12 0 0.660 0.600 0.660 0.650 0.670 60,000 39,600 0.6600 0.501 0.455 0.501 0.493 0.508 79,116 0.5005 3.13%
2018-10-11 0 0.640 0.640 0.650 0.630 0.630 4,000 2,520 0.6300 0.485 0.485 0.493 0.478 0.478 5,274 0.4778 -1.54%
2018-10-10 0 0.650 0.600 0.650 0.600 0.650 228,000 137,120 0.6014 0.493 0.455 0.493 0.455 0.493 300,639 0.4561 1.56%
2018-10-09 0 0.640 0.620 0.650 0.640 0.640 100,000 64,000 0.6400 0.485 0.470 0.493 0.485 0.485 131,859 0.4854 -1.54%
2018-10-08 0 0.650 0.620 0.650 0.600 0.660 152,000 95,400 0.6276 0.493 0.470 0.493 0.455 0.501 200,426 0.4760 -1.52%
2018-10-05 0 0.660 0.620 0.660 0.660 0.680 56,000 37,200 0.6643 0.501 0.470 0.501 0.501 0.516 73,841 0.5038 -1.49%
2018-10-04 0 0.670 0.620 0.670 - - 0 0 - 0.508 0.470 0.508 - - 0 - -1.47%
2018-10-03 0 0.680 0.610 0.680 0.660 0.700 80,000 53,520 0.6690 0.516 0.463 0.516 0.501 0.531 105,487 0.5074 3.03%
2018-10-02 0 0.660 0.620 0.660 0.660 0.660 80,000 52,800 0.6600 0.501 0.470 0.501 0.501 0.501 105,487 0.5005 0.00%
2018-09-28 0 0.660 0.640 0.660 - - 0 0 - 0.501 0.485 0.501 - - 0 - -2.94%
2018-09-27 0 0.680 0.630 0.680 - - 0 0 - 0.516 0.478 0.516 - - 0 - -1.45%
2018-09-26 0 0.690 0.660 0.690 - - 0 0 - 0.523 0.501 0.523 - - 0 - 0.00%
2018-09-24 0 0.690 0.650 0.690 0.680 0.690 212,000 144,680 0.6825 0.523 0.493 0.523 0.516 0.523 279,541 0.5176 0.00%
2018-09-21 0 0.690 0.650 0.690 - - 0 0 - 0.523 0.493 0.523 - - 0 - 0.00%
2018-09-20 0 0.690 0.650 0.690 0.670 0.700 452,000 310,080 0.6860 0.523 0.493 0.523 0.508 0.531 596,004 0.5203 7.81%
2018-09-19 0 0.640 0.630 0.650 0.640 0.650 60,000 38,720 0.6453 0.485 0.478 0.493 0.485 0.493 79,116 0.4894 -3.03%
2018-09-18 0 0.660 0.640 0.660 0.660 0.660 156,000 102,960 0.6600 0.501 0.485 0.501 0.501 0.501 205,700 0.5005 0.00%
2018-09-17 0 0.660 0.640 0.660 - - 0 0 - 0.501 0.485 0.501 - - 0 - 0.00%
2018-09-14 0 0.660 0.650 0.660 0.640 0.680 424,000 277,720 0.6550 0.501 0.493 0.501 0.485 0.516 559,083 0.4967 -4.35%
2018-09-13 0 0.690 0.650 0.690 0.670 0.670 240,000 160,800 0.6700 0.523 0.493 0.523 0.508 0.508 316,462 0.5081 -1.43%
2018-09-12 0 0.700 0.640 0.700 - - 0 0 - 0.531 0.485 0.531 - - 0 - -2.78%
2018-09-11 0 0.720 0.640 0.720 0.700 0.720 72,000 50,960 0.7078 0.546 0.485 0.546 0.531 0.546 94,939 0.5368 0.00%
2018-09-10 0 0.720 0.640 0.720 - - 0 0 - 0.546 0.485 0.546 - - 0 - 0.00%
2018-09-07 0 0.720 0.640 0.720 - - 0 0 - 0.546 0.485 0.546 - - 0 - -2.70%
2018-09-06 0 0.740 0.630 0.740 0.740 0.750 48,000 33,760 0.7033 0.561 0.478 0.561 0.561 0.569 63,292 0.5334 7.25%
2018-09-05 0 0.690 0.620 0.690 - - 0 0 - 0.523 0.470 0.523 - - 0 - 0.00%
2018-09-04 0 0.690 0.610 0.690 - - 0 0 - 0.523 0.463 0.523 - - 0 - 0.00%
2018-09-03 0 0.690 0.580 0.690 - - 0 0 - 0.523 0.440 0.523 - - 0 - 0.00%
2018-08-31 0 0.690 0.670 0.690 - - 0 0 - 0.523 0.508 0.523 - - 0 - -1.43%
2018-08-30 0 0.700 0.670 0.700 - - 0 0 - 0.531 0.508 0.531 - - 0 - 0.00%
2018-08-29 0 0.700 0.680 0.700 - - 0 0 - 0.531 0.516 0.531 - - 0 - 0.00%
2018-08-28 0 0.700 0.680 0.700 0.700 0.700 180,000 126,000 0.7000 0.531 0.516 0.531 0.531 0.531 237,347 0.5309 0.00%
2018-08-27 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.531 0.516 0.531 0.531 0.531 26,372 0.5309 0.00%
2018-08-24 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.531 0.523 0.531 0.531 0.531 131,859 0.5309 0.00%
2018-08-23 0 0.700 0.690 0.700 - - 0 0 - 0.531 0.523 0.531 - - 0 - -1.41%
2018-08-22 0 0.710 0.700 0.740 0.700 0.710 136,000 96,200 0.7074 0.538 0.531 0.561 0.531 0.538 179,328 0.5364 -4.05%
2018-08-21 0 0.740 0.700 0.740 - - 0 0 - 0.561 0.531 0.561 - - 0 - 0.00%
2018-08-20 0 0.740 0.700 0.740 - - 0 0 - 0.561 0.531 0.561 - - 0 - 0.00%
2018-08-17 0 0.740 0.700 0.740 - - 0 0 - 0.561 0.531 0.561 - - 0 - 0.00%
2018-08-16 0 0.740 0.700 0.740 - - 0 0 - 0.561 0.531 0.561 - - 0 - -1.33%
2018-08-15 0 0.750 0.710 0.750 - - 0 0 - 0.569 0.538 0.569 - - 0 - -2.60%
2018-08-14 0 0.770 0.710 0.770 - - 0 0 - 0.584 0.538 0.584 - - 0 - 0.00%
2018-08-13 0 0.770 0.720 0.770 0.700 0.770 32,000 23,040 0.7200 0.584 0.546 0.584 0.531 0.584 42,195 0.5460 1.32%
2018-08-10 0 0.760 0.700 0.760 - - 0 0 - 0.576 0.531 0.576 - - 0 - 0.00%
2018-08-09 0 0.760 0.700 0.760 - - 0 0 - 0.576 0.531 0.576 - - 0 - 0.00%
2018-08-08 0 0.760 0.710 0.780 - - 0 0 - 0.576 0.538 0.592 - - 0 - 0.00%
2018-08-07 0 0.760 0.700 0.760 - - 0 0 - 0.576 0.531 0.576 - - 0 - 0.00%
2018-08-06 0 0.760 0.710 0.760 - - 0 0 - 0.576 0.538 0.576 - - 0 - -1.30%
2018-08-03 0 0.770 0.700 0.770 0.740 0.780 120,000 90,040 0.7503 0.584 0.531 0.584 0.561 0.592 158,231 0.5690 2.67%
2018-08-02 0 0.750 0.700 0.750 - - 0 0 - 0.569 0.531 0.569 - - 0 - -2.60%
2018-08-01 0 0.770 0.720 0.770 - - 0 0 - 0.584 0.546 0.584 - - 0 - -1.28%
2018-07-31 0 0.780 0.710 0.780 - - 0 0 - 0.592 0.538 0.592 - - 0 - 0.00%
2018-07-30 0 0.780 0.720 0.780 - - 0 0 - 0.592 0.546 0.592 - - 0 - -1.27%
2018-07-27 0 0.790 0.700 0.790 0.730 0.800 136,000 104,680 0.7697 0.599 0.531 0.599 0.554 0.607 179,328 0.5837 6.76%
2018-07-26 0 0.740 0.690 0.740 - - 0 0 - 0.561 0.523 0.561 - - 0 - -1.33%
2018-07-25 0 0.750 0.680 0.750 0.690 0.750 8,000 5,760 0.7200 0.569 0.516 0.569 0.523 0.569 10,549 0.5460 -1.32%
2018-07-24 0 0.760 0.690 0.760 - - 0 0 - 0.576 0.523 0.576 - - 0 - 0.00%
2018-07-23 0 0.760 0.690 0.760 - - 0 0 - 0.576 0.523 0.576 - - 0 - 0.00%
2018-07-20 0 0.760 0.680 0.760 - - 0 0 - 0.576 0.516 0.576 - - 0 - 0.00%
2018-07-19 0 0.760 0.680 0.760 - - 0 0 - 0.576 0.516 0.576 - - 0 - -1.30%
2018-07-18 0 0.770 0.680 0.770 - - 0 0 - 0.584 0.516 0.584 - - 0 - 0.00%
2018-07-17 0 0.770 0.690 0.770 - - 0 0 - 0.584 0.523 0.584 - - 0 - 0.00%
2018-07-16 0 0.770 0.730 0.770 0.750 0.770 16,000 12,160 0.7600 0.584 0.554 0.584 0.569 0.584 21,097 0.5764 6.94%
2018-07-13 0 0.720 0.660 0.720 0.720 0.720 12,000 8,640 0.7200 0.546 0.501 0.546 0.546 0.546 15,823 0.5460 0.00%
2018-07-12 0 0.720 0.660 0.770 - - 0 0 - 0.546 0.501 0.584 - - 0 - 0.00%
2018-07-11 0 0.720 0.680 0.770 - - 0 0 - 0.546 0.516 0.584 - - 0 - 0.00%
2018-07-10 0 0.720 0.680 0.750 - - 0 0 - 0.546 0.516 0.569 - - 0 - 0.00%
2018-07-09 0 0.720 0.680 0.730 - - 0 0 - 0.546 0.516 0.554 - - 0 - 0.00%
2018-07-06 0 0.720 0.720 0.740 0.680 0.740 172,000 119,360 0.6940 0.546 0.546 0.561 0.516 0.561 226,798 0.5263 2.86%
2018-07-05 0 0.700 0.680 0.710 0.700 0.700 252,000 176,400 0.7000 0.531 0.516 0.538 0.531 0.531 332,285 0.5309 -2.78%
2018-07-04 0 0.720 0.710 0.730 - - 0 0 - 0.546 0.538 0.554 - - 0 - 0.00%
2018-07-03 0 0.720 0.710 0.720 0.710 0.760 44,000 31,960 0.7264 0.546 0.538 0.546 0.538 0.576 58,018 0.5509 -4.00%
2018-06-29 0 0.750 0.730 0.750 0.700 0.760 104,000 76,960 0.7400 0.569 0.554 0.569 0.531 0.576 137,134 0.5612 2.74%
2018-06-28 0 0.730 0.710 0.720 0.700 0.730 64,000 45,920 0.7175 0.554 0.538 0.546 0.531 0.554 84,390 0.5441 0.00%
2018-06-27 0 0.730 0.690 0.730 0.700 0.760 112,000 81,040 0.7236 0.554 0.523 0.554 0.531 0.576 147,682 0.5487 -6.41%
2018-06-26 0 0.780 0.730 0.780 - - 0 0 - 0.592 0.554 0.592 - - 0 - 0.00%
2018-06-25 0 0.780 0.720 0.780 0.720 0.780 32,000 23,520 0.7350 0.592 0.546 0.592 0.546 0.592 42,195 0.5574 1.30%
2018-06-22 0 0.770 0.720 0.790 - - 0 0 - 0.584 0.546 0.599 - - 0 - 0.00%
2018-06-21 0 0.770 0.720 0.790 - - 0 0 - 0.584 0.546 0.599 - - 0 - 0.00%
2018-06-20 0 0.770 0.720 0.780 0.770 0.770 12,000 9,240 0.7700 0.584 0.546 0.592 0.584 0.584 15,823 0.5840 -1.28%
2018-06-19 0 0.780 0.710 0.780 - - 0 0 - 0.592 0.538 0.592 - - 0 - 0.00%
2018-06-15 0 0.780 0.720 0.780 - - 0 0 - 0.592 0.546 0.592 - - 0 - 0.00%
2018-06-14 0 0.780 0.720 0.780 - - 0 0 - 0.592 0.546 0.592 - - 0 - 0.00%
2018-06-13 0 0.780 0.750 0.780 0.720 0.780 24,000 18,000 0.7500 0.592 0.569 0.592 0.546 0.592 31,646 0.5688 2.63%
2018-06-12 0 0.760 0.760 0.790 0.740 0.740 8,000 5,920 0.7400 0.576 0.576 0.599 0.561 0.561 10,549 0.5612 -2.06%
2018-06-11 0 0.790 0.740 0.790 - - 0 0 - 0.589 0.551 0.589 - - 0 - 0.00%
2018-06-08 0 0.790 0.740 0.790 - - 0 0 - 0.589 0.551 0.589 - - 0 - 0.00%
2018-06-07 0 0.790 0.740 0.790 - - 0 0 - 0.589 0.551 0.589 - - 0 - 0.00%
2018-06-06 0 0.790 0.750 0.790 0.730 0.790 44,000 33,160 0.7536 0.589 0.559 0.589 0.544 0.589 59,065 0.5614 -1.25%
2018-06-05 0 0.800 0.730 0.800 0.760 0.800 116,000 88,760 0.7652 0.596 0.544 0.596 0.566 0.596 155,716 0.5700 1.27%
2018-06-04 0 0.790 0.750 0.790 0.790 0.790 8,000 6,320 0.7900 0.589 0.559 0.589 0.589 0.589 10,739 0.5885 0.00%
2018-06-01 0 0.790 0.750 0.800 - - 0 0 - 0.589 0.559 0.596 - - 0 - 0.00%
2018-05-31 0 0.790 0.750 0.790 0.790 0.790 80,000 63,200 0.7900 0.589 0.559 0.589 0.589 0.589 107,390 0.5885 0.00%
2018-05-30 0 0.790 0.750 0.790 - - 0 0 - 0.589 0.559 0.589 - - 0 - 0.00%
2018-05-29 0 0.790 0.770 0.790 - - 0 0 - 0.589 0.574 0.589 - - 0 - -1.25%
2018-05-28 0 0.800 0.790 0.800 0.770 0.800 36,000 28,160 0.7822 0.596 0.589 0.596 0.574 0.596 48,326 0.5827 2.56%
2018-05-25 0 0.780 0.740 0.800 - - 0 0 - 0.581 0.551 0.596 - - 0 - 0.00%
2018-05-24 0 0.780 0.780 0.790 0.740 0.750 100,000 74,200 0.7420 0.581 0.581 0.589 0.551 0.559 134,238 0.5527 4.00%
2018-05-23 0 0.750 0.750 0.800 0.740 0.750 68,000 50,800 0.7471 0.559 0.559 0.596 0.551 0.559 91,282 0.5565 -5.06%
2018-05-21 0 0.790 0.740 0.790 - - 0 0 - 0.589 0.551 0.589 - - 0 - 0.00%
2018-05-18 0 0.790 0.750 0.800 0.750 0.800 128,000 97,440 0.7613 0.589 0.559 0.596 0.559 0.596 171,825 0.5671 1.28%
2018-05-17 0 0.780 0.740 0.780 - - 0 0 - 0.581 0.551 0.581 - - 0 - 0.00%
2018-05-16 0 0.780 0.740 0.790 0.780 0.780 20,000 15,600 0.7800 0.581 0.551 0.589 0.581 0.581 26,848 0.5811 -1.27%
2018-05-15 0 0.790 0.740 0.800 0.780 0.790 108,000 85,240 0.7893 0.589 0.551 0.596 0.581 0.589 144,977 0.5880 -2.47%
2018-05-14 0 0.810 0.750 0.810 0.740 0.810 344,000 261,880 0.7613 0.603 0.559 0.603 0.551 0.603 461,779 0.5671 9.46%
2018-05-11 0 0.740 0.700 0.740 - - 0 0 - 0.551 0.521 0.551 - - 0 - 0.00%
2018-05-10 0 0.740 0.720 0.740 - - 0 0 - 0.551 0.536 0.551 - - 0 - 0.00%
2018-05-09 0 0.740 0.720 0.750 0.720 0.750 132,000 97,160 0.7361 0.551 0.536 0.559 0.536 0.559 177,194 0.5483 2.78%
2018-05-08 0 0.720 0.720 0.730 0.700 0.700 180,000 126,000 0.7000 0.536 0.536 0.544 0.521 0.521 241,629 0.5215 2.86%
2018-05-07 0 0.700 0.700 0.710 0.700 0.710 12,000 8,480 0.7067 0.521 0.521 0.529 0.521 0.529 16,109 0.5264 -2.78%
2018-05-04 0 0.720 0.680 0.720 - - 0 0 - 0.536 0.507 0.536 - - 0 - 0.00%
2018-05-03 0 0.720 0.690 0.720 - - 0 0 - 0.536 0.514 0.536 - - 0 - 0.00%
2018-05-02 0 0.720 0.700 0.720 - - 0 0 - 0.536 0.521 0.536 - - 0 - -1.37%
2018-04-30 0 0.730 0.690 0.730 - - 0 0 - 0.544 0.514 0.544 - - 0 - -1.35%
2018-04-27 0 0.740 0.690 0.740 - - 0 0 - 0.551 0.514 0.551 - - 0 - 0.00%
2018-04-26 0 0.740 0.730 0.740 0.700 0.740 156,000 110,840 0.7105 0.551 0.544 0.551 0.521 0.551 209,411 0.5293 4.23%
2018-04-25 0 0.710 0.690 0.710 0.700 0.710 12,000 8,480 0.7067 0.529 0.514 0.529 0.521 0.529 16,109 0.5264 1.43%
2018-04-24 0 0.700 0.700 0.710 0.700 0.700 4,000 2,800 0.7000 0.521 0.521 0.529 0.521 0.521 5,370 0.5215 -5.41%
2018-04-23 0 0.740 0.680 0.740 0.670 0.740 108,000 75,040 0.6948 0.551 0.507 0.551 0.499 0.551 144,977 0.5176 8.82%
2018-04-20 0 0.680 0.680 0.700 0.670 0.690 32,000 21,600 0.6750 0.507 0.507 0.521 0.499 0.514 42,956 0.5028 -4.23%
2018-04-19 0 0.710 0.690 0.710 0.650 0.710 292,000 198,120 0.6785 0.529 0.514 0.529 0.484 0.529 391,975 0.5054 4.41%
2018-04-18 0 0.680 0.680 0.700 0.680 0.710 48,000 32,880 0.6850 0.507 0.507 0.521 0.507 0.529 64,434 0.5103 -4.23%
2018-04-17 0 0.710 0.710 0.720 - - 0 0 - 0.529 0.529 0.536 - - 0 - 1.43%
2018-04-16 0 0.700 0.680 0.700 0.700 0.700 44,000 30,800 0.7000 0.521 0.507 0.521 0.521 0.521 59,065 0.5215 -1.41%
2018-04-13 0 0.710 0.690 0.710 - - 0 0 - 0.529 0.514 0.529 - - 0 - 0.00%
2018-04-12 0 0.710 0.680 0.710 0.700 0.710 96,000 67,280 0.7008 0.529 0.507 0.529 0.521 0.529 128,869 0.5221 0.00%
2018-04-11 0 0.710 0.700 0.710 0.690 0.730 448,000 320,440 0.7153 0.529 0.521 0.529 0.514 0.544 601,387 0.5328 -1.39%
2018-04-10 0 0.720 0.690 0.740 0.680 0.720 360,000 248,840 0.6912 0.536 0.514 0.551 0.507 0.536 483,257 0.5149 -2.70%
2018-04-09 0 0.740 0.720 0.760 0.700 0.740 156,000 111,160 0.7126 0.551 0.536 0.566 0.521 0.551 209,411 0.5308 -5.13%
2018-04-06 0 0.780 0.740 0.780 - - 0 0 - 0.581 0.551 0.581 - - 0 - -1.27%
2018-04-04 0 0.790 0.790 0.800 - - 0 0 - 0.589 0.589 0.596 - - 0 - 2.60%
2018-04-03 0 0.770 0.730 0.770 0.760 0.770 60,000 45,640 0.7607 0.574 0.544 0.574 0.566 0.574 80,543 0.5667 -3.75%
2018-03-29 0 0.800 0.760 0.800 0.760 0.810 152,000 116,720 0.7679 0.596 0.566 0.596 0.566 0.603 204,042 0.5720 -1.23%
2018-03-28 0 0.810 0.760 0.820 - - 0 0 - 0.603 0.566 0.611 - - 0 - 0.00%
2018-03-27 0 0.810 0.780 0.820 - - 0 0 - 0.603 0.581 0.611 - - 0 - 0.00%
2018-03-26 0 0.810 0.770 0.820 0.810 0.810 16,000 12,960 0.8100 0.603 0.574 0.611 0.603 0.603 21,478 0.6034 -1.22%
2018-03-23 0 0.820 0.760 0.820 0.820 0.820 100,000 82,000 0.8200 0.611 0.566 0.611 0.611 0.611 134,238 0.6109 -1.20%
2018-03-22 0 0.830 0.760 0.830 0.810 0.830 204,000 169,240 0.8296 0.618 0.566 0.618 0.603 0.618 273,846 0.6180 2.47%
2018-03-21 0 0.810 0.770 0.810 - - 0 0 - 0.603 0.574 0.603 - - 0 - -1.22%
2018-03-20 0 0.820 0.780 0.820 - - 0 0 - 0.611 0.581 0.611 - - 0 - -2.38%
2018-03-19 0 0.840 0.780 0.840 0.760 0.840 64,000 51,880 0.8106 0.626 0.581 0.626 0.566 0.626 85,912 0.6039 0.00%
2018-03-16 0 0.840 0.770 0.840 0.800 0.850 100,000 81,360 0.8136 0.626 0.574 0.626 0.596 0.633 134,238 0.6061 2.44%
2018-03-15 0 0.820 0.800 0.820 0.800 0.820 1,160,000 947,080 0.8164 0.611 0.596 0.611 0.596 0.611 1,557,162 0.6082 2.50%
2018-03-14 0 0.800 0.770 0.810 0.800 0.800 76,000 60,800 0.8000 0.596 0.574 0.603 0.596 0.596 102,021 0.5960 1.27%
2018-03-13 0 0.790 0.760 0.800 0.770 0.790 152,000 118,240 0.7779 0.589 0.566 0.596 0.574 0.589 204,042 0.5795 2.60%
2018-03-12 0 0.770 0.770 0.800 0.770 0.770 16,000 12,320 0.7700 0.574 0.574 0.596 0.574 0.574 21,478 0.5736 -1.28%
2018-03-09 0 0.780 0.770 0.790 0.780 0.780 12,000 9,360 0.7800 0.581 0.574 0.589 0.581 0.581 16,109 0.5811 -1.27%
2018-03-08 0 0.790 0.770 0.800 - - 0 0 - 0.589 0.574 0.596 - - 0 - 0.00%
2018-03-07 0 0.790 0.790 0.810 0.770 0.770 76,000 58,520 0.7700 0.589 0.589 0.603 0.574 0.574 102,021 0.5736 2.60%
2018-03-06 0 0.770 0.770 0.790 - - 0 0 - 0.574 0.574 0.589 - - 0 - 2.67%
2018-03-05 0 0.750 0.750 0.790 0.750 0.790 80,000 62,120 0.7765 0.559 0.559 0.589 0.559 0.589 107,390 0.5784 0.00%
2018-03-02 0 0.750 0.750 0.790 0.740 0.740 4,000 2,960 0.7400 0.559 0.559 0.589 0.551 0.551 5,370 0.5513 -7.41%
2018-03-01 0 0.810 0.770 0.810 0.790 0.810 668,000 533,480 0.7986 0.603 0.574 0.603 0.589 0.603 896,710 0.5949 5.19%
2018-02-28 0 0.770 0.760 0.780 - - 0 0 - 0.574 0.566 0.581 - - 0 - 0.00%
2018-02-27 0 0.770 0.760 0.780 0.770 0.790 184,000 144,080 0.7830 0.574 0.566 0.581 0.574 0.589 246,998 0.5833 1.32%
2018-02-26 0 0.760 0.780 0.790 0.760 0.760 120,000 91,200 0.7600 0.566 0.581 0.589 0.566 0.566 161,086 0.5662 0.00%
2018-02-23 0 0.760 0.730 0.790 0.760 0.760 204,000 156,200 0.7657 0.566 0.544 0.589 0.566 0.566 273,846 0.5704 -1.30%
2018-02-22 0 0.770 0.730 0.770 0.770 0.770 4,000 3,080 0.7700 0.574 0.544 0.574 0.574 0.574 5,370 0.5736 2.67%
2018-02-21 0 0.750 0.710 0.850 0.730 0.850 92,000 70,000 0.7609 0.559 0.529 0.633 0.544 0.633 123,499 0.5668 2.74%
2018-02-20 0 0.730 0.710 0.730 - - 0 0 - 0.544 0.529 0.544 - - 0 - 0.00%
2018-02-15 0 0.730 0.730 0.760 0.720 0.720 32,000 23,040 0.7200 0.544 0.544 0.566 0.536 0.536 42,956 0.5364 0.00%
2018-02-14 0 0.730 0.710 0.760 - - 0 0 - 0.544 0.529 0.566 - - 0 - 0.00%
2018-02-13 0 0.730 0.720 0.730 0.700 0.740 156,000 113,200 0.7256 0.544 0.536 0.544 0.521 0.551 209,411 0.5406 -1.35%
2018-02-12 0 0.740 0.710 0.750 0.710 0.740 204,000 145,120 0.7114 0.551 0.529 0.559 0.529 0.551 273,846 0.5299 -2.63%
2018-02-09 0 0.760 0.710 0.760 0.710 0.760 172,000 122,320 0.7112 0.566 0.529 0.566 0.529 0.566 230,890 0.5298 0.00%
2018-02-08 0 0.760 0.700 0.760 0.760 0.760 36,000 27,360 0.7600 0.566 0.521 0.566 0.566 0.566 48,326 0.5662 0.00%
2018-02-07 0 0.760 0.700 0.760 - - 0 0 - 0.566 0.521 0.566 - - 0 - 0.00%
2018-02-06 0 0.760 0.720 0.760 0.720 0.760 20,000 14,560 0.7280 0.566 0.536 0.566 0.536 0.566 26,848 0.5423 -2.56%
2018-02-05 0 0.780 0.710 0.790 - - 0 0 - 0.581 0.529 0.589 - - 0 - 0.00%
2018-02-02 0 0.780 0.730 0.780 0.730 0.780 44,000 32,320 0.7345 0.581 0.544 0.581 0.544 0.581 59,065 0.5472 4.00%
2018-02-01 0 0.750 0.740 0.780 0.750 0.780 12,000 9,120 0.7600 0.559 0.551 0.581 0.559 0.581 16,109 0.5662 -3.85%
2018-01-31 0 0.780 0.730 0.780 0.780 0.780 12,000 9,360 0.7800 0.581 0.544 0.581 0.581 0.581 16,109 0.5811 1.30%
2018-01-30 0 0.770 0.730 0.780 0.770 0.780 136,000 105,080 0.7726 0.574 0.544 0.581 0.574 0.581 182,564 0.5756 0.00%
2018-01-29 0 0.770 0.720 0.770 0.770 0.770 4,000 3,080 0.7700 0.574 0.536 0.574 0.574 0.574 5,370 0.5736 2.67%
2018-01-26 0 0.750 0.720 0.790 - - 0 0 - 0.559 0.536 0.589 - - 0 - 0.00%
2018-01-25 0 0.750 0.750 0.780 0.740 0.770 60,000 45,680 0.7613 0.559 0.559 0.581 0.551 0.574 80,543 0.5672 -3.85%
2018-01-24 0 0.780 0.720 0.780 0.740 0.780 40,000 30,720 0.7680 0.581 0.536 0.581 0.551 0.581 53,695 0.5721 8.33%
2018-01-23 0 0.720 0.720 0.740 0.720 0.730 356,000 257,760 0.7240 0.536 0.536 0.551 0.536 0.544 477,888 0.5394 -2.70%
2018-01-22 0 0.740 0.740 0.760 0.740 0.740 40,000 29,600 0.7400 0.551 0.551 0.566 0.551 0.551 53,695 0.5513 -3.90%
2018-01-19 0 0.770 0.750 0.780 0.740 0.770 12,000 9,000 0.7500 0.574 0.559 0.581 0.551 0.574 16,109 0.5587 -1.28%
2018-01-18 0 0.780 0.740 0.780 - - 0 0 - 0.581 0.551 0.581 - - 0 - 0.00%
2018-01-17 0 0.780 0.750 0.780 0.780 0.780 12,000 9,360 0.7800 0.581 0.559 0.581 0.581 0.581 16,109 0.5811 4.00%
2018-01-16 0 0.750 0.730 0.770 - - 0 0 - 0.559 0.544 0.574 - - 0 - 0.00%
2018-01-15 0 0.750 0.750 0.770 0.750 0.750 60,000 45,000 0.7500 0.559 0.559 0.574 0.559 0.559 80,543 0.5587 -1.32%
2018-01-12 0 0.760 0.740 0.770 0.760 0.770 52,000 39,920 0.7677 0.566 0.551 0.574 0.566 0.574 69,804 0.5719 -1.30%
2018-01-11 0 0.770 0.730 0.780 0.770 0.780 56,000 43,400 0.7750 0.574 0.544 0.581 0.574 0.581 75,173 0.5773 2.67%
2018-01-10 0 0.750 0.730 0.770 0.750 0.750 64,000 48,000 0.7500 0.559 0.544 0.574 0.559 0.559 85,912 0.5587 -2.60%
2018-01-09 0 0.770 0.770 0.780 0.750 0.750 24,000 18,000 0.7500 0.574 0.574 0.581 0.559 0.559 32,217 0.5587 0.00%
2018-01-08 0 0.770 0.750 0.770 0.770 0.780 128,000 99,640 0.7784 0.574 0.559 0.574 0.574 0.581 171,825 0.5799 1.32%
2018-01-05 0 0.760 0.760 0.770 0.720 0.770 384,000 287,320 0.7482 0.566 0.566 0.574 0.536 0.574 515,474 0.5574 4.11%
2018-01-04 0 0.730 0.730 0.750 0.710 0.710 8,000 5,680 0.7100 0.544 0.544 0.559 0.529 0.529 10,739 0.5289 2.82%
2018-01-03 0 0.710 0.700 0.740 - - 0 0 - 0.529 0.521 0.551 - - 0 - 0.00%
2018-01-02 0 0.710 0.690 0.720 0.710 0.720 80,000 57,400 0.7175 0.529 0.514 0.536 0.529 0.536 107,390 0.5345 -1.39%
2017-12-29 0 0.720 0.720 0.750 - - 0 0 - 0.536 0.536 0.559 - - 0 - 0.00%
2017-12-28 0 0.720 0.710 0.750 - - 0 0 - 0.536 0.529 0.559 - - 0 - 0.00%
2017-12-27 0 0.720 0.710 0.740 0.710 0.720 84,000 59,720 0.7110 0.536 0.529 0.551 0.529 0.536 112,760 0.5296 0.00%
2017-12-22 0 0.720 0.710 0.740 0.700 0.720 184,000 131,320 0.7137 0.536 0.529 0.551 0.521 0.536 246,998 0.5317 0.00%
2017-12-21 0 0.720 0.700 0.710 0.700 0.750 260,000 185,160 0.7122 0.536 0.521 0.529 0.521 0.559 349,019 0.5305 1.41%
2017-12-20 0 0.710 0.700 0.740 0.710 0.750 260,000 185,960 0.7152 0.529 0.521 0.551 0.529 0.559 349,019 0.5328 -1.39%
2017-12-19 0 0.720 0.710 0.740 0.720 0.730 84,000 60,880 0.7248 0.536 0.529 0.551 0.536 0.544 112,760 0.5399 -1.37%
2017-12-18 0 0.730 0.720 0.750 0.730 0.730 24,000 17,520 0.7300 0.544 0.536 0.559 0.544 0.544 32,217 0.5438 -1.35%
2017-12-15 0 0.740 0.700 0.740 0.720 0.740 136,000 98,120 0.7215 0.551 0.521 0.551 0.536 0.551 182,564 0.5375 0.00%
2017-12-14 0 0.740 0.720 0.740 - - 0 0 - 0.551 0.536 0.551 - - 0 - -1.33%
2017-12-13 0 0.750 0.740 0.770 - - 0 0 - 0.559 0.551 0.574 - - 0 - 0.00%
2017-12-12 0 0.750 0.720 0.750 0.750 0.750 100,000 75,000 0.7500 0.559 0.536 0.559 0.559 0.559 134,238 0.5587 4.17%
2017-12-11 0 0.720 0.720 0.730 0.710 0.710 12,000 8,520 0.7100 0.536 0.536 0.544 0.529 0.529 16,109 0.5289 -1.37%
2017-12-08 0 0.730 0.730 0.750 - - 0 0 - 0.544 0.544 0.559 - - 0 - 0.00%
2017-12-07 0 0.730 0.720 0.740 0.730 0.740 184,000 134,840 0.7328 0.544 0.536 0.551 0.544 0.551 246,998 0.5459 -2.67%
2017-12-06 0 0.750 0.720 0.750 - - 0 0 - 0.559 0.536 0.559 - - 0 - -1.32%
2017-12-05 0 0.760 0.720 0.780 - - 0 0 - 0.566 0.536 0.581 - - 0 - 0.00%
2017-12-04 0 0.760 0.720 0.780 - - 0 0 - 0.566 0.536 0.581 - - 0 - 0.00%
2017-12-01 0 0.760 0.730 0.770 0.750 0.760 44,000 33,400 0.7591 0.566 0.544 0.574 0.559 0.566 59,065 0.5655 0.00%
2017-11-30 0 0.760 0.740 0.760 - - 0 0 - 0.566 0.551 0.566 - - 0 - 0.00%
2017-11-29 0 0.760 0.760 0.770 0.740 0.740 8,000 5,920 0.7400 0.566 0.566 0.574 0.551 0.551 10,739 0.5513 -3.80%
2017-11-28 0 0.790 0.710 0.790 0.750 0.800 88,000 68,560 0.7791 0.589 0.529 0.589 0.559 0.596 118,130 0.5804 6.76%
2017-11-27 0 0.740 0.720 0.760 0.730 0.740 96,000 70,720 0.7367 0.551 0.536 0.566 0.544 0.551 128,869 0.5488 2.78%
2017-11-24 0 0.720 0.720 0.740 0.700 0.730 208,000 147,800 0.7106 0.536 0.536 0.551 0.521 0.544 279,215 0.5293 -4.00%
2017-11-23 0 0.750 0.740 0.750 0.750 0.800 92,000 69,560 0.7561 0.559 0.551 0.559 0.559 0.596 123,499 0.5632 0.00%
2017-11-22 0 0.750 0.740 0.760 0.750 0.760 320,000 240,120 0.7504 0.559 0.551 0.566 0.559 0.566 429,562 0.5590 -6.25%
2017-11-21 0 0.800 0.750 0.800 0.730 0.800 824,000 647,280 0.7855 0.596 0.559 0.596 0.544 0.596 1,106,122 0.5852 6.67%
2017-11-20 0 0.750 0.730 0.750 - - 0 0 - 0.559 0.544 0.559 - - 0 - 0.00%
2017-11-17 0 0.750 0.740 0.750 0.750 0.760 108,000 81,840 0.7578 0.559 0.551 0.559 0.559 0.566 144,977 0.5645 -3.85%
2017-11-16 0 0.780 0.750 0.780 0.740 0.790 484,000 373,720 0.7721 0.581 0.559 0.581 0.551 0.589 649,712 0.5752 5.41%
2017-11-15 0 0.740 0.720 0.740 0.730 0.760 128,000 95,880 0.7491 0.551 0.536 0.551 0.544 0.566 171,825 0.5580 -3.90%
2017-11-14 0 0.770 0.770 0.790 0.750 0.750 20,000 15,000 0.7500 0.574 0.574 0.589 0.559 0.559 26,848 0.5587 -3.75%
2017-11-13 0 0.800 0.750 0.800 - - 0 0 - 0.596 0.559 0.596 - - 0 - 0.00%
2017-11-10 0 0.800 0.750 0.850 0.780 0.860 120,000 97,400 0.8117 0.596 0.559 0.633 0.581 0.641 161,086 0.6046 8.11%
2017-11-09 0 0.740 0.740 0.760 0.740 0.740 4,000 2,960 0.7400 0.551 0.551 0.566 0.551 0.551 5,370 0.5513 -3.90%
2017-11-08 0 0.770 0.740 0.780 0.750 0.770 32,000 24,160 0.7550 0.574 0.551 0.581 0.559 0.574 42,956 0.5624 -3.75%
2017-11-07 0 0.800 0.790 0.800 0.750 0.800 140,000 108,360 0.7740 0.596 0.589 0.596 0.559 0.596 187,933 0.5766 8.11%
2017-11-06 0 0.740 0.740 0.750 0.740 0.750 20,000 14,840 0.7420 0.551 0.551 0.559 0.551 0.559 26,848 0.5527 -2.63%
2017-11-03 0 0.760 0.750 0.760 - - 8,000 6,080 0.7600 0.566 0.559 0.566 - - 10,739 0.5662 0.00%
2017-11-02 0 0.760 0.750 0.760 - - 0 0 - 0.566 0.559 0.566 - - 0 - 0.00%
2017-11-01 0 0.760 0.750 0.760 0.750 0.760 288,000 217,160 0.7540 0.566 0.559 0.566 0.559 0.566 386,606 0.5617 0.00%
2017-10-31 0 0.760 0.760 0.780 0.750 0.760 124,000 93,040 0.7503 0.566 0.566 0.581 0.559 0.566 166,455 0.5589 0.00%
2017-10-30 0 0.760 0.760 0.780 0.760 0.770 36,000 27,440 0.7622 0.566 0.566 0.581 0.566 0.574 48,326 0.5678 -1.30%
2017-10-27 0 0.770 0.760 0.770 0.760 0.770 52,000 39,840 0.7662 0.574 0.566 0.574 0.566 0.574 69,804 0.5707 0.00%
2017-10-26 0 0.770 0.770 0.780 0.750 0.760 64,000 48,480 0.7575 0.574 0.574 0.581 0.559 0.566 85,912 0.5643 1.32%
2017-10-25 0 0.760 0.760 0.780 0.760 0.770 60,000 45,800 0.7633 0.566 0.566 0.581 0.566 0.574 80,543 0.5686 -1.30%
2017-10-24 0 0.770 0.760 0.780 - - 0 0 - 0.574 0.566 0.581 - - 0 - 0.00%
2017-10-23 0 0.770 0.760 0.790 - - 0 0 - 0.574 0.566 0.589 - - 0 - 0.00%
2017-10-20 0 0.770 0.760 0.790 0.750 0.770 140,000 107,720 0.7694 0.574 0.566 0.589 0.559 0.574 187,933 0.5732 2.67%
2017-10-19 0 0.750 0.740 0.770 0.750 0.750 60,000 45,000 0.7500 0.559 0.551 0.574 0.559 0.559 80,543 0.5587 0.00%
2017-10-18 0 0.750 0.740 0.750 0.730 0.750 36,000 26,920 0.7478 0.559 0.551 0.559 0.544 0.559 48,326 0.5571 1.35%
2017-10-17 0 0.740 0.740 0.750 0.740 0.740 164,000 121,360 0.7400 0.551 0.551 0.559 0.551 0.551 220,150 0.5513 -2.63%
2017-10-16 0 0.760 0.750 0.760 0.750 0.770 118,000 88,560 0.7505 0.566 0.559 0.566 0.559 0.574 158,401 0.5591 -2.56%
2017-10-13 0 0.780 0.760 0.780 0.750 0.780 240,000 183,320 0.7638 0.581 0.566 0.581 0.559 0.581 322,171 0.5690 4.00%
2017-10-12 0 0.750 0.750 0.770 0.750 0.760 200,000 151,880 0.7594 0.559 0.559 0.574 0.559 0.566 268,476 0.5657 -7.41%
2017-10-11 0 0.810 0.820 0.840 0.740 0.830 216,000 163,240 0.7557 0.603 0.611 0.626 0.551 0.618 289,954 0.5630 9.46%
2017-10-10 0 0.740 0.730 0.740 0.720 0.750 168,000 123,560 0.7355 0.551 0.544 0.551 0.536 0.559 225,520 0.5479 0.00%
2017-10-09 0 0.740 0.720 0.740 0.740 0.740 12,000 8,880 0.7400 0.551 0.536 0.551 0.551 0.551 16,109 0.5513 0.00%
2017-10-06 0 0.740 0.720 0.740 - - 0 0 - 0.551 0.536 0.551 - - 0 - 0.00%
2017-10-04 0 0.740 0.720 0.740 - - 0 0 - 0.551 0.536 0.551 - - 0 - 0.00%
2017-10-03 0 0.740 0.720 0.740 - - 0 0 - 0.551 0.536 0.551 - - 0 - 0.00%
2017-09-29 0 0.740 0.710 0.770 - - 0 0 - 0.551 0.529 0.574 - - 0 - 0.00%
2017-09-28 0 0.740 0.720 0.740 - - 0 0 - 0.551 0.536 0.551 - - 0 - 0.00%
2017-09-27 0 0.740 0.710 0.770 - - 0 0 - 0.551 0.529 0.574 - - 0 - 0.00%
2017-09-26 0 0.740 0.720 0.750 0.730 0.740 40,000 29,560 0.7390 0.551 0.536 0.559 0.544 0.551 53,695 0.5505 5.71%
2017-09-25 0 0.700 0.700 0.710 0.700 0.700 24,000 16,800 0.7000 0.521 0.521 0.529 0.521 0.521 32,217 0.5215 -1.41%
2017-09-22 0 0.710 0.700 0.730 0.700 0.730 232,000 166,600 0.7181 0.529 0.521 0.544 0.521 0.544 311,432 0.5349 -5.33%
2017-09-21 0 0.750 0.720 0.750 0.750 0.750 40,000 30,000 0.7500 0.559 0.536 0.559 0.559 0.559 53,695 0.5587 0.00%
2017-09-20 0 0.750 0.720 0.750 0.720 0.750 88,000 64,560 0.7336 0.559 0.536 0.559 0.536 0.559 118,130 0.5465 -2.60%
2017-09-19 0 0.770 0.720 0.780 0.700 0.780 204,000 147,240 0.7218 0.574 0.536 0.581 0.521 0.581 273,846 0.5377 4.05%
2017-09-18 0 0.740 0.710 0.740 - - 0 0 - 0.551 0.529 0.551 - - 0 - 0.00%
2017-09-15 0 0.740 0.710 0.750 - - 0 0 - 0.551 0.529 0.559 - - 0 - 0.00%
2017-09-14 0 0.740 0.710 0.740 0.750 0.750 84,000 63,000 0.7500 0.551 0.529 0.551 0.559 0.559 112,760 0.5587 0.00%
2017-09-13 0 0.740 0.710 0.740 0.710 0.740 208,000 152,480 0.7331 0.551 0.529 0.551 0.529 0.551 279,215 0.5461 0.00%
2017-09-12 0 0.740 0.700 0.740 0.700 0.740 216,000 154,720 0.7163 0.551 0.521 0.551 0.521 0.551 289,954 0.5336 0.00%
2017-09-11 0 0.740 0.740 0.750 0.740 0.740 104,000 76,960 0.7400 0.551 0.551 0.559 0.551 0.551 139,608 0.5513 0.00%
2017-09-08 0 0.740 0.740 0.750 0.710 0.720 124,000 88,280 0.7119 0.551 0.551 0.559 0.529 0.536 166,455 0.5304 2.78%
2017-09-07 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.536 0.536 0.551 0.536 0.536 26,848 0.5364 0.00%
2017-09-06 0 0.720 0.710 0.720 0.710 0.720 204,000 144,960 0.7106 0.536 0.529 0.536 0.529 0.536 273,846 0.5293 0.00%
2017-09-05 0 0.720 0.710 0.730 0.720 0.720 60,000 43,200 0.7200 0.536 0.529 0.544 0.536 0.536 80,543 0.5364 -1.37%
2017-09-04 0 0.730 0.730 0.740 0.710 0.720 338,000 242,120 0.7163 0.544 0.544 0.551 0.529 0.536 453,725 0.5336 0.00%
2017-09-01 0 0.730 0.710 0.730 0.710 0.730 20,000 14,320 0.7160 0.544 0.529 0.544 0.529 0.544 26,848 0.5334 -1.35%
2017-08-31 0 0.740 0.730 0.740 0.700 0.740 172,000 121,200 0.7047 0.551 0.544 0.551 0.521 0.551 230,890 0.5249 4.23%
2017-08-30 0 0.710 0.710 0.720 0.710 0.710 8,000 5,680 0.7100 0.529 0.529 0.536 0.529 0.529 10,739 0.5289 -1.39%
2017-08-29 0 0.720 0.700 0.720 - - 0 0 - 0.536 0.521 0.536 - - 0 - -1.37%
2017-08-28 0 0.730 0.720 0.730 0.690 0.760 516,000 378,520 0.7336 0.544 0.536 0.544 0.514 0.566 692,669 0.5465 -5.19%
2017-08-25 0 0.770 0.700 0.770 0.660 0.780 820,000 569,840 0.6949 0.574 0.521 0.574 0.492 0.581 1,100,752 0.5177 16.67%
2017-08-24 0 0.660 0.640 0.660 0.650 0.680 144,000 94,680 0.6575 0.492 0.477 0.492 0.484 0.507 193,303 0.4898 0.00%
2017-08-22 0 0.660 0.660 0.670 0.660 0.660 4,000 2,640 0.6600 0.492 0.492 0.499 0.492 0.492 5,370 0.4917 1.54%
2017-08-21 0 0.650 0.640 0.660 0.650 0.660 20,000 13,120 0.6560 0.484 0.477 0.492 0.484 0.492 26,848 0.4887 -1.52%
2017-08-18 0 0.660 0.650 0.670 0.660 0.660 48,000 31,680 0.6600 0.492 0.484 0.499 0.492 0.492 64,434 0.4917 -4.35%
2017-08-17 0 0.690 0.660 0.690 0.660 0.690 60,000 39,880 0.6647 0.514 0.492 0.514 0.492 0.514 80,543 0.4951 1.47%
2017-08-16 0 0.680 0.670 0.690 0.670 0.680 136,000 91,400 0.6721 0.507 0.499 0.514 0.499 0.507 182,564 0.5006 1.49%
2017-08-15 0 0.670 0.650 0.670 0.660 0.690 180,000 120,760 0.6709 0.499 0.484 0.499 0.492 0.514 241,629 0.4998 -2.90%
2017-08-14 0 0.690 0.660 0.690 0.660 0.700 376,000 254,200 0.6761 0.514 0.492 0.514 0.492 0.521 504,735 0.5036 6.15%
2017-08-11 0 0.650 0.650 0.680 0.650 0.660 296,000 193,720 0.6545 0.484 0.484 0.507 0.484 0.492 397,345 0.4875 -2.99%
2017-08-10 0 0.670 0.670 0.690 0.660 0.700 452,000 308,600 0.6827 0.499 0.499 0.514 0.492 0.521 606,756 0.5086 -1.47%
2017-08-09 0 0.680 0.670 0.680 0.610 0.780 7,524,000 5,144,680 0.6838 0.507 0.499 0.507 0.454 0.581 10,100,074 0.5094 -12.82%
2017-08-08 0 0.780 0.780 0.820 0.780 0.780 32,000 24,960 0.7800 0.581 0.581 0.611 0.581 0.581 42,956 0.5811 0.00%
2017-08-07 0 0.780 0.780 0.810 0.780 0.790 28,000 21,880 0.7814 0.581 0.581 0.603 0.581 0.589 37,587 0.5821 -3.70%
2017-08-04 0 0.810 0.780 0.810 0.790 0.810 52,000 41,280 0.7938 0.603 0.581 0.603 0.589 0.603 69,804 0.5914 1.25%
2017-08-03 0 0.800 0.790 0.810 - - 0 0 - 0.596 0.589 0.603 - - 0 - 0.00%
2017-08-02 0 0.800 0.800 0.810 0.800 0.800 168,000 134,400 0.8000 0.596 0.596 0.603 0.596 0.596 225,520 0.5960 0.00%
2017-08-01 0 0.800 0.790 0.800 0.800 0.800 12,000 9,600 0.8000 0.596 0.589 0.596 0.596 0.596 16,109 0.5960 0.00%
2017-07-31 0 0.800 0.790 0.810 0.800 0.800 168,000 134,400 0.8000 0.596 0.589 0.603 0.596 0.596 225,520 0.5960 -1.23%
2017-07-28 0 0.810 0.790 0.810 - - 0 0 - 0.603 0.589 0.603 - - 0 - -1.22%
2017-07-27 0 0.820 0.790 0.820 - - 0 0 - 0.611 0.589 0.611 - - 0 - 0.00%
2017-07-26 0 0.820 0.790 0.820 0.780 0.820 304,000 242,440 0.7975 0.611 0.589 0.611 0.581 0.611 408,084 0.5941 0.00%
2017-07-25 0 0.820 0.800 0.820 0.820 0.820 12,000 9,840 0.8200 0.611 0.596 0.611 0.611 0.611 16,109 0.6109 0.00%
2017-07-24 0 0.820 0.800 0.820 0.800 0.820 48,000 38,520 0.8025 0.611 0.596 0.611 0.596 0.611 64,434 0.5978 0.00%
2017-07-21 0 0.820 0.810 0.830 0.800 0.830 148,000 119,320 0.8062 0.611 0.603 0.618 0.596 0.618 198,672 0.6006 -1.20%
2017-07-20 0 0.830 0.810 0.830 0.800 0.830 132,000 106,400 0.8061 0.618 0.603 0.618 0.596 0.618 177,194 0.6005 0.00%
2017-07-19 0 0.830 0.790 0.830 - - 0 0 - 0.618 0.589 0.618 - - 0 - 0.00%
2017-07-18 0 0.830 0.790 0.830 - - 0 0 - 0.618 0.589 0.618 - - 0 - 0.00%
2017-07-17 0 0.830 0.790 0.830 0.830 0.830 8,000 6,640 0.8300 0.618 0.589 0.618 0.618 0.618 10,739 0.6183 2.47%
2017-07-14 0 0.810 0.800 0.830 0.800 0.830 48,000 38,840 0.8092 0.603 0.596 0.618 0.596 0.618 64,434 0.6028 1.25%
2017-07-13 0 0.800 0.800 0.820 0.800 0.820 244,000 195,760 0.8023 0.596 0.596 0.611 0.596 0.611 327,541 0.5977 0.00%
2017-07-12 0 0.800 0.800 0.820 0.800 0.830 316,000 253,440 0.8020 0.596 0.596 0.611 0.596 0.618 424,192 0.5975 -2.44%
2017-07-11 0 0.820 0.800 0.820 0.820 0.820 72,000 59,040 0.8200 0.611 0.596 0.611 0.611 0.611 96,651 0.6109 1.23%
2017-07-10 0 0.810 0.800 0.830 0.810 0.810 4,000 3,240 0.8100 0.603 0.596 0.618 0.603 0.603 5,370 0.6034 -2.41%
2017-07-07 0 0.830 0.790 0.830 0.830 0.830 12,000 9,960 0.8300 0.618 0.589 0.618 0.618 0.618 16,109 0.6183 2.47%
2017-07-06 0 0.810 0.790 0.820 0.800 0.810 16,000 12,880 0.8050 0.603 0.589 0.611 0.596 0.603 21,478 0.5997 1.25%
2017-07-05 0 0.800 0.790 0.810 0.790 0.810 220,000 175,280 0.7967 0.596 0.589 0.603 0.589 0.603 295,324 0.5935 -3.61%
2017-07-04 0 0.830 0.790 0.830 0.790 0.850 272,000 217,200 0.7985 0.618 0.589 0.618 0.589 0.633 365,128 0.5949 2.47%
2017-07-03 0 0.810 0.790 0.810 0.800 0.830 292,000 235,560 0.8067 0.603 0.589 0.603 0.596 0.618 391,975 0.6010 -2.41%
2017-06-30 0 0.830 0.800 0.830 0.830 0.830 36,000 29,880 0.8300 0.618 0.596 0.618 0.618 0.618 48,326 0.6183 0.00%
2017-06-29 0 0.830 0.810 0.830 0.810 0.830 60,000 48,720 0.8120 0.618 0.603 0.618 0.603 0.618 80,543 0.6049 0.00%
2017-06-28 0 0.830 0.800 0.840 0.790 0.830 584,000 474,560 0.8126 0.618 0.596 0.626 0.589 0.618 783,950 0.6053 -1.19%
2017-06-27 0 0.840 0.830 0.850 0.840 0.840 8,000 6,720 0.8400 0.626 0.618 0.633 0.626 0.626 10,739 0.6258 -1.18%
2017-06-26 0 0.850 0.840 0.850 0.840 0.850 224,000 189,080 0.8441 0.633 0.626 0.633 0.626 0.633 300,693 0.6288 -1.16%
2017-06-23 0 0.860 0.840 0.860 - - 0 0 - 0.641 0.626 0.641 - - 0 - 0.00%
2017-06-22 0 0.860 0.840 0.860 - - 0 0 - 0.641 0.626 0.641 - - 0 - 0.00%
2017-06-21 0 0.860 0.840 0.860 0.860 0.860 8,000 6,880 0.8600 0.641 0.626 0.641 0.641 0.641 10,739 0.6407 2.38%
2017-06-20 0 0.840 0.830 0.850 0.840 0.840 100,000 84,000 0.8400 0.626 0.618 0.633 0.626 0.626 134,238 0.6258 -1.18%
2017-06-19 0 0.850 0.850 0.880 - - 0 0 - 0.633 0.633 0.656 - - 0 - 2.41%
2017-06-16 0 0.830 0.830 0.860 - - 0 0 - 0.618 0.618 0.641 - - 0 - 0.00%
2017-06-15 0 0.830 0.830 0.850 0.830 0.830 112,000 92,960 0.8300 0.618 0.618 0.633 0.618 0.618 150,347 0.6183 -1.19%
2017-06-14 0 0.840 0.840 0.860 0.840 0.850 32,000 27,000 0.8438 0.626 0.626 0.641 0.626 0.633 42,956 0.6285 0.00%
2017-06-13 0 0.840 0.830 0.850 - - 0 0 - 0.626 0.618 0.633 - - 0 - 0.00%
2017-06-12 0 0.840 0.830 0.850 0.840 0.840 116,000 97,440 0.8400 0.626 0.618 0.633 0.626 0.626 155,716 0.6258 -2.33%
2017-06-09 0 0.860 0.840 0.870 - - 0 0 - 0.641 0.626 0.648 - - 0 - 0.00%
2017-06-08 0 0.860 0.840 0.860 0.840 0.860 104,000 89,000 0.8558 0.641 0.626 0.641 0.626 0.641 139,608 0.6375 2.38%
2017-06-07 0 0.840 0.830 0.840 0.830 0.840 220,000 182,680 0.8304 0.626 0.618 0.626 0.618 0.626 295,324 0.6186 0.00%
2017-06-06 0 0.840 0.830 0.850 0.830 0.870 216,000 180,680 0.8365 0.626 0.618 0.633 0.618 0.648 289,954 0.6231 2.07%
2017-06-05 0 0.840 0.830 0.850 0.840 0.880 112,000 94,320 0.8421 0.613 0.606 0.620 0.613 0.642 153,452 0.6147 -1.18%
2017-06-02 0 0.850 0.840 0.860 0.850 0.860 144,000 122,560 0.8511 0.620 0.613 0.628 0.620 0.628 197,296 0.6212 0.00%
2017-06-01 0 0.850 0.830 0.850 0.850 0.870 44,000 37,840 0.8600 0.620 0.606 0.620 0.620 0.635 60,285 0.6277 1.19%
2017-05-31 0 0.840 0.840 0.850 0.840 0.860 2,888,000 2,463,440 0.8530 0.613 0.613 0.620 0.613 0.628 3,956,876 0.6226 -4.55%
2017-05-29 0 0.880 0.860 0.880 - - 0 0 - 0.642 0.628 0.642 - - 0 - 0.00%
2017-05-26 0 0.880 0.870 0.880 0.870 0.880 24,000 21,280 0.8867 0.642 0.635 0.642 0.635 0.642 32,883 0.6472 -1.12%
2017-05-25 0 0.890 0.870 0.890 0.890 0.890 12,000 10,680 0.8900 0.650 0.635 0.650 0.650 0.650 16,441 0.6496 3.49%
2017-05-24 0 0.860 0.860 0.890 0.850 0.860 68,000 58,080 0.8541 0.628 0.628 0.650 0.620 0.628 93,167 0.6234 0.00%
2017-05-23 0 0.860 0.850 0.860 0.860 0.870 76,000 65,480 0.8616 0.628 0.620 0.628 0.628 0.635 104,128 0.6288 -3.37%
2017-05-22 0 0.890 0.870 0.890 0.870 0.890 76,000 66,840 0.8795 0.650 0.635 0.650 0.635 0.650 104,128 0.6419 0.00%
2017-05-19 0 0.890 0.860 0.890 0.860 0.890 52,000 45,920 0.8831 0.650 0.628 0.650 0.628 0.650 71,246 0.6445 2.30%
2017-05-18 0 0.870 0.860 0.880 0.860 0.870 752,000 647,560 0.8611 0.635 0.628 0.642 0.628 0.635 1,030,322 0.6285 -2.25%
2017-05-17 0 0.890 0.870 0.890 0.870 0.890 88,000 77,800 0.8841 0.650 0.635 0.650 0.635 0.650 120,570 0.6453 1.14%
2017-05-16 0 0.880 0.860 0.880 - - 0 0 - 0.642 0.628 0.642 - - 0 - 0.00%
2017-05-15 0 0.880 0.860 0.880 0.870 0.890 48,000 42,480 0.8850 0.642 0.628 0.642 0.635 0.650 65,765 0.6459 1.15%
2017-05-12 0 0.870 0.850 0.870 0.860 0.870 60,000 52,040 0.8673 0.635 0.620 0.635 0.628 0.635 82,207 0.6330 2.35%
2017-05-11 0 0.850 0.840 0.850 0.850 0.860 84,000 72,200 0.8595 0.620 0.613 0.620 0.620 0.628 115,089 0.6273 -1.16%
2017-05-10 0 0.860 0.860 0.870 0.860 0.880 276,000 238,520 0.8642 0.628 0.628 0.635 0.628 0.642 378,150 0.6308 1.18%
2017-05-09 0 0.850 0.850 0.860 0.840 0.860 160,000 136,120 0.8508 0.620 0.620 0.628 0.613 0.628 219,217 0.6209 0.00%
2017-05-08 0 0.850 0.840 0.860 0.800 0.850 548,000 451,760 0.8244 0.620 0.613 0.628 0.584 0.620 750,820 0.6017 -2.30%
2017-05-05 0 0.870 0.830 0.870 0.830 0.870 200,000 167,680 0.8384 0.635 0.606 0.635 0.606 0.635 274,022 0.6119 2.35%
2017-05-04 0 0.850 0.840 0.870 0.840 0.860 248,000 209,920 0.8465 0.620 0.613 0.635 0.613 0.628 339,787 0.6178 -2.30%
2017-05-02 0 0.870 0.860 0.870 0.870 0.870 20,000 17,400 0.8700 0.635 0.628 0.635 0.635 0.635 27,402 0.6350 -1.14%
2017-04-28 0 0.880 0.850 0.880 - - 0 0 - 0.642 0.620 0.642 - - 0 - 0.00%
2017-04-27 0 0.880 0.880 0.890 0.860 0.890 176,000 154,000 0.8750 0.642 0.642 0.650 0.628 0.650 241,139 0.6386 3.53%
2017-04-26 0 0.850 0.860 0.870 0.850 0.850 24,000 20,400 0.8500 0.620 0.628 0.635 0.620 0.620 32,883 0.6204 0.00%
2017-04-25 0 0.850 0.840 0.860 0.850 0.850 12,000 10,200 0.8500 0.620 0.613 0.628 0.620 0.620 16,441 0.6204 -2.30%
2017-04-24 0 0.870 0.860 0.880 0.830 0.870 248,000 210,600 0.8492 0.635 0.628 0.642 0.606 0.635 339,787 0.6198 1.16%
2017-04-21 0 0.860 0.860 0.880 0.820 0.850 72,000 60,240 0.8367 0.628 0.628 0.642 0.598 0.620 98,648 0.6107 0.00%
2017-04-20 0 0.860 0.860 0.870 0.840 0.860 96,000 81,600 0.8500 0.628 0.628 0.635 0.613 0.628 131,530 0.6204 0.00%
2017-04-19 0 0.860 0.840 0.880 0.840 0.860 44,000 37,520 0.8527 0.628 0.613 0.642 0.613 0.628 60,285 0.6224 0.00%
2017-04-18 0 0.860 0.840 0.880 0.860 0.860 40,000 34,400 0.8600 0.628 0.613 0.642 0.628 0.628 54,804 0.6277 -1.15%
2017-04-13 0 0.870 0.860 0.890 - - 0 0 - 0.635 0.628 0.650 - - 0 - 0.00%
2017-04-12 0 0.870 0.860 0.880 0.870 0.900 156,000 138,200 0.8859 0.635 0.628 0.642 0.635 0.657 213,737 0.6466 0.00%
2017-04-11 0 0.870 0.860 0.890 - - 0 0 - 0.635 0.628 0.650 - - 0 - 0.00%
2017-04-10 0 0.870 0.860 0.880 - - 0 0 - 0.635 0.628 0.642 - - 0 - 0.00%
2017-04-07 0 0.870 0.860 0.870 0.870 0.870 4,000 3,480 0.8700 0.635 0.628 0.635 0.635 0.635 5,480 0.6350 0.00%
2017-04-06 0 0.870 0.870 0.890 0.860 0.860 40,000 34,400 0.8600 0.635 0.635 0.650 0.628 0.628 54,804 0.6277 -2.25%
2017-04-05 0 0.890 0.870 0.890 0.870 0.900 104,000 91,840 0.8831 0.650 0.635 0.650 0.635 0.657 142,491 0.6445 3.49%
2017-04-03 0 0.860 0.860 0.890 0.850 0.860 96,000 81,840 0.8525 0.628 0.628 0.650 0.620 0.628 131,530 0.6222 0.00%
2017-03-31 0 0.860 0.850 0.870 0.850 0.880 209,000 180,100 0.8617 0.628 0.620 0.635 0.620 0.642 286,353 0.6289 -2.27%
2017-03-30 0 0.880 0.860 0.880 0.850 0.900 76,000 66,160 0.8705 0.642 0.628 0.642 0.620 0.657 104,128 0.6354 -1.12%
2017-03-29 0 0.890 0.870 0.900 - - 0 0 - 0.650 0.635 0.657 - - 0 - 0.00%
2017-03-28 0 0.890 0.870 0.910 - - 0 0 - 0.650 0.635 0.664 - - 0 - 0.00%
2017-03-27 0 0.890 0.880 0.920 0.890 0.890 8,000 7,120 0.8900 0.650 0.642 0.671 0.650 0.650 10,961 0.6496 -1.11%
2017-03-24 0 0.900 0.870 0.910 - - 0 0 - 0.657 0.635 0.664 - - 0 - 0.00%
2017-03-23 0 0.900 0.890 0.910 0.850 0.900 120,000 106,000 0.8833 0.657 0.650 0.664 0.620 0.657 164,413 0.6447 0.00%
2017-03-22 0 0.900 0.890 0.900 - - 0 0 - 0.657 0.650 0.657 - - 0 - -2.17%
2017-03-21 0 0.920 0.890 0.920 0.920 0.920 44,000 40,480 0.9200 0.671 0.650 0.671 0.671 0.671 60,285 0.6715 1.10%
2017-03-20 0 0.910 0.890 0.910 0.880 0.910 160,000 142,960 0.8935 0.664 0.650 0.664 0.642 0.664 219,217 0.6521 3.41%
2017-03-17 0 0.880 0.870 0.880 - - 40,000 34,800 0.8700 0.642 0.635 0.642 - - 54,804 0.6350 0.00%
2017-03-16 0 0.880 0.880 0.890 0.870 0.870 4,000 3,480 0.8700 0.642 0.642 0.650 0.635 0.635 5,480 0.6350 1.15%
2017-03-15 0 0.870 0.860 0.890 0.860 0.870 64,000 55,320 0.8644 0.635 0.628 0.650 0.628 0.635 87,687 0.6309 -2.25%
2017-03-14 0 0.890 0.860 0.890 0.890 0.900 12,000 10,760 0.8967 0.650 0.628 0.650 0.650 0.657 16,441 0.6544 -1.11%
2017-03-13 0 0.900 0.870 0.910 - - 0 0 - 0.657 0.635 0.664 - - 0 - 0.00%
2017-03-10 0 0.900 0.870 0.910 0.900 0.900 124,000 111,600 0.9000 0.657 0.635 0.664 0.657 0.657 169,894 0.6569 0.00%
2017-03-09 0 0.900 0.880 0.900 0.880 0.900 88,000 78,320 0.8900 0.657 0.642 0.657 0.642 0.657 120,570 0.6496 0.00%
2017-03-08 0 0.900 0.890 0.910 - - 0 0 - 0.657 0.650 0.664 - - 0 - 0.00%
2017-03-07 0 0.900 0.890 0.910 0.890 0.930 188,000 169,360 0.9009 0.657 0.650 0.664 0.650 0.679 257,581 0.6575 0.00%
2017-03-06 0 0.900 0.890 0.900 0.900 0.910 104,000 93,640 0.9004 0.657 0.650 0.657 0.657 0.664 142,491 0.6572 0.00%
2017-03-03 0 0.900 0.890 0.900 0.900 0.900 100,000 90,000 0.9000 0.657 0.650 0.657 0.657 0.657 137,011 0.6569 -2.17%
2017-03-02 0 0.920 0.910 0.930 0.890 0.950 668,000 611,000 0.9147 0.671 0.664 0.679 0.650 0.693 915,233 0.6676 1.10%
2017-03-01 0 0.910 0.900 0.920 0.910 0.910 8,000 7,280 0.9100 0.664 0.657 0.671 0.664 0.664 10,961 0.6642 0.00%
2017-02-28 0 0.910 0.910 0.920 0.880 0.900 56,000 50,160 0.8957 0.664 0.664 0.671 0.642 0.657 76,726 0.6538 -1.09%
2017-02-27 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.671 0.671 0.679 0.671 0.671 27,402 0.6715 0.00%
2017-02-24 0 0.920 0.920 0.940 0.910 0.910 52,000 47,320 0.9100 0.671 0.671 0.686 0.664 0.664 71,246 0.6642 -1.08%
2017-02-23 0 0.930 0.920 0.930 0.920 0.940 252,000 233,320 0.9259 0.679 0.671 0.679 0.671 0.686 345,268 0.6758 -1.06%
2017-02-22 0 0.940 0.930 0.940 0.930 0.940 76,000 71,320 0.9384 0.686 0.679 0.686 0.679 0.686 104,128 0.6849 1.08%
2017-02-21 0 0.930 0.930 0.940 0.920 0.920 20,000 18,400 0.9200 0.679 0.679 0.686 0.671 0.671 27,402 0.6715 -1.06%
2017-02-20 0 0.940 0.920 0.940 0.940 0.950 156,000 147,000 0.9423 0.686 0.671 0.686 0.686 0.693 213,737 0.6878 0.00%
2017-02-17 0 0.940 0.920 0.940 0.950 0.950 32,000 30,400 0.9500 0.686 0.671 0.686 0.693 0.693 43,843 0.6934 0.00%
2017-02-16 0 0.940 0.920 0.940 0.920 0.940 44,000 41,120 0.9345 0.686 0.671 0.686 0.671 0.686 60,285 0.6821 2.17%
2017-02-15 0 0.920 0.920 0.940 0.920 0.940 60,000 55,920 0.9320 0.671 0.671 0.686 0.671 0.686 82,207 0.6802 -1.08%
2017-02-14 0 0.930 0.930 0.950 0.910 0.910 84,000 76,560 0.9114 0.679 0.679 0.693 0.664 0.664 115,089 0.6652 0.00%
2017-02-13 0 0.930 0.930 0.940 0.930 0.930 36,000 33,480 0.9300 0.679 0.679 0.686 0.679 0.679 49,324 0.6788 -2.11%
2017-02-10 0 0.950 0.930 0.950 0.950 0.950 64,000 60,800 0.9500 0.693 0.679 0.693 0.693 0.693 87,687 0.6934 0.00%
2017-02-09 0 0.950 0.930 0.950 - - 12,000 11,280 0.9400 0.693 0.679 0.693 - - 16,441 0.6861 -1.04%
2017-02-08 0 0.960 0.930 0.960 0.910 0.960 52,000 49,040 0.9431 0.701 0.679 0.701 0.664 0.701 71,246 0.6883 1.05%
2017-02-07 0 0.950 0.940 0.960 0.930 0.960 128,000 119,840 0.9363 0.693 0.686 0.701 0.679 0.701 175,374 0.6833 0.00%
2017-02-06 0 0.950 0.950 0.970 0.950 0.960 36,000 34,320 0.9533 0.693 0.693 0.708 0.693 0.701 49,324 0.6958 0.00%
2017-02-03 0 0.950 0.950 0.970 0.940 0.950 100,000 94,080 0.9408 0.693 0.693 0.708 0.686 0.693 137,011 0.6867 0.00%
2017-02-02 0 0.950 0.940 0.950 0.930 0.950 306,000 287,980 0.9411 0.693 0.686 0.693 0.679 0.693 419,253 0.6869 0.00%
2017-02-01 0 0.950 0.950 0.960 0.910 0.950 336,000 310,520 0.9242 0.693 0.693 0.701 0.664 0.693 460,357 0.6745 -4.04%
2017-01-27 0 0.990 0.970 1.000 - - 0 0 - 0.723 0.708 0.730 - - 0 - 0.00%
2017-01-26 0 0.990 0.970 0.990 0.960 0.990 24,000 23,480 0.9783 0.723 0.708 0.723 0.701 0.723 32,883 0.7141 -1.00%
2017-01-25 0 1.000 1.000 1.010 0.980 1.010 512,000 508,480 0.9931 0.730 0.730 0.737 0.715 0.737 701,496 0.7249 3.09%
2017-01-24 0 0.970 0.950 0.980 0.950 0.970 200,000 193,640 0.9682 0.708 0.693 0.715 0.693 0.708 274,022 0.7067 0.00%
2017-01-23 0 0.970 0.950 0.970 0.930 0.970 160,000 151,560 0.9473 0.708 0.693 0.708 0.679 0.708 219,217 0.6914 3.19%
2017-01-20 0 0.940 0.930 0.950 0.930 0.940 108,000 101,440 0.9393 0.686 0.679 0.693 0.679 0.686 147,972 0.6855 0.00%
2017-01-19 0 0.940 0.920 0.940 0.920 0.950 896,000 830,160 0.9265 0.686 0.671 0.686 0.671 0.693 1,227,618 0.6762 -1.05%
2017-01-18 0 0.950 0.940 0.950 0.910 0.960 676,000 629,320 0.9309 0.693 0.686 0.693 0.664 0.701 926,194 0.6795 0.00%
2017-01-17 0 0.950 0.950 0.970 0.940 1.040 1,484,000 1,443,440 0.9727 0.693 0.693 0.708 0.686 0.759 2,033,242 0.7099 -4.04%
2017-01-16 0 0.990 0.990 1.000 0.980 1.080 1,776,000 1,816,040 1.0225 0.723 0.723 0.730 0.715 0.788 2,433,314 0.7463 -4.81%
2017-01-13 0 1.040 1.030 1.050 0.910 1.140 8,964,000 9,424,960 1.0514 0.759 0.752 0.766 0.664 0.832 12,281,660 0.7674 14.29%
2017-01-12 0 0.910 0.900 0.930 0.900 0.910 204,000 185,600 0.9098 0.664 0.657 0.679 0.657 0.664 279,502 0.6640 2.25%
2017-01-11 0 0.890 0.890 0.910 0.890 0.890 32,000 28,480 0.8900 0.650 0.650 0.664 0.650 0.650 43,843 0.6496 0.00%
2017-01-10 0 0.890 0.880 0.920 - - 0 0 - 0.650 0.642 0.671 - - 0 - 0.00%
2017-01-09 0 0.890 0.880 0.910 0.890 0.890 144,000 128,160 0.8900 0.650 0.642 0.664 0.650 0.650 197,296 0.6496 0.00%
2017-01-06 0 0.890 0.890 0.900 0.890 0.890 12,000 10,680 0.8900 0.650 0.650 0.657 0.650 0.650 16,441 0.6496 0.00%
2017-01-05 0 0.890 0.890 0.920 0.890 0.890 20,000 17,800 0.8900 0.650 0.650 0.671 0.650 0.650 27,402 0.6496 0.00%
2017-01-04 0 0.890 0.880 0.920 - - 0 0 - 0.650 0.642 0.671 - - 0 - 0.00%
2017-01-03 0 0.890 0.880 0.910 0.890 0.890 24,000 21,360 0.8900 0.650 0.642 0.664 0.650 0.650 32,883 0.6496 0.00%
2016-12-30 0 0.890 0.880 0.910 0.890 0.900 96,000 86,000 0.8958 0.650 0.642 0.664 0.650 0.657 131,530 0.6538 -2.20%
2016-12-29 0 0.910 0.910 0.930 0.880 0.960 132,000 120,560 0.9133 0.664 0.664 0.679 0.642 0.701 180,854 0.6666 0.00%
2016-12-28 0 0.910 0.880 0.910 0.880 0.910 20,000 17,720 0.8860 0.664 0.642 0.664 0.642 0.664 27,402 0.6467 3.41%
2016-12-23 0 0.880 0.880 0.930 0.880 0.880 24,000 21,120 0.8800 0.642 0.642 0.679 0.642 0.642 32,883 0.6423 0.00%
2016-12-22 0 0.880 0.880 0.900 0.870 0.900 116,000 103,920 0.8959 0.642 0.642 0.657 0.635 0.657 158,933 0.6539 -2.22%
2016-12-21 0 0.900 0.860 0.900 0.900 0.900 8,000 7,200 0.9000 0.657 0.628 0.657 0.657 0.657 10,961 0.6569 0.00%
2016-12-20 0 0.900 0.860 0.920 - - 0 0 - 0.657 0.628 0.671 - - 0 - 0.00%
2016-12-19 0 0.900 0.860 0.920 0.900 0.900 48,000 43,200 0.9000 0.657 0.628 0.671 0.657 0.657 65,765 0.6569 0.00%
2016-12-16 0 0.900 0.860 0.900 0.880 0.900 160,000 142,960 0.8935 0.657 0.628 0.657 0.642 0.657 219,217 0.6521 2.27%
2016-12-15 0 0.880 0.850 0.880 0.840 0.880 64,000 55,880 0.8731 0.642 0.620 0.642 0.613 0.642 87,687 0.6373 1.15%
2016-12-14 0 0.870 0.850 0.870 0.870 0.870 20,000 17,400 0.8700 0.635 0.620 0.635 0.635 0.635 27,402 0.6350 1.16%
2016-12-13 0 0.860 0.850 0.870 - - 0 0 - 0.628 0.620 0.635 - - 0 - 0.00%
2016-12-12 0 0.860 0.850 0.870 0.860 0.860 12,000 10,320 0.8600 0.628 0.620 0.635 0.628 0.628 16,441 0.6277 -2.27%
2016-12-09 0 0.880 0.870 0.880 0.880 0.890 20,000 17,760 0.8880 0.642 0.635 0.642 0.642 0.650 27,402 0.6481 0.00%
2016-12-08 0 0.880 0.860 0.890 0.880 0.880 60,000 52,800 0.8800 0.642 0.628 0.650 0.642 0.642 82,207 0.6423 0.00%
2016-12-07 0 0.880 0.860 0.900 0.880 0.880 24,000 21,120 0.8800 0.642 0.628 0.657 0.642 0.642 32,883 0.6423 2.33%
2016-12-06 0 0.860 0.860 0.890 0.860 0.860 36,000 30,960 0.8600 0.628 0.628 0.650 0.628 0.628 49,324 0.6277 -2.27%
2016-12-05 0 0.880 0.860 0.890 0.880 0.880 64,000 56,320 0.8800 0.642 0.628 0.650 0.642 0.642 87,687 0.6423 -1.12%
2016-12-02 0 0.890 0.860 0.890 - - 0 0 - 0.650 0.628 0.650 - - 0 - 0.00%
2016-12-01 0 0.890 0.860 0.890 - - 0 0 - 0.650 0.628 0.650 - - 0 - -1.11%
2016-11-30 0 0.900 0.870 0.900 - - 0 0 - 0.657 0.635 0.657 - - 0 - -1.10%
2016-11-29 0 0.910 0.860 0.910 0.840 0.910 28,000 24,120 0.8614 0.664 0.628 0.664 0.613 0.664 38,363 0.6287 0.00%
2016-11-28 0 0.910 0.870 0.900 0.870 0.910 36,000 31,600 0.8778 0.664 0.635 0.657 0.635 0.664 49,324 0.6407 1.11%
2016-11-25 0 0.900 0.880 0.920 0.880 0.900 24,000 21,280 0.8867 0.657 0.642 0.671 0.642 0.657 32,883 0.6472 -1.10%
2016-11-24 0 0.910 0.910 0.920 0.880 0.900 24,000 21,280 0.8867 0.664 0.664 0.671 0.642 0.657 32,883 0.6472 1.11%
2016-11-23 0 0.900 0.880 0.910 - - 0 0 - 0.657 0.642 0.664 - - 0 - 0.00%
2016-11-22 0 0.900 0.870 0.910 - - 0 0 - 0.657 0.635 0.664 - - 0 - 0.00%
2016-11-21 0 0.900 0.880 0.900 - - 0 0 - 0.657 0.642 0.657 - - 0 - 0.00%
2016-11-18 0 0.900 0.880 0.900 0.890 0.910 136,000 122,200 0.8985 0.657 0.642 0.657 0.650 0.664 186,335 0.6558 0.00%
2016-11-17 0 0.900 0.880 0.910 0.860 0.900 216,000 188,360 0.8720 0.657 0.642 0.664 0.628 0.657 295,944 0.6365 -1.10%
2016-11-16 0 0.910 0.910 0.920 0.890 0.890 12,000 10,680 0.8900 0.664 0.664 0.671 0.650 0.650 16,441 0.6496 -1.09%
2016-11-15 0 0.920 0.890 0.920 0.920 0.920 72,000 66,240 0.9200 0.671 0.650 0.671 0.671 0.671 98,648 0.6715 1.10%
2016-11-14 0 0.910 0.860 0.910 0.890 0.910 40,000 35,880 0.8970 0.664 0.628 0.664 0.650 0.664 54,804 0.6547 2.25%
2016-11-11 0 0.890 0.870 0.900 - - 0 0 - 0.650 0.635 0.657 - - 0 - 0.00%
2016-11-10 0 0.890 0.890 0.900 0.860 0.860 4,000 3,440 0.8600 0.650 0.650 0.657 0.628 0.628 5,480 0.6277 4.71%
2016-11-09 0 0.850 0.840 0.860 0.850 0.860 48,000 41,200 0.8583 0.620 0.613 0.628 0.620 0.628 65,765 0.6265 -2.30%
2016-11-08 0 0.870 0.860 0.890 0.870 0.870 44,000 38,520 0.8755 0.635 0.628 0.650 0.635 0.635 60,285 0.6390 -1.14%
2016-11-07 0 0.880 0.860 0.890 0.850 0.880 20,000 17,120 0.8560 0.642 0.628 0.650 0.620 0.642 27,402 0.6248 -2.22%
2016-11-04 0 0.900 0.860 0.900 0.870 0.900 24,000 21,120 0.8800 0.657 0.628 0.657 0.635 0.657 32,883 0.6423 0.00%
2016-11-03 0 0.900 0.850 0.900 0.900 0.910 112,000 101,760 0.9086 0.657 0.620 0.657 0.657 0.664 153,452 0.6631 0.00%
2016-11-02 0 0.900 0.870 0.900 0.890 0.910 92,000 82,960 0.9017 0.657 0.635 0.657 0.650 0.664 126,050 0.6582 1.12%
2016-11-01 0 0.890 0.890 0.900 - - 0 0 - 0.650 0.650 0.657 - - 0 - 2.30%
2016-10-31 0 0.870 0.860 0.900 - - 0 0 - 0.635 0.628 0.657 - - 0 - 0.00%
2016-10-28 0 0.870 0.860 0.870 0.870 0.880 68,000 59,720 0.8782 0.635 0.628 0.635 0.635 0.642 93,167 0.6410 -1.14%
2016-10-27 0 0.880 0.870 0.900 0.870 0.880 124,000 108,720 0.8768 0.642 0.635 0.657 0.635 0.642 169,894 0.6399 -1.12%
2016-10-26 0 0.890 0.880 0.890 0.870 0.920 196,000 174,120 0.8884 0.650 0.642 0.650 0.635 0.671 268,541 0.6484 -3.26%
2016-10-25 0 0.920 0.890 0.930 - - 0 0 - 0.671 0.650 0.679 - - 0 - 0.00%
2016-10-24 0 0.920 0.920 0.940 0.910 0.910 72,000 65,520 0.9100 0.671 0.671 0.686 0.664 0.664 98,648 0.6642 -1.08%
2016-10-20 0 0.930 0.930 0.940 0.900 0.900 32,000 28,800 0.9000 0.679 0.679 0.686 0.657 0.657 43,843 0.6569 0.00%
2016-10-19 0 0.930 0.930 0.940 0.930 0.940 24,000 22,400 0.9333 0.679 0.679 0.686 0.679 0.686 32,883 0.6812 -1.06%
2016-10-18 0 0.940 0.890 0.940 0.940 0.960 328,000 311,800 0.9506 0.686 0.650 0.686 0.686 0.701 449,396 0.6938 3.30%
2016-10-17 0 0.910 0.870 0.910 - - 0 0 - 0.664 0.635 0.664 - - 0 - -1.09%
2016-10-14 0 0.920 0.890 0.930 0.900 0.930 108,000 99,480 0.9211 0.671 0.650 0.679 0.657 0.679 147,972 0.6723 -1.08%
2016-10-13 0 0.930 0.880 0.930 0.900 0.990 424,000 403,880 0.9525 0.679 0.642 0.679 0.657 0.723 580,926 0.6952 -1.06%
2016-10-12 0 0.940 0.930 0.940 0.880 0.940 804,000 731,960 0.9104 0.686 0.679 0.686 0.642 0.686 1,101,568 0.6645 8.05%
2016-10-11 0 0.870 0.850 0.880 0.850 0.870 56,000 47,680 0.8514 0.635 0.620 0.642 0.620 0.635 76,726 0.6214 3.57%
2016-10-07 0 0.840 0.840 0.860 0.840 0.840 124,000 104,160 0.8400 0.613 0.613 0.628 0.613 0.613 169,894 0.6131 -2.33%
2016-10-06 0 0.860 0.840 0.860 0.840 0.860 40,000 34,240 0.8560 0.628 0.613 0.628 0.613 0.628 54,804 0.6248 2.38%
2016-10-05 0 0.840 0.840 0.850 0.840 0.860 188,000 158,640 0.8438 0.613 0.613 0.620 0.613 0.628 257,581 0.6159 -2.33%
2016-10-04 0 0.860 0.850 0.870 0.850 0.860 64,000 54,640 0.8538 0.628 0.620 0.635 0.620 0.628 87,687 0.6231 -1.15%
2016-10-03 0 0.870 0.870 0.890 0.850 0.860 120,000 102,760 0.8563 0.635 0.635 0.650 0.620 0.628 164,413 0.6250 0.00%
2016-09-30 0 0.870 0.870 0.880 0.860 0.860 8,000 6,880 0.8600 0.635 0.635 0.642 0.628 0.628 10,961 0.6277 -1.14%
2016-09-29 0 0.880 0.860 0.890 - - 0 0 - 0.642 0.628 0.650 - - 0 - 0.00%
2016-09-28 0 0.880 0.880 0.890 0.870 0.870 32,000 27,840 0.8700 0.642 0.642 0.650 0.635 0.635 43,843 0.6350 1.15%
2016-09-27 0 0.870 0.830 0.880 - - 0 0 - 0.635 0.606 0.642 - - 0 - 0.00%
2016-09-26 0 0.870 0.840 0.880 0.860 0.870 104,000 89,480 0.8604 0.635 0.613 0.642 0.628 0.635 142,491 0.6280 1.16%
2016-09-23 0 0.860 0.840 0.880 - - 0 0 - 0.628 0.613 0.642 - - 0 - 0.00%
2016-09-22 0 0.860 0.830 0.860 0.850 0.870 216,000 187,560 0.8683 0.628 0.606 0.628 0.620 0.635 295,944 0.6338 2.38%
2016-09-21 0 0.840 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.613 0.606 0.620 0.606 0.606 27,402 0.6058 0.00%
2016-09-20 0 0.840 0.840 0.860 0.830 0.830 12,000 9,960 0.8300 0.613 0.613 0.628 0.606 0.606 16,441 0.6058 -1.18%
2016-09-19 0 0.850 0.830 0.860 0.850 0.850 48,000 40,800 0.8500 0.620 0.606 0.628 0.620 0.620 65,765 0.6204 0.00%
2016-09-15 0 0.850 0.820 0.860 - - 0 0 - 0.620 0.598 0.628 - - 0 - 0.00%
2016-09-14 0 0.850 0.830 0.850 0.830 0.850 196,000 163,400 0.8337 0.620 0.606 0.620 0.606 0.620 268,541 0.6085 -1.16%
2016-09-13 0 0.860 0.830 0.860 0.860 0.860 24,000 20,640 0.8600 0.628 0.606 0.628 0.628 0.628 32,883 0.6277 1.18%
2016-09-12 0 0.850 0.840 0.860 0.840 0.890 176,000 149,480 0.8493 0.620 0.613 0.628 0.613 0.650 241,139 0.6199 -3.41%
2016-09-09 0 0.880 0.870 0.890 0.870 0.880 68,000 59,760 0.8788 0.642 0.635 0.650 0.635 0.642 93,167 0.6414 0.00%
2016-09-08 0 0.880 0.880 0.890 0.850 0.880 412,000 356,040 0.8642 0.642 0.642 0.650 0.620 0.642 564,485 0.6307 -1.12%
2016-09-07 0 0.890 0.860 0.890 0.850 0.910 140,000 121,040 0.8646 0.650 0.628 0.650 0.620 0.664 191,815 0.6310 3.49%
2016-09-06 0 0.860 0.860 0.870 0.830 0.850 104,000 87,360 0.8400 0.628 0.628 0.635 0.606 0.620 142,491 0.6131 2.38%
2016-09-05 0 0.840 0.820 0.840 0.820 0.840 196,000 163,680 0.8351 0.613 0.598 0.613 0.598 0.613 268,541 0.6095 1.20%
2016-09-02 0 0.830 0.830 0.840 0.830 0.830 120,000 99,040 0.8253 0.606 0.606 0.613 0.606 0.606 164,413 0.6024 0.00%
2016-09-01 0 0.830 0.810 0.830 0.820 0.830 104,000 85,880 0.8258 0.606 0.591 0.606 0.598 0.606 142,491 0.6027 1.22%
2016-08-31 0 0.820 0.810 0.830 0.820 0.820 24,000 19,680 0.8200 0.598 0.591 0.606 0.598 0.598 32,883 0.5985 0.00%
2016-08-30 0 0.820 0.800 0.820 0.820 0.820 60,000 49,200 0.8200 0.598 0.584 0.598 0.598 0.598 82,207 0.5985 0.00%
2016-08-29 0 0.820 0.820 0.830 0.820 0.830 160,000 132,640 0.8290 0.598 0.598 0.606 0.598 0.606 219,217 0.6051 -3.53%
2016-08-26 0 0.850 0.820 0.860 - - 0 0 - 0.620 0.598 0.628 - - 0 - 0.00%
2016-08-25 0 0.850 0.850 0.870 0.780 0.830 60,000 48,520 0.8087 0.620 0.620 0.635 0.569 0.606 82,207 0.5902 0.00%
2016-08-24 0 0.850 0.810 0.870 0.840 0.850 64,000 54,320 0.8488 0.620 0.591 0.635 0.613 0.620 87,687 0.6195 0.00%
2016-08-23 0 0.850 0.850 0.860 0.830 0.830 52,000 43,160 0.8300 0.620 0.620 0.628 0.606 0.606 71,246 0.6058 2.41%
2016-08-22 0 0.830 0.810 0.830 0.830 0.830 100,000 83,000 0.8300 0.606 0.591 0.606 0.606 0.606 137,011 0.6058 -1.19%
2016-08-19 0 0.840 0.830 0.850 0.840 0.840 12,000 10,080 0.8400 0.613 0.606 0.620 0.613 0.613 16,441 0.6131 1.20%
2016-08-18 0 0.830 0.830 0.840 0.820 0.840 92,000 76,600 0.8326 0.606 0.606 0.613 0.598 0.613 126,050 0.6077 -1.19%
2016-08-17 0 0.840 0.800 0.840 0.830 0.840 128,000 107,040 0.8363 0.613 0.584 0.613 0.606 0.613 175,374 0.6104 1.20%
2016-08-16 0 0.830 0.790 0.840 - - 0 0 - 0.606 0.577 0.613 - - 0 - 0.00%
2016-08-15 0 0.830 0.810 0.840 0.810 0.830 100,000 81,960 0.8196 0.606 0.591 0.613 0.591 0.606 137,011 0.5982 0.00%
2016-08-12 0 0.830 0.800 0.840 0.810 0.830 48,000 39,440 0.8217 0.606 0.584 0.613 0.591 0.606 65,765 0.5997 2.47%
2016-08-11 0 0.810 0.800 0.820 0.800 0.810 128,000 102,680 0.8022 0.591 0.584 0.598 0.584 0.591 175,374 0.5855 0.00%
2016-08-10 0 0.810 0.810 0.840 0.810 0.810 28,000 22,680 0.8100 0.591 0.591 0.613 0.591 0.591 38,363 0.5912 0.00%
2016-08-09 0 0.810 0.810 0.820 0.810 0.810 48,000 38,680 0.8058 0.591 0.591 0.598 0.591 0.591 65,765 0.5882 -1.22%
2016-08-08 0 0.820 0.820 0.830 0.820 0.820 60,000 49,200 0.8200 0.598 0.598 0.606 0.598 0.598 82,207 0.5985 1.23%
2016-08-05 0 0.810 0.800 0.830 - - 0 0 - 0.591 0.584 0.606 - - 0 - 0.00%
2016-08-04 0 0.810 0.800 0.830 - - 0 0 - 0.591 0.584 0.606 - - 0 - 0.00%
2016-08-03 0 0.810 0.810 0.830 0.790 0.800 116,000 92,600 0.7983 0.591 0.591 0.606 0.577 0.584 158,933 0.5826 -1.22%
2016-08-01 0 0.820 0.820 0.830 0.820 0.820 52,000 42,640 0.8200 0.598 0.598 0.606 0.598 0.598 71,246 0.5985 -1.20%
2016-07-29 0 0.830 0.820 0.830 - - 12,000 9,720 0.8100 0.606 0.598 0.606 - - 16,441 0.5912 0.00%
2016-07-28 0 0.830 0.820 0.840 0.830 0.830 12,000 9,960 0.8300 0.606 0.598 0.613 0.606 0.606 16,441 0.6058 1.22%
2016-07-27 0 0.820 0.820 0.840 0.820 0.830 128,000 105,640 0.8253 0.598 0.598 0.613 0.598 0.606 175,374 0.6024 -1.20%
2016-07-26 0 0.830 0.820 0.830 0.750 0.840 708,000 560,360 0.7915 0.606 0.598 0.606 0.547 0.613 970,037 0.5777 -3.49%
2016-07-25 0 0.860 0.850 0.860 - - 0 0 - 0.628 0.620 0.628 - - 0 - 0.00%
2016-07-22 0 0.860 0.860 0.870 0.840 0.850 32,000 27,000 0.8438 0.628 0.628 0.635 0.613 0.620 43,843 0.6158 -1.15%
2016-07-21 0 0.870 0.850 0.870 0.870 0.870 20,000 17,400 0.8700 0.635 0.620 0.635 0.635 0.635 27,402 0.6350 2.35%
2016-07-20 0 0.850 0.850 0.870 0.850 0.860 84,000 72,000 0.8571 0.620 0.620 0.635 0.620 0.628 115,089 0.6256 1.19%
2016-07-19 0 0.840 0.830 0.860 - - 0 0 - 0.613 0.606 0.628 - - 0 - 0.00%
2016-07-18 0 0.840 0.840 0.850 0.840 0.840 4,000 3,360 0.8400 0.613 0.613 0.620 0.613 0.613 5,480 0.6131 0.00%
2016-07-15 0 0.840 0.840 0.860 0.820 0.830 56,000 46,400 0.8286 0.613 0.613 0.628 0.598 0.606 76,726 0.6047 -1.18%
2016-07-14 0 0.850 0.830 0.870 - - 0 0 - 0.620 0.606 0.635 - - 0 - 0.00%
2016-07-13 0 0.850 0.820 0.850 0.850 0.850 16,000 13,600 0.8500 0.620 0.598 0.620 0.620 0.620 21,922 0.6204 0.00%
2016-07-12 0 0.850 0.840 0.860 0.830 0.850 72,000 60,480 0.8400 0.620 0.613 0.628 0.606 0.620 98,648 0.6131 -1.16%
2016-07-11 0 0.860 0.840 0.860 0.860 0.860 20,000 17,200 0.8600 0.628 0.613 0.628 0.628 0.628 27,402 0.6277 0.00%
2016-07-08 0 0.860 0.850 0.860 0.860 0.860 8,000 6,880 0.8600 0.628 0.620 0.628 0.628 0.628 10,961 0.6277 -1.15%
2016-07-07 0 0.870 0.830 0.870 0.860 0.870 40,000 34,480 0.8620 0.635 0.606 0.635 0.628 0.635 54,804 0.6291 1.16%
2016-07-06 0 0.860 0.840 0.860 0.840 0.860 160,000 135,200 0.8450 0.628 0.613 0.628 0.613 0.628 219,217 0.6167 3.61%
2016-07-05 0 0.830 0.810 0.840 0.830 0.850 96,000 80,160 0.8350 0.606 0.591 0.613 0.606 0.620 131,530 0.6094 -2.35%
2016-07-04 0 0.850 0.790 0.860 0.830 0.850 44,000 36,800 0.8364 0.620 0.577 0.628 0.606 0.620 60,285 0.6104 0.00%
2016-06-30 0 0.850 0.830 0.850 0.850 0.850 12,000 10,200 0.8500 0.620 0.606 0.620 0.620 0.620 16,441 0.6204 0.00%
2016-06-29 0 0.850 0.830 0.860 0.830 0.850 28,000 23,640 0.8443 0.620 0.606 0.628 0.606 0.620 38,363 0.6162 2.41%
2016-06-28 0 0.830 0.810 0.840 0.820 0.830 88,000 73,000 0.8295 0.606 0.591 0.613 0.598 0.606 120,570 0.6055 1.22%
2016-06-27 0 0.820 0.810 0.840 - - 0 0 - 0.598 0.591 0.613 - - 0 - 0.00%
2016-06-24 0 0.820 0.810 0.820 0.790 0.840 448,000 360,800 0.8054 0.598 0.591 0.598 0.577 0.613 613,809 0.5878 -2.38%
2016-06-23 0 0.840 0.830 0.840 - - 0 0 - 0.613 0.606 0.613 - - 0 - 0.00%
2016-06-22 0 0.840 0.840 0.850 0.760 0.850 124,000 102,040 0.8229 0.613 0.613 0.620 0.555 0.620 169,894 0.6006 -1.18%
2016-06-21 0 0.850 0.850 0.860 0.840 0.840 12,000 10,080 0.8400 0.620 0.620 0.628 0.613 0.613 16,441 0.6131 -2.30%
2016-06-20 0 0.870 0.830 0.870 0.860 0.880 136,000 117,440 0.8635 0.635 0.606 0.635 0.628 0.642 186,335 0.6303 1.16%
2016-06-17 0 0.860 0.830 0.860 0.860 0.860 24,000 20,640 0.8600 0.628 0.606 0.628 0.628 0.628 32,883 0.6277 3.61%
2016-06-16 0 0.830 0.830 0.840 0.830 0.840 28,000 23,280 0.8314 0.606 0.606 0.613 0.606 0.613 38,363 0.6068 0.00%
2016-06-15 0 0.830 0.830 0.850 0.830 0.840 40,000 33,320 0.8330 0.606 0.606 0.620 0.606 0.613 54,804 0.6080 0.00%
2016-06-14 0 0.830 0.830 0.850 0.820 0.850 252,000 210,080 0.8337 0.606 0.606 0.620 0.598 0.620 345,268 0.6085 -1.19%
2016-06-13 0 0.840 0.840 0.850 0.820 0.840 104,000 86,560 0.8323 0.613 0.613 0.620 0.598 0.613 142,491 0.6075 -3.45%
2016-06-10 0 0.870 0.850 0.880 0.870 0.870 36,000 31,320 0.8700 0.635 0.620 0.642 0.635 0.635 49,324 0.6350 -1.14%
2016-06-08 0 0.880 0.850 0.900 - - 0 0 - 0.642 0.620 0.657 - - 0 - 0.00%
2016-06-07 0 0.880 0.850 0.890 - - 0 0 - 0.642 0.620 0.650 - - 0 - 0.00%
2016-06-06 0 0.880 0.880 0.910 - - 0 0 - 0.642 0.642 0.664 - - 0 - 1.97%
2016-06-03 0 0.880 0.880 0.890 0.860 0.890 208,000 181,360 0.8719 0.630 0.630 0.637 0.616 0.637 290,597 0.6241 2.33%
2016-06-02 0 0.860 0.850 0.860 0.860 0.860 12,000 10,320 0.8600 0.616 0.608 0.616 0.616 0.616 16,765 0.6156 0.00%
2016-06-01 0 0.860 0.840 0.860 0.820 0.870 156,000 131,400 0.8423 0.616 0.601 0.616 0.587 0.623 217,947 0.6029 0.00%
2016-05-31 0 0.860 0.870 0.880 0.840 0.840 40,000 33,600 0.8400 0.616 0.623 0.630 0.601 0.601 55,884 0.6012 0.00%
2016-05-30 0 0.860 0.860 0.880 0.820 0.820 12,000 9,840 0.8200 0.616 0.616 0.630 0.587 0.587 16,765 0.5869 -2.27%
2016-05-27 0 0.880 0.840 0.880 0.850 0.880 200,000 170,120 0.8506 0.630 0.601 0.630 0.608 0.630 279,420 0.6088 1.15%
2016-05-26 0 0.870 0.870 0.880 0.860 0.860 28,000 24,080 0.8600 0.623 0.623 0.630 0.616 0.616 39,119 0.6156 -2.25%
2016-05-25 0 0.890 0.850 0.890 0.890 0.900 84,000 74,800 0.8905 0.637 0.608 0.637 0.637 0.644 117,356 0.6374 1.14%
2016-05-24 0 0.880 0.840 0.880 0.850 0.930 144,000 123,760 0.8594 0.630 0.601 0.630 0.608 0.666 201,182 0.6152 3.53%
2016-05-23 0 0.850 0.840 0.870 - - 0 0 - 0.608 0.601 0.623 - - 0 - 0.00%
2016-05-20 0 0.850 0.850 0.870 0.840 0.840 24,000 20,160 0.8400 0.608 0.608 0.623 0.601 0.601 33,530 0.6012 0.00%
2016-05-19 0 0.850 0.840 0.850 0.830 0.850 116,000 97,520 0.8407 0.608 0.601 0.608 0.594 0.608 162,063 0.6017 2.41%
2016-05-18 0 0.830 0.830 0.860 0.820 0.830 80,000 66,120 0.8265 0.594 0.594 0.616 0.587 0.594 111,768 0.5916 0.00%
2016-05-17 0 0.830 0.840 0.850 0.820 0.830 128,000 105,120 0.8213 0.594 0.601 0.608 0.587 0.594 178,829 0.5878 0.00%
2016-05-16 0 0.830 0.820 0.850 0.830 0.850 52,000 43,560 0.8377 0.594 0.587 0.608 0.594 0.608 72,649 0.5996 -2.35%
2016-05-13 0 0.850 0.840 0.850 0.840 0.890 216,000 184,920 0.8561 0.608 0.601 0.608 0.601 0.637 301,773 0.6128 -3.41%
2016-05-12 0 0.880 0.860 0.880 0.860 0.890 216,000 188,520 0.8728 0.630 0.616 0.630 0.616 0.637 301,773 0.6247 1.15%
2016-05-11 0 0.870 0.860 0.880 0.870 0.890 44,000 38,400 0.8727 0.623 0.616 0.630 0.623 0.637 61,472 0.6247 -1.14%
2016-05-10 0 0.880 0.840 0.880 0.830 0.880 312,000 263,080 0.8432 0.630 0.601 0.630 0.594 0.630 435,895 0.6035 4.76%
2016-05-09 0 0.840 0.830 0.840 0.840 0.850 128,000 108,520 0.8478 0.601 0.594 0.601 0.601 0.608 178,829 0.6068 -1.18%
2016-05-06 0 0.850 0.850 0.860 - - 0 0 - 0.608 0.608 0.616 - - 0 - 0.00%
2016-05-05 0 0.850 0.840 0.860 0.850 0.850 12,000 10,200 0.8500 0.608 0.601 0.616 0.608 0.608 16,765 0.6084 0.00%
2016-05-04 0 0.850 0.850 0.860 0.840 0.850 116,000 97,560 0.8410 0.608 0.608 0.616 0.601 0.608 162,063 0.6020 -2.30%
2016-05-03 0 0.870 0.850 0.880 0.870 0.880 132,000 115,160 0.8724 0.623 0.608 0.630 0.623 0.630 184,417 0.6245 -3.33%
2016-04-29 0 0.900 0.870 0.900 0.890 0.910 108,000 96,480 0.8933 0.644 0.623 0.644 0.637 0.651 150,887 0.6394 -1.10%
2016-04-28 0 0.910 0.890 0.910 0.860 0.930 380,000 337,720 0.8887 0.651 0.637 0.651 0.616 0.666 530,898 0.6361 -2.15%
2016-04-27 0 0.930 0.910 0.930 0.840 0.950 1,608,000 1,452,560 0.9033 0.666 0.651 0.666 0.601 0.680 2,246,535 0.6466 10.71%
2016-04-26 0 0.840 0.820 0.840 0.840 0.840 28,000 23,520 0.8400 0.601 0.587 0.601 0.601 0.601 39,119 0.6012 0.00%
2016-04-25 0 0.840 0.820 0.840 0.840 0.840 12,000 10,080 0.8400 0.601 0.587 0.601 0.601 0.601 16,765 0.6012 0.00%
2016-04-22 0 0.840 0.810 0.840 0.810 0.840 36,000 29,520 0.8200 0.601 0.580 0.601 0.580 0.601 50,296 0.5869 1.20%
2016-04-21 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 0.594 0.594 0.601 0.594 0.594 27,942 0.5941 -1.19%
2016-04-20 0 0.840 0.820 0.840 0.840 0.840 24,000 20,160 0.8400 0.601 0.587 0.601 0.601 0.601 33,530 0.6012 2.44%
2016-04-19 0 0.820 0.820 0.830 0.820 0.840 224,000 184,880 0.8254 0.587 0.587 0.594 0.587 0.601 312,950 0.5908 0.00%
2016-04-18 0 0.820 0.820 0.840 0.820 0.840 204,000 168,080 0.8239 0.587 0.587 0.601 0.587 0.601 285,008 0.5897 -2.38%
2016-04-15 0 0.840 0.820 0.840 0.820 0.840 60,000 49,360 0.8227 0.601 0.587 0.601 0.587 0.601 83,826 0.5888 1.20%
2016-04-14 0 0.830 0.820 0.830 0.830 0.850 264,000 222,800 0.8439 0.594 0.587 0.594 0.594 0.608 368,834 0.6041 -3.49%
2016-04-13 0 0.860 0.860 0.870 0.820 0.860 588,000 497,080 0.8454 0.616 0.616 0.623 0.587 0.616 821,494 0.6051 6.17%
2016-04-12 0 0.810 0.800 0.830 0.800 0.830 352,000 287,760 0.8175 0.580 0.573 0.594 0.573 0.594 491,779 0.5851 -1.22%
2016-04-11 0 0.820 0.810 0.820 0.790 0.820 116,000 92,800 0.8000 0.587 0.580 0.587 0.565 0.587 162,063 0.5726 -1.20%
2016-04-08 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.594 0.573 0.594 0.594 0.594 5,588 0.5941 2.47%
2016-04-07 0 0.810 0.810 0.830 0.810 0.820 136,000 110,800 0.8147 0.580 0.580 0.594 0.580 0.587 190,005 0.5831 -3.57%
2016-04-06 0 0.840 0.820 0.840 0.820 0.840 64,000 52,560 0.8213 0.601 0.587 0.601 0.587 0.601 89,414 0.5878 0.00%
2016-04-05 0 0.840 0.810 0.840 0.780 0.840 312,000 250,240 0.8021 0.601 0.580 0.601 0.558 0.601 435,895 0.5741 3.70%
2016-04-01 0 0.810 0.800 0.830 0.810 0.810 24,000 19,440 0.8100 0.580 0.573 0.594 0.580 0.580 33,530 0.5798 -2.41%
2016-03-31 0 0.830 0.810 0.840 0.810 0.850 568,000 469,760 0.8270 0.594 0.580 0.601 0.580 0.608 793,552 0.5920 -3.49%
2016-03-30 0 0.860 0.810 0.860 0.810 0.860 120,000 98,920 0.8243 0.616 0.580 0.616 0.580 0.616 167,652 0.5900 4.88%
2016-03-29 0 0.820 0.800 0.820 0.800 0.820 188,000 153,200 0.8149 0.587 0.573 0.587 0.573 0.587 262,655 0.5833 0.00%
2016-03-24 0 0.820 0.800 0.820 0.810 0.820 240,000 196,040 0.8168 0.587 0.573 0.587 0.580 0.587 335,304 0.5847 -2.38%
2016-03-23 0 0.840 0.830 0.840 0.820 0.840 100,000 83,320 0.8332 0.601 0.594 0.601 0.587 0.601 139,710 0.5964 0.00%
2016-03-22 0 0.840 0.820 0.840 0.840 0.840 28,000 23,520 0.8400 0.601 0.587 0.601 0.601 0.601 39,119 0.6012 0.00%
2016-03-21 0 0.840 0.830 0.850 0.840 0.840 24,000 20,160 0.8400 0.601 0.594 0.608 0.601 0.601 33,530 0.6012 0.00%
2016-03-18 0 0.840 0.820 0.840 0.830 0.840 208,000 174,280 0.8379 0.601 0.587 0.601 0.594 0.601 290,597 0.5997 2.44%
2016-03-17 0 0.820 0.820 0.830 0.810 0.820 192,000 157,160 0.8185 0.587 0.587 0.594 0.580 0.587 268,243 0.5859 -1.20%
2016-03-16 0 0.830 0.830 0.840 0.830 0.850 72,000 60,600 0.8417 0.594 0.594 0.601 0.594 0.608 100,591 0.6024 -3.49%
2016-03-15 0 0.860 0.850 0.870 - - 0 0 - 0.616 0.608 0.623 - - 0 - 0.00%
2016-03-14 0 0.860 0.840 0.870 0.840 0.860 292,000 248,600 0.8514 0.616 0.601 0.623 0.601 0.616 407,953 0.6094 3.61%
2016-03-11 0 0.830 0.820 0.840 0.830 0.830 120,000 99,600 0.8300 0.594 0.587 0.601 0.594 0.594 167,652 0.5941 1.22%
2016-03-10 0 0.820 0.800 0.840 0.810 0.840 72,000 59,040 0.8200 0.587 0.573 0.601 0.580 0.601 100,591 0.5869 -1.20%
2016-03-09 0 0.830 0.820 0.840 0.810 0.840 40,000 33,160 0.8290 0.594 0.587 0.601 0.580 0.601 55,884 0.5934 1.22%
2016-03-08 0 0.820 0.810 0.830 0.820 0.820 112,000 91,960 0.8211 0.587 0.580 0.594 0.587 0.587 156,475 0.5877 0.00%
2016-03-07 0 0.820 0.820 0.830 0.800 0.830 536,000 434,680 0.8110 0.587 0.587 0.594 0.573 0.594 748,845 0.5805 -2.38%
2016-03-04 0 0.840 0.830 0.840 0.820 0.840 68,000 56,720 0.8341 0.601 0.594 0.601 0.587 0.601 95,003 0.5970 0.00%
2016-03-03 0 0.840 0.830 0.840 0.820 0.840 108,000 90,560 0.8385 0.601 0.594 0.601 0.587 0.601 150,887 0.6002 0.00%
2016-03-02 0 0.840 0.830 0.840 0.820 0.840 208,000 173,760 0.8354 0.601 0.594 0.601 0.587 0.601 290,597 0.5979 0.00%
2016-03-01 0 0.840 0.820 0.840 0.820 0.840 124,000 102,680 0.8281 0.601 0.587 0.601 0.587 0.601 173,240 0.5927 1.20%
2016-02-29 0 0.830 0.830 0.840 0.800 0.850 176,000 142,760 0.8111 0.594 0.594 0.601 0.573 0.608 245,889 0.5806 0.00%
2016-02-26 0 0.830 0.820 0.840 0.820 0.830 164,000 134,640 0.8210 0.594 0.587 0.601 0.587 0.594 229,124 0.5876 -1.19%
2016-02-25 0 0.840 0.810 0.840 0.820 0.840 168,000 137,840 0.8205 0.601 0.580 0.601 0.587 0.601 234,713 0.5873 -2.33%
2016-02-24 0 0.860 0.840 0.860 0.840 0.870 140,000 118,280 0.8449 0.616 0.601 0.616 0.601 0.623 195,594 0.6047 -1.15%
2016-02-23 0 0.870 0.840 0.870 0.830 0.880 364,000 310,240 0.8523 0.623 0.601 0.623 0.594 0.630 508,544 0.6101 -3.33%
2016-02-22 0 0.900 0.850 0.900 0.840 0.900 52,000 44,360 0.8531 0.644 0.608 0.644 0.601 0.644 72,649 0.6106 1.12%
2016-02-19 0 0.890 0.820 0.890 - - 0 0 - 0.637 0.587 0.637 - - 0 - -1.11%
2016-02-18 0 0.900 0.900 0.910 0.870 0.870 4,000 3,480 0.8700 0.644 0.644 0.651 0.623 0.623 5,588 0.6227 1.12%
2016-02-17 0 0.890 0.840 0.890 - - 0 0 - 0.637 0.601 0.637 - - 0 - -1.11%
2016-02-16 0 0.900 0.840 0.910 0.900 0.900 20,000 18,000 0.9000 0.644 0.601 0.651 0.644 0.644 27,942 0.6442 3.45%
2016-02-15 0 0.870 0.810 0.890 - - 0 0 - 0.623 0.580 0.637 - - 0 - 0.00%
2016-02-12 0 0.870 0.820 0.870 - - 0 0 - 0.623 0.587 0.623 - - 0 - -1.14%
2016-02-11 0 0.880 0.830 0.880 - - 0 0 - 0.630 0.594 0.630 - - 0 - -1.12%
2016-02-05 0 0.890 0.820 0.890 0.880 0.890 100,000 88,960 0.8896 0.637 0.587 0.637 0.630 0.637 139,710 0.6367 2.30%
2016-02-04 0 0.870 0.830 0.890 0.830 0.900 124,000 108,920 0.8784 0.623 0.594 0.637 0.594 0.644 173,240 0.6287 1.16%
2016-02-03 0 0.860 0.810 0.870 - - 0 0 - 0.616 0.580 0.623 - - 0 - 0.00%
2016-02-02 0 0.860 0.860 0.870 0.840 0.870 72,000 62,280 0.8650 0.616 0.616 0.623 0.601 0.623 100,591 0.6191 1.18%
2016-02-01 0 0.850 0.820 0.870 0.780 0.850 84,000 67,160 0.7995 0.608 0.587 0.623 0.558 0.608 117,356 0.5723 -1.16%
2016-01-29 0 0.860 0.830 0.870 0.860 0.860 100,000 86,000 0.8600 0.616 0.594 0.623 0.616 0.616 139,710 0.6156 0.00%
2016-01-28 0 0.860 0.840 0.860 0.840 0.890 72,000 63,760 0.8856 0.616 0.601 0.616 0.601 0.637 100,591 0.6339 -1.15%
2016-01-27 0 0.870 0.820 0.870 0.840 0.870 52,000 44,400 0.8538 0.623 0.587 0.623 0.601 0.623 72,649 0.6112 0.00%
2016-01-26 0 0.870 0.810 0.870 0.870 0.870 4,000 3,480 0.8700 0.623 0.580 0.623 0.623 0.623 5,588 0.6227 0.00%
2016-01-25 0 0.870 0.870 0.880 0.850 0.850 16,000 13,600 0.8500 0.623 0.623 0.630 0.608 0.608 22,354 0.6084 2.35%
2016-01-22 0 0.850 0.850 0.860 0.820 0.840 228,000 187,680 0.8232 0.608 0.608 0.616 0.587 0.601 318,539 0.5892 -1.16%
2016-01-21 0 0.860 0.840 0.880 0.860 0.920 160,000 140,880 0.8805 0.616 0.601 0.630 0.616 0.659 223,536 0.6302 -5.49%
2016-01-20 0 0.910 0.870 0.920 - - 0 0 - 0.651 0.623 0.659 - - 0 - 0.00%
2016-01-19 0 0.910 0.910 0.930 0.870 0.930 32,000 28,160 0.8800 0.651 0.651 0.666 0.623 0.666 44,707 0.6299 4.60%
2016-01-18 0 0.870 0.870 0.920 0.860 0.860 20,000 17,200 0.8600 0.623 0.623 0.659 0.616 0.616 27,942 0.6156 -2.25%
2016-01-15 0 0.890 0.890 0.910 0.890 0.920 164,000 149,480 0.9115 0.637 0.637 0.651 0.637 0.659 229,124 0.6524 -2.20%
2016-01-14 0 0.910 0.880 0.950 0.910 0.910 48,000 43,680 0.9100 0.651 0.630 0.680 0.651 0.651 67,061 0.6513 -1.09%
2016-01-13 0 0.920 0.920 0.950 0.900 0.920 288,000 261,760 0.9089 0.659 0.659 0.680 0.644 0.659 402,364 0.6506 0.00%
2016-01-12 0 0.920 0.890 0.920 0.890 0.930 360,000 325,640 0.9046 0.659 0.637 0.659 0.637 0.666 502,956 0.6475 0.00%
2016-01-11 0 0.920 0.910 0.930 0.920 0.930 36,000 33,280 0.9244 0.659 0.651 0.666 0.659 0.666 50,296 0.6617 -6.12%
2016-01-08 0 0.980 0.950 0.980 - - 0 0 - 0.701 0.680 0.701 - - 0 - -1.01%
2016-01-07 0 0.990 0.940 1.000 - - 20,000 19,400 0.9700 0.709 0.673 0.716 - - 27,942 0.6943 0.00%
2016-01-06 0 0.990 0.970 1.000 0.990 0.990 20,000 19,800 0.9900 0.709 0.694 0.716 0.709 0.709 27,942 0.7086 0.00%
2016-01-05 0 0.990 0.970 1.000 0.990 0.990 8,000 7,920 0.9900 0.709 0.694 0.716 0.709 0.709 11,177 0.7086 -1.00%
2016-01-04 0 1.000 0.990 1.000 0.990 1.090 196,000 203,760 1.0396 0.716 0.709 0.716 0.709 0.780 273,831 0.7441 0.00%
2015-12-31 0 1.000 0.990 1.020 1.000 1.000 52,000 52,000 1.0000 0.716 0.709 0.730 0.716 0.716 72,649 0.7158 1.01%
2015-12-30 0 0.990 0.980 0.990 0.990 0.990 72,000 71,280 0.9900 0.709 0.701 0.709 0.709 0.709 100,591 0.7086 0.00%
2015-12-29 0 0.990 0.990 1.010 - - 0 0 - 0.709 0.709 0.723 - - 0 - 0.00%
2015-12-28 0 0.990 0.990 1.000 0.970 1.000 72,000 70,800 0.9833 0.709 0.709 0.716 0.694 0.716 100,591 0.7038 -1.00%
2015-12-24 0 1.000 1.000 1.010 - - 0 0 - 0.716 0.716 0.723 - - 0 - 0.00%
2015-12-23 0 1.000 0.940 1.000 - - 0 0 - 0.716 0.673 0.716 - - 0 - 0.00%
2015-12-22 0 1.000 0.950 1.000 1.000 1.000 28,000 28,000 1.0000 0.716 0.680 0.716 0.716 0.716 39,119 0.7158 0.00%
2015-12-21 0 1.000 0.970 1.000 - - 0 0 - 0.716 0.694 0.716 - - 0 - 0.00%
2015-12-18 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 0.716 0.687 0.716 0.716 0.716 55,884 0.7158 -0.99%
2015-12-17 0 1.010 0.970 1.010 0.990 1.010 252,000 251,320 0.9973 0.723 0.694 0.723 0.709 0.723 352,069 0.7138 3.06%
2015-12-16 0 0.980 0.950 1.010 - - 0 0 - 0.701 0.680 0.723 - - 0 - 0.00%
2015-12-15 0 0.980 0.940 0.980 0.990 1.020 100,000 100,680 1.0068 0.701 0.673 0.701 0.709 0.730 139,710 0.7206 -1.01%
2015-12-14 0 0.990 0.950 0.990 0.910 0.990 280,000 262,400 0.9371 0.709 0.680 0.709 0.651 0.709 391,188 0.6708 0.00%
2015-12-11 0 0.990 0.950 0.990 - - 0 0 - 0.709 0.680 0.709 - - 0 - 0.00%
2015-12-10 0 0.990 0.990 1.000 0.980 1.000 300,000 298,560 0.9952 0.709 0.709 0.716 0.701 0.716 419,130 0.7123 -1.00%
2015-12-09 0 1.000 0.990 1.020 1.000 1.000 60,000 60,000 1.0000 0.716 0.709 0.730 0.716 0.716 83,826 0.7158 0.00%
2015-12-08 0 1.000 0.930 1.000 0.950 1.000 120,000 116,240 0.9687 0.716 0.666 0.716 0.680 0.716 167,652 0.6933 0.00%
2015-12-07 0 1.000 0.960 1.000 1.000 1.000 12,000 12,000 1.0000 0.716 0.687 0.716 0.716 0.716 16,765 0.7158 -0.99%
2015-12-04 0 1.010 1.010 1.020 0.960 0.990 80,000 78,280 0.9785 0.723 0.723 0.730 0.687 0.709 111,768 0.7004 -1.94%
2015-12-03 0 1.030 1.000 1.030 - - 0 0 - 0.737 0.716 0.737 - - 0 - -0.96%
2015-12-02 0 1.040 0.990 1.040 1.000 1.040 292,000 297,080 1.0174 0.744 0.709 0.744 0.716 0.744 407,953 0.7282 0.00%
2015-12-01 0 1.040 1.030 1.040 1.020 1.040 172,000 176,040 1.0235 0.744 0.737 0.744 0.730 0.744 240,301 0.7326 -0.95%
2015-11-30 0 1.050 1.030 1.050 1.020 1.080 700,000 740,320 1.0576 0.752 0.737 0.752 0.730 0.773 977,969 0.7570 2.94%
2015-11-27 0 1.020 1.020 1.030 1.000 1.110 2,856,000 2,994,600 1.0485 0.730 0.730 0.737 0.716 0.795 3,990,114 0.7505 2.00%
2015-11-26 0 1.000 0.970 1.000 - - 0 0 - 0.716 0.694 0.716 - - 0 - 0.00%
2015-11-25 0 1.000 0.970 1.000 0.960 1.000 84,000 81,760 0.9733 0.716 0.694 0.716 0.687 0.716 117,356 0.6967 0.00%
2015-11-24 0 1.000 0.950 1.020 1.000 1.000 48,000 48,000 1.0000 0.716 0.680 0.730 0.716 0.716 67,061 0.7158 0.00%
2015-11-23 0 1.000 0.970 1.000 1.000 1.010 80,000 80,040 1.0005 0.716 0.694 0.716 0.716 0.723 111,768 0.7161 1.01%
2015-11-20 0 0.990 0.960 0.990 - - 0 0 - 0.709 0.687 0.709 - - 0 - 0.00%
2015-11-19 0 0.990 0.960 1.000 0.990 0.990 116,000 114,840 0.9900 0.709 0.687 0.716 0.709 0.709 162,063 0.7086 0.00%
2015-11-18 0 0.990 0.960 0.990 - - 0 0 - 0.709 0.687 0.709 - - 0 - 0.00%
2015-11-17 0 0.990 0.960 0.990 0.980 0.990 56,000 55,320 0.9879 0.709 0.687 0.709 0.701 0.709 78,238 0.7071 1.02%
2015-11-16 0 0.980 0.950 1.000 0.980 0.980 56,000 54,880 0.9800 0.701 0.680 0.716 0.701 0.701 78,238 0.7015 2.08%
2015-11-13 0 0.960 0.960 0.980 - - 0 0 - 0.687 0.687 0.701 - - 0 - 0.00%
2015-11-12 0 0.960 0.960 0.990 0.960 0.970 140,000 134,560 0.9611 0.687 0.687 0.709 0.687 0.694 195,594 0.6880 -1.03%
2015-11-11 0 0.970 0.960 0.970 0.970 0.980 8,000 7,800 0.9750 0.694 0.687 0.694 0.694 0.701 11,177 0.6979 -1.02%
2015-11-10 0 0.980 0.970 0.980 0.960 1.000 452,000 438,160 0.9694 0.701 0.694 0.701 0.687 0.716 631,489 0.6939 -2.00%
2015-11-09 0 1.000 1.000 1.030 1.000 1.000 144,000 144,000 1.0000 0.716 0.716 0.737 0.716 0.716 201,182 0.7158 0.00%
2015-11-06 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.716 0.701 0.716 0.716 0.716 5,588 0.7158 -0.99%
2015-11-05 0 1.010 1.000 1.020 1.000 1.010 64,000 64,480 1.0075 0.723 0.716 0.730 0.716 0.723 89,414 0.7211 1.00%
2015-11-04 0 1.000 0.990 1.000 0.960 1.010 448,000 443,120 0.9891 0.716 0.709 0.716 0.687 0.723 625,900 0.7080 1.01%
2015-11-03 0 0.990 0.930 0.990 0.940 0.990 132,000 124,800 0.9455 0.709 0.666 0.709 0.673 0.709 184,417 0.6767 4.21%
2015-11-02 0 0.950 0.940 0.950 0.950 0.950 220,000 209,000 0.9500 0.680 0.673 0.680 0.680 0.680 307,362 0.6800 0.00%
2015-10-30 0 0.950 0.950 0.980 0.950 0.950 72,000 68,400 0.9500 0.680 0.680 0.701 0.680 0.680 100,591 0.6800 0.00%
2015-10-29 0 0.950 0.950 0.960 0.950 0.960 228,000 217,560 0.9542 0.680 0.680 0.687 0.680 0.687 318,539 0.6830 -1.04%
2015-10-28 0 0.960 0.950 0.960 0.950 0.960 316,000 302,640 0.9577 0.687 0.680 0.687 0.680 0.687 441,483 0.6855 0.00%
2015-10-27 0 0.960 0.950 0.960 0.950 0.980 396,000 380,960 0.9620 0.687 0.680 0.687 0.680 0.701 553,251 0.6886 -2.04%
2015-10-26 0 0.980 0.970 0.980 0.970 0.990 460,000 451,920 0.9824 0.701 0.694 0.701 0.694 0.709 642,665 0.7032 1.03%
2015-10-23 0 0.970 0.950 0.960 0.960 0.980 508,000 490,520 0.9656 0.694 0.680 0.687 0.687 0.701 709,726 0.6911 1.04%
2015-10-22 0 0.960 0.950 0.970 0.950 0.980 372,000 359,320 0.9659 0.687 0.680 0.694 0.680 0.701 519,721 0.6914 2.13%
2015-10-20 0 0.940 0.940 0.950 0.940 0.940 64,000 60,160 0.9400 0.673 0.673 0.680 0.673 0.673 89,414 0.6728 -1.05%
2015-10-19 0 0.950 0.950 0.960 0.950 0.960 364,000 345,840 0.9501 0.680 0.680 0.687 0.680 0.687 508,544 0.6801 1.06%
2015-10-16 0 0.940 0.920 0.950 0.920 0.950 720,000 674,800 0.9372 0.673 0.659 0.680 0.659 0.680 1,005,911 0.6708 4.44%
2015-10-15 0 0.900 0.890 0.900 0.890 0.910 312,000 280,080 0.8977 0.644 0.637 0.644 0.637 0.651 435,895 0.6425 1.12%
2015-10-14 0 0.890 0.880 0.890 0.880 0.890 220,000 194,600 0.8845 0.637 0.630 0.637 0.630 0.637 307,362 0.6331 0.00%
2015-10-13 0 0.890 0.880 0.890 0.890 0.890 108,000 96,120 0.8900 0.637 0.630 0.637 0.637 0.637 150,887 0.6370 -1.11%
2015-10-12 0 0.900 0.900 0.910 0.880 0.940 928,000 845,080 0.9106 0.644 0.644 0.651 0.630 0.673 1,296,508 0.6518 1.12%
2015-10-09 0 0.890 0.880 0.890 0.840 0.910 1,054,000 911,260 0.8646 0.637 0.630 0.637 0.601 0.651 1,472,542 0.6188 1.14%
2015-10-08 0 0.880 0.870 0.880 0.870 0.890 480,000 422,720 0.8807 0.630 0.623 0.630 0.623 0.637 670,607 0.6304 -2.22%
2015-10-07 0 0.900 0.900 0.910 0.890 0.910 996,000 896,600 0.9002 0.644 0.644 0.651 0.637 0.651 1,391,510 0.6443 -1.10%
2015-10-06 0 0.910 0.900 0.910 0.810 0.940 1,972,000 1,785,720 0.9055 0.651 0.644 0.651 0.580 0.673 2,755,079 0.6482 -5.21%
2015-10-05 0 0.960 0.950 0.960 0.930 0.960 292,000 276,600 0.9473 0.687 0.680 0.687 0.666 0.687 407,953 0.6780 0.00%
2015-10-02 0 0.960 0.960 0.970 0.950 0.970 232,000 221,440 0.9545 0.687 0.687 0.694 0.680 0.694 324,127 0.6832 1.05%
2015-09-30 0 0.950 0.930 0.960 0.930 0.970 240,000 229,120 0.9547 0.680 0.666 0.687 0.666 0.694 335,304 0.6833 3.26%
2015-09-29 0 0.920 0.910 0.930 0.900 0.940 184,000 169,920 0.9235 0.659 0.651 0.666 0.644 0.673 257,066 0.6610 1.10%
2015-09-25 0 0.910 0.910 0.930 0.900 0.920 36,000 32,720 0.9089 0.651 0.651 0.666 0.644 0.659 50,296 0.6506 -1.09%
2015-09-24 0 0.920 0.920 0.930 0.900 0.940 1,400,000 1,277,080 0.9122 0.659 0.659 0.666 0.644 0.673 1,955,938 0.6529 -2.13%
2015-09-23 0 0.940 0.890 0.940 0.900 0.970 1,008,000 930,120 0.9227 0.673 0.637 0.673 0.644 0.694 1,408,275 0.6605 -4.08%
2015-09-22 0 0.980 0.970 0.980 0.980 1.000 148,000 146,240 0.9881 0.701 0.694 0.701 0.701 0.716 206,771 0.7073 0.00%
2015-09-21 0 0.980 0.980 1.000 0.970 0.990 118,000 115,420 0.9781 0.701 0.701 0.716 0.694 0.709 164,858 0.7001 -2.00%
2015-09-18 0 1.000 0.990 1.000 0.970 1.000 260,000 256,720 0.9874 0.716 0.709 0.716 0.694 0.716 363,246 0.7067 1.01%
2015-09-17 0 0.990 0.980 1.000 0.980 1.000 332,000 330,440 0.9953 0.709 0.701 0.716 0.701 0.716 463,837 0.7124 -1.00%
2015-09-16 0 1.000 0.990 1.030 1.000 1.010 304,000 304,200 1.0007 0.716 0.709 0.737 0.716 0.723 424,718 0.7162 0.00%
2015-09-15 0 1.000 1.000 1.010 0.990 1.010 236,000 236,040 1.0002 0.716 0.716 0.723 0.709 0.723 329,715 0.7159 -0.99%
2015-09-14 0 1.010 1.000 1.010 1.010 1.020 184,000 186,280 1.0124 0.723 0.716 0.723 0.723 0.730 257,066 0.7246 -0.98%
2015-09-11 0 1.020 1.020 1.040 1.000 1.020 96,000 97,120 1.0117 0.730 0.730 0.744 0.716 0.730 134,121 0.7241 0.00%
2015-09-10 0 1.020 1.020 1.030 1.010 1.020 480,000 487,160 1.0149 0.730 0.730 0.737 0.723 0.730 670,607 0.7264 0.00%
2015-09-09 0 1.020 1.010 1.020 1.000 1.030 452,000 459,880 1.0174 0.730 0.723 0.730 0.716 0.737 631,489 0.7282 2.00%
2015-09-08 0 1.000 0.990 1.020 0.960 1.020 128,000 126,280 0.9866 0.716 0.709 0.730 0.687 0.730 178,829 0.7062 3.09%
2015-09-07 0 0.970 0.920 0.990 - - 0 0 - 0.694 0.659 0.709 - - 0 - 0.00%
2015-09-04 0 0.970 0.930 0.980 0.910 1.000 144,000 138,720 0.9633 0.694 0.666 0.701 0.651 0.716 201,182 0.6895 -3.00%
2015-09-02 0 1.000 0.960 1.010 0.980 1.010 88,000 87,640 0.9959 0.716 0.687 0.723 0.701 0.723 122,945 0.7128 -2.91%
2015-09-01 0 1.030 0.980 1.030 1.000 1.030 24,000 24,120 1.0050 0.737 0.701 0.737 0.716 0.737 33,530 0.7193 -1.90%
2015-08-31 0 1.050 0.980 1.050 0.980 1.050 288,000 288,200 1.0007 0.752 0.701 0.752 0.701 0.752 402,364 0.7163 0.96%
2015-08-28 0 1.040 1.000 1.050 1.000 1.130 212,000 215,560 1.0168 0.744 0.716 0.752 0.716 0.809 296,185 0.7278 0.00%
2015-08-27 0 1.040 1.000 1.020 0.920 1.070 2,008,000 1,990,880 0.9915 0.744 0.716 0.730 0.659 0.766 2,805,374 0.7097 10.64%
2015-08-26 0 0.940 0.920 0.940 0.910 0.980 152,000 143,240 0.9424 0.673 0.659 0.673 0.651 0.701 212,359 0.6745 0.00%
2015-08-25 0 0.940 0.910 0.950 0.900 0.990 1,708,000 1,596,560 0.9348 0.673 0.651 0.680 0.644 0.709 2,386,245 0.6691 -3.09%
2015-08-24 0 0.970 0.960 0.970 0.930 1.100 1,800,000 1,761,000 0.9783 0.694 0.687 0.694 0.666 0.787 2,514,778 0.7003 -12.61%
2015-08-21 0 1.110 1.080 1.110 1.020 1.110 928,000 984,960 1.0614 0.795 0.773 0.795 0.730 0.795 1,296,508 0.7597 0.91%
2015-08-20 0 1.100 1.090 1.100 1.060 1.140 660,000 721,960 1.0939 0.787 0.780 0.787 0.759 0.816 922,085 0.7830 -5.98%
2015-08-19 0 1.170 1.140 1.180 1.140 1.180 420,000 483,560 1.1513 0.837 0.816 0.845 0.816 0.845 586,781 0.8241 -0.85%
2015-08-18 0 1.180 1.160 1.180 1.160 1.210 596,000 703,120 1.1797 0.845 0.830 0.845 0.830 0.866 832,671 0.8444 -2.48%
2015-08-17 0 1.210 1.190 1.210 - - 0 0 - 0.866 0.852 0.866 - - 0 - -0.82%
2015-08-14 0 1.220 1.190 1.220 1.200 1.220 64,000 77,040 1.2038 0.873 0.852 0.873 0.859 0.873 89,414 0.8616 0.00%
2015-08-13 0 1.220 1.190 1.220 1.170 1.250 752,000 913,400 1.2146 0.873 0.852 0.873 0.837 0.895 1,050,618 0.8694 3.39%
2015-08-12 0 1.180 1.180 1.190 1.160 1.190 920,000 1,079,400 1.1733 0.845 0.845 0.852 0.830 0.852 1,285,331 0.8398 -2.48%
2015-08-11 0 1.210 1.190 1.210 1.190 1.250 1,124,000 1,361,560 1.2114 0.866 0.852 0.866 0.852 0.895 1,570,339 0.8670 -0.82%
2015-08-10 0 1.220 1.210 1.220 1.210 1.260 1,304,000 1,606,160 1.2317 0.873 0.866 0.873 0.866 0.902 1,821,817 0.8816 -2.40%
2015-08-07 0 1.250 1.240 1.250 1.220 1.260 308,000 381,600 1.2390 0.895 0.888 0.895 0.873 0.902 430,306 0.8868 0.00%
2015-08-06 0 1.250 1.240 1.250 1.220 1.280 1,240,000 1,546,440 1.2471 0.895 0.888 0.895 0.873 0.916 1,732,402 0.8927 -3.10%
2015-08-05 0 1.290 1.280 1.290 1.280 1.370 1,296,000 1,687,840 1.3023 0.923 0.916 0.923 0.916 0.981 1,810,640 0.9322 -5.84%
2015-08-04 0 1.370 1.370 1.380 1.240 1.430 15,272,000 19,955,440 1.3067 0.981 0.981 0.988 0.888 1.024 21,336,491 0.9353 11.38%
2015-08-03 0 1.230 1.220 1.230 1.210 1.270 340,000 416,000 1.2235 0.880 0.873 0.880 0.866 0.909 475,014 0.8758 -3.15%
2015-07-31 0 1.270 1.270 1.280 1.250 1.310 660,000 852,840 1.2922 0.909 0.909 0.916 0.895 0.938 922,085 0.9249 5.83%
2015-07-30 0 1.200 1.200 1.220 1.200 1.240 224,000 273,560 1.2213 0.859 0.859 0.873 0.859 0.888 312,950 0.8741 -0.83%
2015-07-29 0 1.210 1.190 1.210 1.160 1.220 404,000 481,480 1.1918 0.866 0.852 0.866 0.830 0.873 564,428 0.8530 -0.82%
2015-07-28 0 1.220 1.180 1.220 1.150 1.220 408,000 482,240 1.1820 0.873 0.845 0.873 0.823 0.873 570,016 0.8460 1.67%
2015-07-27 0 1.200 1.150 1.200 1.150 1.260 688,000 831,880 1.2091 0.859 0.823 0.859 0.823 0.902 961,204 0.8655 -3.23%
2015-07-24 0 1.240 1.230 1.240 1.200 1.330 3,724,000 4,616,360 1.2396 0.888 0.880 0.888 0.859 0.952 5,202,796 0.8873 -6.77%
2015-07-23 0 1.330 1.300 1.330 1.300 1.340 296,000 387,920 1.3105 0.952 0.930 0.952 0.930 0.959 413,541 0.9380 2.31%
2015-07-22 0 1.300 1.300 1.310 1.270 1.290 116,000 149,120 1.2855 0.930 0.930 0.938 0.909 0.923 162,063 0.9201 -0.76%
2015-07-21 0 1.310 1.310 1.320 1.300 1.320 132,000 173,400 1.3136 0.938 0.938 0.945 0.930 0.945 184,417 0.9403 -0.76%
2015-07-20 0 1.320 1.280 1.320 1.280 1.340 664,000 858,200 1.2925 0.945 0.916 0.945 0.916 0.959 927,674 0.9251 0.76%
2015-07-17 0 1.310 1.300 1.310 1.300 1.350 1,116,000 1,473,200 1.3201 0.938 0.930 0.938 0.930 0.966 1,559,162 0.9449 -0.76%
2015-07-16 0 1.320 1.290 1.320 1.300 1.350 1,136,000 1,498,880 1.3194 0.945 0.923 0.945 0.930 0.966 1,587,104 0.9444 2.33%
2015-07-15 0 1.290 1.270 1.310 1.280 1.360 836,000 1,101,000 1.3170 0.923 0.909 0.938 0.916 0.973 1,167,975 0.9427 0.00%
2015-07-14 0 1.290 1.250 1.290 1.230 1.300 84,000 107,920 1.2848 0.923 0.895 0.923 0.880 0.930 117,356 0.9196 -0.77%
2015-07-13 0 1.300 1.270 1.310 1.240 1.310 796,000 1,026,160 1.2891 0.930 0.909 0.938 0.888 0.938 1,112,091 0.9227 4.84%
2015-07-10 0 1.240 1.240 1.250 1.070 1.240 1,208,000 1,427,120 1.1814 0.888 0.888 0.895 0.766 0.888 1,687,695 0.8456 7.83%
2015-07-09 0 1.150 1.120 1.150 1.050 1.150 572,000 634,280 1.1089 0.823 0.802 0.823 0.752 0.823 799,140 0.7937 9.52%
2015-07-08 0 1.050 0.990 1.050 0.950 1.080 1,556,000 1,600,920 1.0289 0.752 0.709 0.752 0.680 0.773 2,173,886 0.7364 -11.76%
2015-07-07 0 1.190 1.150 1.190 1.110 1.260 2,928,000 3,442,120 1.1756 0.852 0.823 0.852 0.795 0.902 4,090,705 0.8414 -4.80%
2015-07-06 0 1.250 1.230 1.250 1.180 1.290 1,212,000 1,481,360 1.2222 0.895 0.880 0.895 0.845 0.923 1,693,284 0.8748 -7.41%
2015-07-03 0 1.350 1.320 1.350 1.250 1.370 2,404,000 3,123,320 1.2992 0.966 0.945 0.966 0.895 0.981 3,358,625 0.9299 -1.46%
2015-07-02 0 1.370 1.340 1.370 1.340 1.390 324,000 441,200 1.3617 0.981 0.959 0.981 0.959 0.995 452,660 0.9747 -1.44%
2015-06-30 0 1.390 1.370 1.390 1.340 1.400 576,000 792,320 1.3756 0.995 0.981 0.995 0.959 1.002 804,729 0.9846 -2.80%
2015-06-29 0 1.430 1.340 1.430 1.320 1.430 968,000 1,309,440 1.3527 1.024 0.959 1.024 0.945 1.024 1,352,392 0.9682 0.70%
2015-06-26 0 1.420 1.410 1.420 1.420 1.470 256,000 369,640 1.4439 1.016 1.009 1.016 1.016 1.052 357,657 1.0335 -4.05%
2015-06-25 0 1.480 1.460 1.480 1.420 1.520 1,016,000 1,501,640 1.4780 1.059 1.045 1.059 1.016 1.088 1,419,452 1.0579 2.78%
2015-06-24 0 1.440 1.430 1.440 1.410 1.460 3,424,000 4,918,960 1.4366 1.031 1.024 1.031 1.009 1.045 4,783,666 1.0283 2.86%
2015-06-23 0 1.400 1.400 1.410 1.360 1.410 316,000 437,080 1.3832 1.002 1.002 1.009 0.973 1.009 441,483 0.9900 0.00%
2015-06-22 0 1.400 1.380 1.410 1.380 1.400 68,000 94,320 1.3871 1.002 0.988 1.009 0.988 1.002 95,003 0.9928 0.72%
2015-06-19 0 1.390 1.380 1.390 1.390 1.440 788,000 1,118,920 1.4199 0.995 0.988 0.995 0.995 1.031 1,100,914 1.0164 -0.71%
2015-06-18 0 1.400 1.390 1.400 1.370 1.440 396,000 550,400 1.3899 1.002 0.995 1.002 0.981 1.031 553,251 0.9948 0.00%
2015-06-17 0 1.400 1.390 1.400 1.350 1.420 1,300,000 1,802,360 1.3864 1.002 0.995 1.002 0.966 1.016 1,816,228 0.9924 4.48%
2015-06-16 0 1.340 1.340 1.350 1.320 1.360 884,000 1,189,320 1.3454 0.959 0.959 0.966 0.945 0.973 1,235,035 0.9630 1.52%
2015-06-15 0 1.320 1.300 1.340 1.280 1.420 2,212,000 2,949,480 1.3334 0.945 0.930 0.959 0.916 1.016 3,090,382 0.9544 -2.94%
2015-06-12 0 1.360 1.350 1.360 1.350 1.480 2,852,000 3,959,440 1.3883 0.973 0.966 0.973 0.966 1.059 3,984,526 0.9937 -3.55%
2015-06-11 0 1.410 1.390 1.410 1.400 1.440 160,000 226,200 1.4138 1.009 0.995 1.009 1.002 1.031 223,536 1.0119 1.44%
2015-06-10 0 1.390 1.380 1.390 1.360 1.490 996,000 1,411,040 1.4167 0.995 0.988 0.995 0.973 1.066 1,391,510 1.0140 -6.08%
2015-06-09 0 1.480 1.450 1.490 1.450 1.490 692,000 1,013,240 1.4642 1.059 1.038 1.066 1.038 1.066 966,792 1.0480 -1.99%
2015-06-08 0 1.510 1.500 1.510 1.480 1.580 1,468,000 2,239,200 1.5253 1.081 1.074 1.081 1.059 1.131 2,050,941 1.0918 -1.31%
2015-06-05 0 1.530 1.490 1.530 1.440 1.530 1,352,000 2,009,200 1.4861 1.095 1.066 1.095 1.031 1.095 1,888,877 1.0637 4.08%
2015-06-04 0 1.470 1.440 1.470 1.440 1.630 4,156,000 6,271,680 1.5091 1.052 1.031 1.052 1.031 1.167 5,806,342 1.0801 -6.96%
2015-06-03 0 1.580 1.550 1.580 1.500 1.580 876,000 1,351,120 1.5424 1.131 1.109 1.131 1.074 1.131 1,223,858 1.1040 2.60%
2015-06-02 0 1.540 1.530 1.550 1.500 1.560 1,084,000 1,678,240 1.5482 1.102 1.095 1.109 1.074 1.117 1,514,455 1.1081 -1.28%
2015-06-01 0 1.560 1.550 1.560 1.440 1.560 2,156,000 3,233,440 1.4997 1.117 1.109 1.117 1.031 1.117 3,012,145 1.0735 2.63%
2015-05-29 0 1.520 1.530 1.550 1.510 1.550 392,000 598,600 1.5270 1.088 1.095 1.109 1.081 1.109 547,663 1.0930 -2.56%
2015-05-28 0 1.560 1.560 1.580 1.530 1.600 1,784,000 2,802,040 1.5707 1.117 1.117 1.131 1.095 1.145 2,492,424 1.1242 -0.45%
2015-05-27 0 1.580 1.570 1.580 1.500 1.660 3,496,000 5,525,320 1.5805 1.122 1.115 1.122 1.065 1.178 4,924,777 1.1219 5.33%
2015-05-26 0 1.500 1.500 1.510 1.430 1.510 2,220,000 3,289,160 1.4816 1.065 1.065 1.072 1.015 1.072 3,127,290 1.0518 0.00%
2015-05-22 0 1.500 1.490 1.510 1.350 1.520 5,288,000 7,733,080 1.4624 1.065 1.058 1.072 0.958 1.079 7,449,148 1.0381 10.29%
2015-05-21 0 1.360 1.360 1.370 1.350 1.380 544,000 744,520 1.3686 0.965 0.965 0.973 0.958 0.980 766,327 0.9715 -1.45%
2015-05-20 0 1.380 1.370 1.380 1.310 1.400 2,292,000 3,116,600 1.3598 0.980 0.973 0.980 0.930 0.994 3,228,716 0.9653 6.15%
2015-05-19 0 1.300 1.300 1.320 1.290 1.320 388,000 504,520 1.3003 0.923 0.923 0.937 0.916 0.937 546,571 0.9231 -2.99%
2015-05-18 0 1.340 1.320 1.340 1.300 1.340 888,000 1,174,560 1.3227 0.951 0.937 0.951 0.923 0.951 1,250,916 0.9390 3.08%
2015-05-15 0 1.300 1.290 1.310 1.250 1.320 1,660,000 2,144,960 1.2921 0.923 0.916 0.930 0.887 0.937 2,338,424 0.9173 -2.26%
2015-05-14 0 1.330 1.310 1.330 1.300 1.330 496,000 646,800 1.3040 0.944 0.930 0.944 0.923 0.944 698,710 0.9257 0.00%
2015-05-13 0 1.330 1.310 1.340 1.300 1.350 268,000 354,840 1.3240 0.944 0.930 0.951 0.923 0.958 377,529 0.9399 0.00%
2015-05-12 0 1.330 1.310 1.330 1.320 1.340 208,000 277,960 1.3363 0.944 0.930 0.944 0.937 0.951 293,007 0.9486 -2.92%
2015-05-11 0 1.370 1.340 1.380 1.350 1.390 800,000 1,093,840 1.3673 0.973 0.951 0.980 0.958 0.987 1,126,951 0.9706 -0.72%
2015-05-08 0 1.380 1.360 1.380 1.320 1.390 320,000 438,720 1.3710 0.980 0.965 0.980 0.937 0.987 450,781 0.9732 2.22%
2015-05-07 0 1.350 1.320 1.350 1.320 1.370 948,000 1,274,520 1.3444 0.958 0.937 0.958 0.937 0.973 1,335,437 0.9544 -2.88%
2015-05-06 0 1.390 1.380 1.390 1.380 1.410 624,000 874,200 1.4010 0.987 0.980 0.987 0.980 1.001 879,022 0.9945 -1.42%
2015-05-05 0 1.410 1.400 1.410 1.330 1.420 1,004,000 1,370,000 1.3645 1.001 0.994 1.001 0.944 1.008 1,414,324 0.9687 -0.70%
2015-05-04 0 1.420 1.420 1.430 1.380 1.440 780,000 1,100,160 1.4105 1.008 1.008 1.015 0.980 1.022 1,098,778 1.0013 -0.70%
2015-04-30 0 1.430 1.420 1.440 1.380 1.480 1,752,000 2,502,160 1.4282 1.015 1.008 1.022 0.980 1.051 2,468,023 1.0138 -1.38%
2015-04-29 0 1.450 1.440 1.460 1.430 1.500 6,653,600 9,700,136 1.4579 1.029 1.022 1.036 1.015 1.065 9,372,854 1.0349 1.40%
2015-04-28 0 1.430 1.420 1.440 1.360 1.490 4,668,000 6,713,760 1.4383 1.015 1.008 1.022 0.965 1.058 6,575,761 1.0210 2.14%
2015-04-27 0 1.400 1.380 1.400 1.330 1.450 3,680,000 5,153,680 1.4005 0.994 0.980 0.994 0.944 1.029 5,183,976 0.9942 5.26%
2015-04-24 0 1.330 1.320 1.330 1.280 1.340 768,000 1,004,160 1.3075 0.944 0.937 0.944 0.909 0.951 1,081,873 0.9282 1.53%
2015-04-23 0 1.310 1.280 1.310 1.260 1.390 1,692,000 2,256,080 1.3334 0.930 0.909 0.930 0.894 0.987 2,383,502 0.9465 2.34%
2015-04-22 0 1.280 1.250 1.280 1.260 1.280 120,000 151,840 1.2653 0.909 0.887 0.909 0.894 0.909 169,043 0.8982 0.00%
2015-04-21 0 1.280 1.280 1.310 1.280 1.280 32,000 40,960 1.2800 0.909 0.909 0.930 0.909 0.909 45,078 0.9086 -2.29%
2015-04-20 0 1.310 1.260 1.310 1.270 1.330 272,000 351,600 1.2926 0.930 0.894 0.930 0.902 0.944 383,163 0.9176 0.00%
2015-04-17 0 1.310 1.260 1.310 1.280 1.320 380,000 488,640 1.2859 0.930 0.894 0.930 0.909 0.937 535,302 0.9128 -1.50%
2015-04-16 0 1.330 1.320 1.330 1.320 1.330 304,000 402,200 1.3230 0.944 0.937 0.944 0.937 0.944 428,242 0.9392 0.76%
2015-04-15 0 1.320 1.300 1.320 1.290 1.320 680,000 884,240 1.3004 0.937 0.923 0.937 0.916 0.937 957,909 0.9231 1.54%
2015-04-14 0 1.300 1.290 1.300 1.240 1.330 540,000 699,680 1.2957 0.923 0.916 0.923 0.880 0.944 760,692 0.9198 -1.52%
2015-04-13 0 1.320 1.310 1.320 1.280 1.330 1,012,000 1,328,080 1.3123 0.937 0.930 0.937 0.909 0.944 1,425,593 0.9316 3.94%
2015-04-10 0 1.270 1.270 1.280 1.230 1.280 496,000 623,440 1.2569 0.902 0.902 0.909 0.873 0.909 698,710 0.8923 1.60%
2015-04-09 0 1.250 1.240 1.270 1.230 1.280 428,000 538,320 1.2578 0.887 0.880 0.902 0.873 0.909 602,919 0.8929 1.63%
2015-04-08 0 1.230 1.230 1.250 1.180 1.240 844,000 1,028,440 1.2185 0.873 0.873 0.887 0.838 0.880 1,188,934 0.8650 -0.81%
2015-04-02 0 1.240 1.230 1.260 1.210 1.250 636,000 780,320 1.2269 0.880 0.873 0.894 0.859 0.887 895,926 0.8710 1.64%
2015-04-01 0 1.220 1.220 1.260 1.220 1.260 268,000 335,280 1.2510 0.866 0.866 0.894 0.866 0.894 377,529 0.8881 -3.17%
2015-03-31 0 1.260 1.240 1.270 1.220 1.270 300,000 375,920 1.2531 0.894 0.880 0.902 0.866 0.902 422,607 0.8895 0.00%
2015-03-30 0 1.260 1.230 1.260 1.220 1.260 120,000 148,880 1.2407 0.894 0.873 0.894 0.866 0.894 169,043 0.8807 0.80%
2015-03-27 0 1.250 1.250 1.270 1.230 1.230 4,000 4,920 1.2300 0.887 0.887 0.902 0.873 0.873 5,635 0.8732 -2.34%
2015-03-26 0 1.280 1.240 1.280 1.220 1.280 360,000 447,760 1.2438 0.909 0.880 0.909 0.866 0.909 507,128 0.8829 0.79%
2015-03-25 0 1.270 1.230 1.270 1.250 1.280 284,000 359,800 1.2669 0.902 0.873 0.902 0.887 0.909 400,068 0.8993 0.00%
2015-03-24 0 1.270 1.260 1.270 1.270 1.270 12,000 15,240 1.2700 0.902 0.894 0.902 0.902 0.902 16,904 0.9015 0.00%
2015-03-23 0 1.270 1.250 1.280 1.270 1.280 44,000 56,000 1.2727 0.902 0.887 0.909 0.902 0.909 61,982 0.9035 -1.55%
2015-03-20 0 1.290 1.260 1.290 1.240 1.290 192,000 241,440 1.2575 0.916 0.894 0.916 0.880 0.916 270,468 0.8927 0.78%
2015-03-19 0 1.280 1.270 1.310 1.270 1.320 156,000 199,640 1.2797 0.909 0.902 0.930 0.902 0.937 219,756 0.9085 1.59%
2015-03-18 0 1.260 1.260 1.290 1.260 1.260 60,000 75,600 1.2600 0.894 0.894 0.916 0.894 0.894 84,521 0.8944 -3.08%
2015-03-17 0 1.300 1.280 1.330 1.300 1.300 100,000 130,000 1.3000 0.923 0.909 0.944 0.923 0.923 140,869 0.9228 -1.52%
2015-03-16 0 1.320 1.220 1.320 - - 0 0 - 0.937 0.866 0.937 - - 0 - 0.00%
2015-03-13 0 1.320 1.290 1.320 1.280 1.330 80,000 102,600 1.2825 0.937 0.916 0.937 0.909 0.944 112,695 0.9104 2.33%
2015-03-12 0 1.290 1.270 1.310 - - 0 0 - 0.916 0.902 0.930 - - 0 - 0.00%
2015-03-11 0 1.290 1.250 1.310 1.210 1.330 356,000 451,840 1.2692 0.916 0.887 0.930 0.859 0.944 501,493 0.9010 0.78%
2015-03-10 0 1.280 1.280 1.330 1.260 1.260 8,000 10,080 1.2600 0.909 0.909 0.944 0.894 0.894 11,270 0.8944 0.00%
2015-03-09 0 1.280 1.270 1.280 1.250 1.280 44,000 55,760 1.2673 0.909 0.902 0.909 0.887 0.909 61,982 0.8996 -1.54%
2015-03-06 0 1.300 1.270 1.300 - - 0 0 - 0.923 0.902 0.923 - - 0 - 0.00%
2015-03-05 0 1.300 1.250 1.300 - - 0 0 - 0.923 0.887 0.923 - - 0 - 0.00%
2015-03-04 0 1.300 1.250 1.310 - - 0 0 - 0.923 0.887 0.930 - - 0 - 0.00%
2015-03-03 0 1.300 1.260 1.290 1.240 1.310 408,000 515,480 1.2634 0.923 0.894 0.916 0.880 0.930 574,745 0.8969 -2.26%
2015-03-02 0 1.330 1.260 1.330 - - 0 0 - 0.944 0.894 0.944 - - 0 - -1.48%
2015-02-27 0 1.350 1.310 1.350 1.250 1.350 112,000 142,680 1.2739 0.958 0.930 0.958 0.887 0.958 157,773 0.9043 0.00%
2015-02-26 0 1.350 1.330 1.370 1.330 1.350 140,000 188,600 1.3471 0.958 0.944 0.973 0.944 0.958 197,216 0.9563 0.00%
2015-02-25 0 1.350 1.300 1.370 1.350 1.350 136,000 183,200 1.3471 0.958 0.923 0.973 0.958 0.958 191,582 0.9562 -2.88%
2015-02-24 0 1.390 1.370 1.390 1.300 1.390 158,400 208,552 1.3166 0.987 0.973 0.987 0.923 0.987 223,136 0.9346 4.51%
2015-02-23 0 1.330 1.330 1.350 1.300 1.300 116,000 150,800 1.3000 0.944 0.944 0.958 0.923 0.923 163,408 0.9228 2.31%
2015-02-18 0 1.300 1.240 1.350 - - 0 0 - 0.923 0.880 0.958 - - 0 - 0.00%
2015-02-17 0 1.300 1.250 1.300 1.300 1.300 8,000 10,400 1.3000 0.923 0.887 0.923 0.923 0.923 11,270 0.9228 -2.26%
2015-02-16 0 1.330 1.260 1.330 1.350 1.350 236,000 318,600 1.3500 0.944 0.894 0.944 0.958 0.958 332,451 0.9583 0.00%
2015-02-13 0 1.330 1.240 1.330 - - 0 0 - 0.944 0.880 0.944 - - 0 - 0.00%
2015-02-12 0 1.330 1.300 1.370 1.330 1.330 36,000 47,880 1.3300 0.944 0.923 0.973 0.944 0.944 50,713 0.9441 -2.92%
2015-02-11 0 1.370 1.300 1.370 - - 16,000 21,640 1.3525 0.973 0.923 0.973 - - 22,539 0.9601 -0.72%
2015-02-10 0 1.380 1.370 1.380 1.350 1.380 164,000 224,680 1.3700 0.980 0.973 0.980 0.958 0.980 231,025 0.9725 0.00%
2015-02-09 0 1.380 1.300 1.380 1.360 1.380 12,000 16,440 1.3700 0.980 0.923 0.980 0.965 0.980 16,904 0.9725 2.22%
2015-02-06 0 1.350 1.330 1.350 1.350 1.350 200,000 270,000 1.3500 0.958 0.944 0.958 0.958 0.958 281,738 0.9583 2.27%
2015-02-05 0 1.320 1.300 1.320 1.300 1.320 176,000 228,960 1.3009 0.937 0.923 0.937 0.923 0.937 247,929 0.9235 -0.75%
2015-02-04 0 1.330 1.340 1.350 1.320 1.330 200,000 265,440 1.3272 0.944 0.951 0.958 0.937 0.944 281,738 0.9422 -0.75%
2015-02-03 0 1.340 1.320 1.340 1.320 1.390 332,000 444,600 1.3392 0.951 0.937 0.951 0.937 0.987 467,685 0.9506 -3.60%
2015-02-02 0 1.390 1.360 1.390 1.270 1.400 1,388,000 1,854,680 1.3362 0.987 0.965 0.987 0.902 0.994 1,955,261 0.9486 2.96%
2015-01-30 0 1.350 1.320 1.340 1.220 1.430 2,640,000 3,626,040 1.3735 0.958 0.937 0.951 0.866 1.015 3,718,939 0.9750 8.00%
2015-01-29 0 1.250 1.250 1.270 1.250 1.250 256,000 320,000 1.2500 0.887 0.887 0.902 0.887 0.887 360,624 0.8873 0.00%
2015-01-28 0 1.250 1.200 1.250 - - 0 0 - 0.887 0.852 0.887 - - 0 - 0.00%
2015-01-27 0 1.250 1.240 1.250 1.200 1.250 136,000 166,400 1.2235 0.887 0.880 0.887 0.852 0.887 191,582 0.8686 0.81%
2015-01-26 0 1.240 1.210 1.240 - - 0 0 - 0.880 0.859 0.880 - - 0 - -0.80%
2015-01-23 0 1.250 1.240 1.250 1.220 1.250 40,000 49,520 1.2380 0.887 0.880 0.887 0.866 0.887 56,348 0.8788 2.46%
2015-01-22 0 1.220 1.210 1.230 1.220 1.220 240,000 292,800 1.2200 0.866 0.859 0.873 0.866 0.866 338,085 0.8661 -2.40%
2015-01-21 0 1.250 1.220 1.260 1.200 1.250 820,000 985,520 1.2019 0.887 0.866 0.894 0.852 0.887 1,155,125 0.8532 2.46%
2015-01-20 0 1.220 1.220 1.250 1.210 1.220 40,000 48,600 1.2150 0.866 0.866 0.887 0.859 0.866 56,348 0.8625 -0.81%
2015-01-19 0 1.230 1.230 1.240 1.200 1.230 600,000 733,960 1.2233 0.873 0.873 0.880 0.852 0.873 845,214 0.8684 0.00%
2015-01-16 0 1.230 1.220 1.230 1.220 1.230 20,000 24,480 1.2240 0.873 0.866 0.873 0.866 0.873 28,174 0.8689 -0.81%
2015-01-15 0 1.240 1.220 1.250 1.220 1.250 24,000 29,600 1.2333 0.880 0.866 0.887 0.866 0.887 33,809 0.8755 0.00%
2015-01-14 0 1.240 1.230 1.260 1.220 1.240 44,000 54,000 1.2273 0.880 0.873 0.894 0.866 0.880 61,982 0.8712 -1.59%
2015-01-13 0 1.260 1.230 1.270 1.230 1.260 24,000 30,080 1.2533 0.894 0.873 0.902 0.873 0.894 33,809 0.8897 2.44%
2015-01-12 0 1.230 1.220 1.260 1.230 1.250 260,000 323,800 1.2454 0.873 0.866 0.894 0.873 0.887 366,259 0.8841 -1.60%
2015-01-09 0 1.250 1.230 1.270 1.220 1.250 68,000 84,080 1.2365 0.887 0.873 0.902 0.866 0.887 95,791 0.8777 -1.57%
2015-01-08 0 1.270 1.250 1.270 1.200 1.270 44,000 54,440 1.2373 0.902 0.887 0.902 0.852 0.902 61,982 0.8783 4.10%
2015-01-07 0 1.220 1.220 1.260 1.220 1.220 32,000 39,040 1.2200 0.866 0.866 0.894 0.866 0.866 45,078 0.8661 0.00%
2015-01-06 0 1.220 1.220 1.260 1.220 1.230 52,000 63,520 1.2215 0.866 0.866 0.894 0.866 0.873 73,252 0.8671 -1.61%
2015-01-05 0 1.240 1.220 1.270 - - 0 0 - 0.880 0.866 0.902 - - 0 - 0.00%
2015-01-02 0 1.240 1.240 1.260 1.220 1.240 324,000 401,000 1.2377 0.880 0.880 0.894 0.866 0.880 456,415 0.8786 -2.36%
2014-12-31 0 1.270 1.260 1.280 1.270 1.270 12,000 15,240 1.2700 0.902 0.894 0.909 0.902 0.902 16,904 0.9015 0.79%
2014-12-30 0 1.260 1.260 1.280 1.220 1.260 60,000 74,520 1.2420 0.894 0.894 0.909 0.866 0.894 84,521 0.8817 0.00%
2014-12-29 0 1.260 1.260 1.280 1.250 1.280 92,000 115,840 1.2591 0.894 0.894 0.909 0.887 0.909 129,599 0.8938 -1.56%
2014-12-24 0 1.280 1.230 1.280 - - 0 0 - 0.909 0.873 0.909 - - 0 - 0.00%
2014-12-23 0 1.280 1.250 1.280 1.280 1.280 40,000 51,200 1.2800 0.909 0.887 0.909 0.909 0.909 56,348 0.9086 2.40%
2014-12-22 0 1.250 1.250 1.300 1.250 1.250 160,000 200,000 1.2500 0.887 0.887 0.923 0.887 0.887 225,390 0.8873 0.00%
2014-12-19 0 1.250 1.250 1.270 1.230 1.230 16,000 19,680 1.2300 0.887 0.887 0.902 0.873 0.873 22,539 0.8732 -3.10%
2014-12-18 0 1.290 1.280 1.290 1.240 1.290 244,000 305,440 1.2518 0.916 0.909 0.916 0.880 0.916 343,720 0.8886 3.20%
2014-12-17 0 1.250 1.240 1.290 1.240 1.250 16,000 20,360 1.2725 0.887 0.880 0.916 0.880 0.887 22,539 0.9033 0.81%
2014-12-16 0 1.240 1.230 1.250 1.230 1.250 168,000 208,680 1.2421 0.880 0.873 0.887 0.873 0.887 236,660 0.8818 -3.12%
2014-12-15 0 1.280 1.220 1.280 - - 0 0 - 0.909 0.866 0.909 - - 0 - 0.00%
2014-12-12 0 1.280 1.280 1.300 1.280 1.280 96,000 122,880 1.2800 0.909 0.909 0.923 0.909 0.909 135,234 0.9086 1.59%
2014-12-11 0 1.260 1.260 1.280 1.250 1.260 56,000 70,240 1.2543 0.894 0.894 0.909 0.887 0.894 78,887 0.8904 -1.56%
2014-12-10 0 1.280 1.280 1.290 1.220 1.280 136,000 172,360 1.2674 0.909 0.909 0.916 0.866 0.909 191,582 0.8997 0.79%
2014-12-09 0 1.270 1.210 1.270 1.200 1.300 36,000 45,200 1.2556 0.902 0.859 0.902 0.852 0.923 50,713 0.8913 0.00%
2014-12-08 0 1.270 1.260 1.270 1.240 1.280 412,000 518,200 1.2578 0.902 0.894 0.902 0.880 0.909 580,380 0.8929 -0.78%
2014-12-05 0 1.280 1.280 1.310 1.260 1.290 206,000 265,520 1.2889 0.909 0.909 0.930 0.894 0.916 290,190 0.9150 -0.78%
2014-12-04 0 1.290 1.280 1.300 1.290 1.290 130,000 167,600 1.2892 0.916 0.909 0.923 0.916 0.916 183,130 0.9152 2.38%
2014-12-03 0 1.260 1.260 1.280 1.260 1.260 20,000 25,200 1.2600 0.894 0.894 0.909 0.894 0.894 28,174 0.8944 -1.56%
2014-12-02 0 1.280 1.260 1.280 1.280 1.280 8,000 10,240 1.2800 0.909 0.894 0.909 0.909 0.909 11,270 0.9086 -0.78%
2014-12-01 0 1.290 1.240 1.290 - - 0 0 - 0.916 0.880 0.916 - - 0 - -2.27%
2014-11-28 0 1.320 1.300 1.320 1.280 1.320 224,000 291,760 1.3025 0.937 0.923 0.937 0.909 0.937 315,546 0.9246 0.76%
2014-11-27 0 1.310 1.300 1.310 1.280 1.310 68,000 88,480 1.3012 0.930 0.923 0.930 0.909 0.930 95,791 0.9237 0.77%
2014-11-26 0 1.300 1.280 1.300 - - 0 0 - 0.923 0.909 0.923 - - 0 - -0.76%
2014-11-25 0 1.310 1.280 1.310 1.310 1.310 20,000 26,200 1.3100 0.930 0.909 0.930 0.930 0.930 28,174 0.9299 0.00%
2014-11-24 0 1.310 1.300 1.320 1.280 1.320 280,000 364,880 1.3031 0.930 0.923 0.937 0.909 0.937 394,433 0.9251 -0.76%
2014-11-21 0 1.320 1.280 1.330 1.290 1.320 60,000 77,720 1.2953 0.937 0.909 0.944 0.916 0.937 84,521 0.9195 -0.75%
2014-11-20 0 1.330 1.320 1.340 1.280 1.380 948,000 1,268,640 1.3382 0.944 0.937 0.951 0.909 0.980 1,335,437 0.9500 3.91%
2014-11-19 0 1.280 1.240 1.290 1.240 1.280 112,000 143,200 1.2786 0.909 0.880 0.916 0.880 0.909 157,773 0.9076 3.23%
2014-11-18 0 1.240 1.240 1.270 1.200 1.260 188,000 231,920 1.2336 0.880 0.880 0.902 0.852 0.894 264,834 0.8757 -0.80%
2014-11-17 0 1.250 1.250 1.260 1.200 1.210 40,000 48,080 1.2020 0.887 0.887 0.894 0.852 0.859 56,348 0.8533 0.00%
2014-11-14 0 1.250 1.200 1.290 1.250 1.250 20,000 25,000 1.2500 0.887 0.852 0.916 0.887 0.887 28,174 0.8873 -0.79%
2014-11-13 0 1.260 1.250 1.270 1.250 1.260 240,000 298,600 1.2442 0.894 0.887 0.902 0.887 0.894 338,085 0.8832 0.80%
2014-11-12 0 1.250 1.230 1.250 1.210 1.250 88,000 107,120 1.2173 0.887 0.873 0.887 0.859 0.887 123,965 0.8641 0.00%
2014-11-11 0 1.250 1.220 1.250 1.210 1.250 452,000 554,160 1.2260 0.887 0.866 0.887 0.859 0.887 636,728 0.8703 -1.57%
2014-11-10 0 1.270 1.230 1.280 1.270 1.280 68,000 86,960 1.2788 0.902 0.873 0.909 0.902 0.909 95,791 0.9078 -0.78%
2014-11-07 0 1.280 1.260 1.290 1.260 1.280 108,000 136,680 1.2656 0.909 0.894 0.916 0.894 0.909 152,138 0.8984 0.00%
2014-11-06 0 1.280 1.280 1.290 1.260 1.260 4,000 5,040 1.2600 0.909 0.909 0.916 0.894 0.894 5,635 0.8944 -1.54%
2014-11-05 0 1.300 1.270 1.300 1.260 1.300 48,000 61,400 1.2792 0.923 0.902 0.923 0.894 0.923 67,617 0.9081 0.00%
2014-11-04 0 1.300 1.290 1.300 1.290 1.300 152,000 196,440 1.2924 0.923 0.916 0.923 0.916 0.923 214,121 0.9174 0.00%
2014-11-03 0 1.300 1.280 1.300 1.280 1.300 92,000 118,720 1.2904 0.923 0.909 0.923 0.909 0.923 129,599 0.9161 0.78%
2014-10-31 0 1.290 1.290 1.300 1.280 1.300 56,000 72,320 1.2914 0.916 0.916 0.923 0.909 0.923 78,887 0.9168 -0.77%
2014-10-30 0 1.300 1.290 1.300 1.260 1.300 80,000 102,400 1.2800 0.923 0.916 0.923 0.894 0.923 112,695 0.9086 -1.52%
2014-10-29 0 1.320 1.270 1.320 - - 0 0 - 0.937 0.902 0.937 - - 0 - 0.00%
2014-10-28 0 1.320 1.300 1.340 1.280 1.320 116,000 149,480 1.2886 0.937 0.923 0.951 0.909 0.937 163,408 0.9148 -2.22%
2014-10-27 0 1.350 1.280 1.350 1.260 1.360 328,000 441,760 1.3468 0.958 0.909 0.958 0.894 0.965 462,050 0.9561 2.27%
2014-10-24 0 1.320 1.280 1.350 - - 0 0 - 0.937 0.909 0.958 - - 0 - 0.00%
2014-10-23 0 1.320 1.280 1.320 - - 0 0 - 0.937 0.909 0.937 - - 0 - -0.75%
2014-10-22 0 1.330 1.310 1.330 1.240 1.340 1,168,000 1,522,680 1.3037 0.944 0.930 0.944 0.880 0.951 1,645,349 0.9254 3.91%
2014-10-21 0 1.280 1.270 1.280 1.250 1.300 300,000 385,120 1.2837 0.909 0.902 0.909 0.887 0.923 422,607 0.9113 -0.78%
2014-10-20 0 1.290 1.250 1.290 1.240 1.300 300,000 381,240 1.2708 0.916 0.887 0.916 0.880 0.923 422,607 0.9021 0.78%
2014-10-17 0 1.280 1.230 1.280 - - 0 0 - 0.909 0.873 0.909 - - 0 - 0.00%
2014-10-16 0 1.280 1.230 1.280 - - 0 0 - 0.909 0.873 0.909 - - 0 - -0.78%
2014-10-15 0 1.290 1.240 1.290 - - 0 0 - 0.916 0.880 0.916 - - 0 - 0.00%
2014-10-14 0 1.290 1.290 1.310 1.280 1.280 32,000 40,960 1.2800 0.916 0.916 0.930 0.909 0.909 45,078 0.9086 0.00%
2014-10-13 0 1.290 1.290 1.300 - - 0 0 - 0.916 0.916 0.923 - - 0 - 0.00%
2014-10-10 0 1.290 1.300 1.310 1.280 1.310 88,000 113,600 1.2909 0.916 0.923 0.930 0.909 0.930 123,965 0.9164 -1.53%
2014-10-09 0 1.310 1.290 1.310 1.270 1.320 312,000 405,120 1.2985 0.930 0.916 0.930 0.902 0.937 439,511 0.9218 -1.50%
2014-10-08 0 1.330 1.300 1.330 1.300 1.330 12,000 15,720 1.3100 0.944 0.923 0.944 0.923 0.944 16,904 0.9299 0.00%
2014-10-07 0 1.330 1.310 1.330 1.300 1.340 228,000 301,760 1.3235 0.944 0.930 0.944 0.923 0.951 321,181 0.9395 -0.75%
2014-10-06 0 1.340 1.290 1.340 1.300 1.340 68,000 89,040 1.3094 0.951 0.916 0.951 0.923 0.951 95,791 0.9295 1.52%
2014-10-03 0 1.320 1.300 1.320 1.270 1.320 652,000 835,880 1.2820 0.937 0.923 0.937 0.902 0.937 918,465 0.9101 -1.49%
2014-09-30 0 1.340 1.340 1.370 1.250 1.310 384,000 491,360 1.2796 0.951 0.951 0.973 0.887 0.930 540,937 0.9084 2.29%
2014-09-29 0 1.310 1.260 1.310 1.210 1.310 1,040,000 1,320,280 1.2695 0.930 0.894 0.930 0.859 0.930 1,465,037 0.9012 -2.96%
2014-09-26 0 1.350 1.320 1.350 1.320 1.350 348,000 469,080 1.3479 0.958 0.937 0.958 0.937 0.958 490,224 0.9569 0.75%
2014-09-25 0 1.340 1.340 1.350 1.340 1.340 68,000 91,120 1.3400 0.951 0.951 0.958 0.951 0.951 95,791 0.9512 -2.19%
2014-09-24 0 1.370 1.330 1.370 1.320 1.400 744,000 1,006,880 1.3533 0.973 0.944 0.973 0.937 0.994 1,048,065 0.9607 0.74%
2014-09-23 0 1.360 1.350 1.370 1.360 1.370 180,000 245,800 1.3656 0.965 0.958 0.973 0.965 0.973 253,564 0.9694 -2.86%
2014-09-22 0 1.400 1.360 1.400 1.290 1.400 212,000 282,720 1.3336 0.994 0.965 0.994 0.916 0.994 298,642 0.9467 5.26%
2014-09-19 0 1.330 1.290 1.340 1.260 1.330 228,000 298,200 1.3079 0.944 0.916 0.951 0.894 0.944 321,181 0.9284 0.00%
2014-09-18 0 1.330 1.330 1.340 1.310 1.330 256,000 338,240 1.3213 0.944 0.944 0.951 0.930 0.944 360,624 0.9379 0.76%
2014-09-17 0 1.320 1.290 1.320 1.290 1.330 64,000 84,200 1.3156 0.937 0.916 0.937 0.916 0.944 90,156 0.9339 1.54%
2014-09-16 0 1.300 1.280 1.300 1.270 1.300 288,000 372,760 1.2943 0.923 0.909 0.923 0.902 0.923 405,702 0.9188 0.00%
2014-09-15 0 1.300 1.280 1.300 1.300 1.300 12,000 15,600 1.3000 0.923 0.909 0.923 0.923 0.923 16,904 0.9228 0.00%
2014-09-12 0 1.300 1.300 1.320 1.300 1.320 260,000 339,040 1.3040 0.923 0.923 0.937 0.923 0.937 366,259 0.9257 -2.26%
2014-09-11 0 1.330 1.310 1.330 1.320 1.330 244,000 322,640 1.3223 0.944 0.930 0.944 0.937 0.944 343,720 0.9387 0.00%
2014-09-10 0 1.330 1.310 1.350 1.300 1.330 756,000 993,040 1.3135 0.944 0.930 0.958 0.923 0.944 1,064,969 0.9325 0.00%
2014-09-08 0 1.330 1.320 1.340 1.310 1.330 284,000 373,760 1.3161 0.944 0.937 0.951 0.930 0.944 400,068 0.9342 0.00%
2014-09-05 0 1.330 1.310 1.330 1.310 1.350 180,000 238,880 1.3271 0.944 0.930 0.944 0.930 0.958 253,564 0.9421 -0.75%
2014-09-04 0 1.340 1.330 1.340 1.300 1.340 392,000 517,760 1.3208 0.951 0.944 0.951 0.923 0.951 552,206 0.9376 1.52%
2014-09-03 0 1.320 1.300 1.320 1.300 1.330 1,116,000 1,452,000 1.3011 0.937 0.923 0.937 0.923 0.944 1,572,097 0.9236 0.00%
2014-09-02 0 1.320 1.310 1.320 1.310 1.340 412,000 541,320 1.3139 0.937 0.930 0.937 0.930 0.951 580,380 0.9327 -0.75%
2014-09-01 0 1.330 1.310 1.340 1.300 1.340 764,000 1,007,120 1.3182 0.944 0.930 0.951 0.923 0.951 1,076,239 0.9358 -2.21%
2014-08-29 0 1.360 1.330 1.370 1.320 1.360 616,000 819,200 1.3299 0.965 0.944 0.973 0.937 0.965 867,753 0.9440 -0.73%
2014-08-28 0 1.370 1.340 1.370 1.340 1.370 52,000 70,080 1.3477 0.973 0.951 0.973 0.951 0.973 73,252 0.9567 1.48%
2014-08-27 0 1.350 1.340 1.350 1.340 1.360 352,000 475,480 1.3508 0.958 0.951 0.958 0.951 0.965 495,859 0.9589 -0.74%
2014-08-26 0 1.360 1.350 1.370 1.350 1.370 112,000 152,440 1.3611 0.965 0.958 0.973 0.958 0.973 157,773 0.9662 -2.16%
2014-08-25 0 1.390 1.360 1.390 1.390 1.390 52,000 72,280 1.3900 0.987 0.965 0.987 0.987 0.987 73,252 0.9867 0.00%
2014-08-22 0 1.390 1.370 1.390 1.370 1.400 296,000 406,680 1.3739 0.987 0.973 0.987 0.973 0.994 416,972 0.9753 0.00%
2014-08-21 0 1.390 1.370 1.390 1.360 1.420 596,000 836,560 1.4036 0.987 0.973 0.987 0.965 1.008 839,579 0.9964 -0.71%
2014-08-20 0 1.400 1.390 1.400 1.370 1.400 732,000 1,018,480 1.3914 0.994 0.987 0.994 0.973 0.994 1,031,160 0.9877 -0.71%
2014-08-19 0 1.410 1.400 1.410 1.350 1.430 672,000 939,600 1.3982 1.001 0.994 1.001 0.958 1.015 946,639 0.9926 3.68%
2014-08-18 0 1.360 1.360 1.370 1.360 1.360 96,000 130,360 1.3579 0.965 0.965 0.973 0.965 0.965 135,234 0.9640 0.00%
2014-08-15 0 1.360 1.350 1.360 1.350 1.370 1,136,000 1,549,520 1.3640 0.965 0.958 0.965 0.958 0.973 1,600,271 0.9683 -2.16%
2014-08-14 0 1.390 1.360 1.390 1.360 1.390 364,000 497,680 1.3673 0.987 0.965 0.987 0.965 0.987 512,763 0.9706 2.96%
2014-08-13 0 1.350 1.350 1.370 1.350 1.380 356,000 486,640 1.3670 0.958 0.958 0.973 0.958 0.980 501,493 0.9704 -0.74%
2014-08-12 0 1.360 1.350 1.370 1.350 1.370 292,000 399,320 1.3675 0.965 0.958 0.973 0.958 0.973 411,337 0.9708 -0.73%
2014-08-11 0 1.370 1.370 1.390 1.370 1.390 176,000 241,720 1.3734 0.973 0.973 0.987 0.973 0.987 247,929 0.9750 -1.44%
2014-08-08 0 1.390 1.380 1.390 1.370 1.400 372,000 511,720 1.3756 0.987 0.980 0.987 0.973 0.994 524,032 0.9765 -1.42%
2014-08-07 0 1.410 1.380 1.410 1.370 1.410 212,000 293,640 1.3851 1.001 0.980 1.001 0.973 1.001 298,642 0.9833 -0.70%
2014-08-06 0 1.420 1.370 1.420 1.370 1.420 424,000 587,400 1.3854 1.008 0.973 1.008 0.973 1.008 597,284 0.9835 1.43%
2014-08-05 0 1.400 1.380 1.400 1.370 1.400 184,000 253,680 1.3787 0.994 0.980 0.994 0.973 0.994 259,199 0.9787 0.00%
2014-08-04 0 1.400 1.390 1.400 1.250 1.430 1,548,000 2,132,200 1.3774 0.994 0.987 0.994 0.887 1.015 2,180,651 0.9778 0.00%
2014-08-01 0 1.400 1.400 1.420 1.390 1.410 1,184,000 1,655,880 1.3985 0.994 0.994 1.008 0.987 1.001 1,667,888 0.9928 0.00%
2014-07-31 0 1.400 1.400 1.410 1.390 1.430 1,620,000 2,259,520 1.3948 0.994 0.994 1.001 0.987 1.015 2,282,076 0.9901 -0.71%
2014-07-30 0 1.410 1.400 1.410 1.410 1.440 1,372,000 1,952,560 1.4231 1.001 0.994 1.001 1.001 1.022 1,932,722 1.0103 -1.40%
2014-07-29 0 1.430 1.420 1.430 1.390 1.440 548,000 776,440 1.4169 1.015 1.008 1.015 0.987 1.022 771,962 1.0058 2.14%
2014-07-28 0 1.400 1.400 1.420 1.400 1.430 1,084,000 1,543,720 1.4241 0.994 0.994 1.008 0.994 1.015 1,527,019 1.0109 -4.11%
2014-07-25 0 1.460 1.450 1.460 1.430 1.460 544,000 784,520 1.4421 1.036 1.029 1.036 1.015 1.036 766,327 1.0237 1.39%
2014-07-24 0 1.440 1.440 1.450 1.430 1.460 444,000 640,560 1.4427 1.022 1.022 1.029 1.015 1.036 625,458 1.0241 -1.37%
2014-07-23 0 1.460 1.450 1.460 1.430 1.460 1,192,000 1,721,480 1.4442 1.036 1.029 1.036 1.015 1.036 1,679,158 1.0252 0.00%
2014-07-22 0 1.460 1.450 1.460 1.450 1.480 1,252,000 1,836,200 1.4666 1.036 1.029 1.036 1.029 1.051 1,763,679 1.0411 -1.35%
2014-07-21 0 1.480 1.480 1.490 1.480 1.510 1,584,000 2,357,000 1.4880 1.051 1.051 1.058 1.051 1.072 2,231,364 1.0563 0.68%
2014-07-18 0 1.470 1.470 1.480 1.460 1.500 828,000 1,220,360 1.4739 1.044 1.044 1.051 1.036 1.065 1,166,395 1.0463 -0.68%
2014-07-17 0 1.480 1.470 1.490 1.470 1.500 568,000 838,840 1.4768 1.051 1.044 1.058 1.044 1.065 800,135 1.0484 0.00%
2014-07-16 0 1.480 1.480 1.490 1.470 1.500 796,000 1,180,160 1.4826 1.051 1.051 1.058 1.044 1.065 1,121,317 1.0525 -1.33%
2014-07-15 0 1.500 1.490 1.500 1.420 1.540 13,296,000 19,864,520 1.4940 1.065 1.058 1.065 1.008 1.093 18,729,931 1.0606 2.74%
2014-07-14 0 1.460 1.450 1.470 1.430 1.470 1,728,000 2,513,680 1.4547 1.036 1.029 1.044 1.015 1.044 2,434,215 1.0326 1.39%
2014-07-11 0 1.440 1.430 1.440 1.410 1.450 3,024,000 4,330,480 1.4320 1.022 1.015 1.022 1.001 1.029 4,259,876 1.0166 -0.69%
2014-07-10 0 1.450 1.450 1.460 1.430 1.460 604,000 875,840 1.4501 1.029 1.029 1.036 1.015 1.036 850,848 1.0294 0.00%
2014-07-09 0 1.450 1.440 1.450 1.420 1.480 2,768,000 4,017,400 1.4514 1.029 1.022 1.029 1.008 1.051 3,899,252 1.0303 0.69%
2014-07-08 0 1.440 1.440 1.450 1.440 1.460 2,856,000 4,143,800 1.4509 1.022 1.022 1.029 1.022 1.036 4,023,216 1.0300 -2.70%
2014-07-07 0 1.480 1.470 1.480 1.440 1.500 5,356,000 7,871,080 1.4696 1.051 1.044 1.051 1.022 1.065 7,544,939 1.0432 -1.99%
2014-07-04 0 1.510 1.500 1.510 1.420 1.510 7,564,000 11,085,600 1.4656 1.072 1.065 1.072 1.008 1.072 10,655,325 1.0404 4.14%
2014-07-03 0 1.450 1.450 1.460 1.370 1.480 13,120,000 19,000,720 1.4482 1.029 1.029 1.036 0.973 1.051 18,482,002 1.0281 5.07%
2014-07-02 0 1.380 1.380 1.390 1.270 1.400 6,204,000 8,224,560 1.3257 0.980 0.980 0.987 0.902 0.994 8,739,508 0.9411 5.34%
2014-06-30 0 1.310 1.310 1.320 1.300 1.320 1,117,000 1,457,520 1.3049 0.930 0.930 0.937 0.923 0.937 1,573,506 0.9263 -0.76%
2014-06-27 0 1.320 1.300 1.320 1.300 1.320 2,252,000 2,940,000 1.3055 0.937 0.923 0.937 0.923 0.937 3,172,368 0.9268 -0.75%
2014-06-26 0 1.330 1.320 1.340 1.310 1.370 2,464,000 3,291,720 1.3359 0.944 0.937 0.951 0.930 0.973 3,471,010 0.9483 -1.48%
2014-06-25 0 1.350 1.330 1.350 1.290 1.360 1,924,000 2,564,160 1.3327 0.958 0.944 0.958 0.916 0.965 2,710,318 0.9461 2.27%
2014-06-24 0 1.320 1.310 1.320 1.290 1.340 3,256,000 4,276,880 1.3135 0.937 0.930 0.937 0.916 0.951 4,586,692 0.9325 0.00%
2014-06-23 0 1.320 1.310 1.320 1.280 1.410 7,708,000 10,323,640 1.3393 0.937 0.930 0.937 0.909 1.001 10,858,176 0.9508 -5.04%
2014-06-20 0 1.390 1.390 1.400 1.380 1.460 4,420,000 6,296,040 1.4244 0.987 0.987 0.994 0.980 1.036 6,226,406 1.0112 -3.47%
2014-06-19 0 1.440 1.430 1.440 1.420 1.490 7,392,000 10,643,960 1.4399 1.022 1.015 1.022 1.008 1.058 10,413,030 1.0222 -2.70%
2014-06-18 0 1.480 1.470 1.480 1.470 1.490 2,184,000 3,236,600 1.4820 1.051 1.044 1.051 1.044 1.058 3,076,577 1.0520 0.00%
2014-06-17 0 1.480 1.480 1.490 1.460 1.500 3,228,000 4,792,200 1.4846 1.051 1.051 1.058 1.036 1.065 4,547,249 1.0539 0.00%
2014-06-16 0 1.480 1.480 1.490 1.460 1.520 5,033,000 7,438,040 1.4779 1.051 1.051 1.058 1.036 1.079 7,089,933 1.0491 -1.99%
2014-06-13 0 1.510 1.490 1.500 1.460 1.520 10,916,000 16,310,800 1.4942 1.072 1.058 1.065 1.036 1.079 15,377,251 1.0607 2.72%
2014-06-12 0 1.470 1.450 1.460 1.420 1.610 44,416,000 67,448,440 1.5186 1.044 1.029 1.036 1.008 1.143 62,568,339 1.0780 2.08%
2014-06-11 0 1.440 1.430 1.450 1.420 1.460 5,272,000 7,626,240 1.4466 1.022 1.015 1.029 1.008 1.036 7,426,609 1.0269 1.41%
2014-06-10 0 1.420 1.420 1.430 1.410 1.470 6,592,000 9,451,480 1.4338 1.008 1.008 1.015 1.001 1.044 9,286,079 1.0178 -0.70%
2014-06-09 0 1.430 1.420 1.430 1.380 1.450 7,896,000 11,224,000 1.4215 1.015 1.008 1.015 0.980 1.029 11,123,010 1.0091 3.62%
2014-06-06 0 1.380 1.380 1.390 1.380 1.430 6,964,000 9,751,360 1.4003 0.980 0.980 0.987 0.980 1.015 9,810,112 0.9940 0.00%
2014-06-05 0 1.380 1.380 1.390 1.350 1.410 11,428,000 15,645,720 1.3691 0.980 0.980 0.987 0.958 1.001 16,098,500 0.9719 0.73%
2014-06-04 0 1.370 1.370 1.380 1.370 1.440 16,160,000 22,402,360 1.3863 0.973 0.973 0.980 0.973 1.022 22,764,417 0.9841 -4.86%
2014-06-03 0 1.440 1.440 1.450 1.390 1.530 30,724,000 45,341,740 1.4758 1.022 1.022 1.029 0.987 1.086 43,280,567 1.0476 3.60%
2014-05-30 0 1.390 1.380 1.390 1.360 1.420 13,776,000 19,153,320 1.3903 0.987 0.980 0.987 0.965 1.008 19,406,102 0.9870 0.00%
2014-05-29 0 1.390 1.390 1.400 1.370 1.450 19,720,000 27,852,400 1.4124 0.987 0.987 0.994 0.973 1.029 27,779,351 1.0026 0.72%
2014-05-28 0 1.380 1.380 1.390 1.360 1.530 60,452,000 87,359,880 1.4451 0.980 0.980 0.987 0.965 1.086 85,158,079 1.0259 -1.43%
2014-05-27 0 1.400 1.400 1.410 1.210 1.490 79,292,000 110,072,080 1.3882 0.994 0.994 1.001 0.859 1.058 111,697,783 0.9854 14.75%
2014-05-26 0 1.220 1.210 1.220 1.180 1.220 12,692,000 15,220,280 1.1992 0.866 0.859 0.866 0.838 0.866 17,879,083 0.8513 0.00%
2014-05-23 0 1.220 1.210 1.220 1.200 1.250 10,424,000 12,679,040 1.2163 0.866 0.859 0.866 0.852 0.887 14,684,176 0.8634 -1.61%
2014-05-22 0 1.240 1.230 1.240 1.210 1.300 131,904,000 164,750,840 1.2490 0.880 0.873 0.880 0.859 0.923 185,811,739 0.8867

Webb-site Database - Powered By Linux Group

Back to top