Best Pacific International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02111  2014-05-23    
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
2026-06-23 0 2.380 2.360 2.380 2.350 2.400 554,000 1,309,460 2.3636 2.380 2.360 2.380 2.350 2.400 554,000 2.3636 -0.42%
2026-06-22 0 2.390 2.390 2.400 2.380 2.420 780,000 1,869,420 2.3967 2.390 2.390 2.400 2.380 2.420 780,000 2.3967 0.42%
2026-06-18 0 2.380 2.380 2.400 2.320 2.550 764,000 1,850,500 2.4221 2.380 2.380 2.400 2.320 2.550 764,000 2.4221 -6.30%
2026-06-17 0 2.540 2.520 2.540 2.510 2.610 290,000 739,482 2.5499 2.540 2.520 2.540 2.510 2.610 290,000 2.5499 0.79%
2026-06-16 0 2.520 2.520 2.550 2.520 2.550 36,000 91,060 2.5294 2.520 2.520 2.550 2.520 2.550 36,000 2.5294 -1.95%
2026-06-15 0 2.570 2.550 2.570 2.540 2.590 380,000 970,360 2.5536 2.570 2.550 2.570 2.540 2.590 380,000 2.5536 1.98%
2026-06-12 0 2.520 2.510 2.530 2.510 2.550 234,000 590,260 2.5225 2.520 2.510 2.530 2.510 2.550 234,000 2.5225 1.61%
2026-06-11 0 2.620 2.620 2.630 2.610 2.670 2,202,000 5,839,000 2.6517 2.480 2.480 2.489 2.471 2.527 2,326,306 2.5100 0.00%
2026-06-10 0 2.620 2.620 2.630 2.610 2.630 560,000 1,465,960 2.6178 2.480 2.480 2.489 2.471 2.489 591,613 2.4779 -0.38%
2026-06-09 0 2.630 2.620 2.630 2.610 2.640 620,000 1,629,300 2.6279 2.489 2.480 2.489 2.471 2.499 655,000 2.4875 0.77%
2026-06-08 0 2.610 2.600 2.620 2.570 2.630 300,114 782,198 2.6063 2.471 2.461 2.480 2.433 2.489 317,056 2.4671 -0.38%
2026-06-05 0 2.620 2.600 2.630 2.610 2.630 86,000 225,160 2.6181 2.480 2.461 2.489 2.471 2.489 90,855 2.4782 -0.38%
2026-06-04 0 2.630 2.600 2.630 2.610 2.640 312,000 819,200 2.6256 2.489 2.461 2.489 2.471 2.499 329,613 2.4853 0.00%
2026-06-03 0 2.630 2.620 2.630 2.620 2.650 844,000 2,220,040 2.6304 2.489 2.480 2.489 2.480 2.508 891,645 2.4898 0.38%
2026-06-02 0 2.620 2.610 2.620 2.600 2.630 708,000 1,846,180 2.6076 2.480 2.471 2.480 2.461 2.489 747,968 2.4683 -0.38%
2026-06-01 0 2.630 2.620 2.630 2.600 2.650 2,078,000 5,463,480 2.6292 2.489 2.480 2.489 2.461 2.508 2,195,306 2.4887 0.38%
2026-05-29 0 2.620 2.610 2.620 2.600 2.630 796,000 2,083,940 2.6180 2.480 2.471 2.480 2.461 2.489 840,935 2.4781 0.00%
2026-05-28 0 2.620 2.610 2.620 2.610 2.630 646,000 1,692,380 2.6198 2.480 2.471 2.480 2.471 2.489 682,468 2.4798 0.00%
2026-05-27 0 2.620 2.620 2.630 2.610 2.700 1,848,000 4,872,940 2.6369 2.480 2.480 2.489 2.471 2.556 1,952,323 2.4960 -3.32%
2026-05-26 0 2.710 2.710 2.720 2.700 2.770 766,000 2,074,560 2.7083 2.565 2.565 2.575 2.556 2.622 809,242 2.5636 -2.52%
2026-05-22 0 2.780 2.780 2.790 2.780 2.780 10,000 27,880 2.7880 2.631 2.631 2.641 2.631 2.631 10,565 2.6390 0.00%
2026-05-21 0 2.780 2.760 2.780 2.740 2.790 50,000 138,020 2.7604 2.631 2.613 2.631 2.594 2.641 52,823 2.6129 1.09%
2026-05-20 0 2.750 2.750 2.770 2.710 2.750 894,000 2,447,900 2.7381 2.603 2.603 2.622 2.565 2.603 944,468 2.5918 -0.72%
2026-05-19 0 2.770 2.770 2.780 2.750 2.800 194,000 539,340 2.7801 2.622 2.622 2.631 2.603 2.650 204,952 2.6315 -1.07%
2026-05-18 0 2.800 2.790 2.800 2.760 2.800 62,000 172,580 2.7835 2.650 2.641 2.650 2.613 2.650 65,500 2.6348 -0.36%
2026-05-15 0 2.810 2.810 2.830 2.810 2.850 242,000 684,300 2.8277 2.660 2.660 2.679 2.660 2.698 255,661 2.6766 -1.40%
2026-05-14 0 2.850 2.850 2.860 2.850 2.900 194,000 554,500 2.8582 2.698 2.698 2.707 2.698 2.745 204,952 2.7055 -1.72%
2026-05-13 0 2.900 2.880 2.900 2.860 2.900 90,000 259,740 2.8860 2.745 2.726 2.745 2.707 2.745 95,081 2.7318 0.69%
2026-05-12 0 2.880 2.870 2.880 2.860 2.900 566,000 1,626,320 2.8734 2.726 2.717 2.726 2.707 2.745 597,952 2.7198 -1.37%
2026-05-11 0 2.920 2.900 2.920 2.880 2.920 352,000 1,021,580 2.9022 2.764 2.745 2.764 2.726 2.764 371,871 2.7471 0.34%
2026-05-08 0 2.910 2.910 2.920 2.900 2.970 1,364,000 4,002,120 2.9341 2.755 2.755 2.764 2.745 2.811 1,441,000 2.7773 0.00%
2026-05-07 0 2.910 2.910 2.920 2.890 3.100 7,008,000 20,636,060 2.9446 2.755 2.755 2.764 2.736 2.934 7,403,613 2.7873 -0.34%
2026-05-06 0 2.920 2.900 2.930 2.910 2.950 622,000 1,814,800 2.9177 2.764 2.745 2.773 2.755 2.792 657,113 2.7618 0.34%
2026-05-05 0 2.910 2.900 2.910 2.900 2.910 46,500 134,940 2.9019 2.755 2.745 2.755 2.745 2.755 49,125 2.7469 0.00%
2026-05-04 0 2.910 2.890 2.920 2.880 2.950 618,000 1,791,780 2.8993 2.755 2.736 2.764 2.726 2.792 652,887 2.7444 0.00%
2026-04-30 0 2.910 2.850 2.930 2.900 2.950 1,526,000 4,481,520 2.9368 2.755 2.698 2.773 2.745 2.792 1,612,145 2.7798 -1.36%
2026-04-29 0 2.950 2.940 2.950 2.930 2.950 54,000 158,600 2.9370 2.792 2.783 2.792 2.773 2.792 57,048 2.7801 0.68%
2026-04-28 0 2.930 2.920 2.980 2.910 2.930 32,000 93,380 2.9181 2.773 2.764 2.821 2.755 2.773 33,806 2.7622 0.00%
2026-04-27 0 2.930 2.930 2.980 2.920 2.980 244,000 713,220 2.9230 2.773 2.773 2.821 2.764 2.821 257,774 2.7668 0.34%
2026-04-24 0 2.920 2.900 2.920 2.860 2.960 282,000 824,620 2.9242 2.764 2.745 2.764 2.707 2.802 297,919 2.7679 -1.68%
2026-04-23 0 2.970 2.970 3.000 2.970 2.980 64,000 190,100 2.9703 2.811 2.811 2.840 2.811 2.821 67,613 2.8116 -1.00%
2026-04-22 0 3.000 2.990 3.020 3.000 3.030 76,000 228,100 3.0013 2.840 2.830 2.859 2.840 2.868 80,290 2.8409 -0.66%
2026-04-21 0 3.020 3.000 3.030 3.020 3.030 42,000 126,860 3.0205 2.859 2.840 2.868 2.859 2.868 44,371 2.8591 0.67%
2026-04-20 0 3.000 2.990 3.040 2.950 3.150 920,000 2,840,540 3.0875 2.840 2.830 2.878 2.792 2.982 971,935 2.9226 3.81%
2026-04-17 0 2.890 2.890 2.910 2.890 2.890 4,000 11,560 2.8900 2.736 2.736 2.755 2.736 2.736 4,226 2.7356 -1.70%
2026-04-16 0 2.940 2.910 2.940 2.850 2.940 162,000 465,080 2.8709 2.783 2.755 2.783 2.698 2.783 171,145 2.7175 2.08%
2026-04-15 0 2.880 2.880 2.900 2.880 2.900 236,000 680,680 2.8842 2.726 2.726 2.745 2.726 2.745 249,323 2.7301 0.35%
2026-04-14 0 2.870 2.830 2.870 2.830 2.880 86,000 244,520 2.8433 2.717 2.679 2.717 2.679 2.726 90,855 2.6913 0.35%
2026-04-13 0 2.860 2.830 2.870 2.800 2.880 742,000 2,101,520 2.8322 2.707 2.679 2.717 2.650 2.726 783,887 2.6809 -2.72%
2026-04-10 0 2.940 2.890 2.940 2.900 2.950 138,000 400,960 2.9055 2.783 2.736 2.783 2.745 2.792 145,790 2.7503 1.38%
2026-04-09 0 2.900 2.870 2.910 2.870 2.960 609,000 1,768,480 2.9039 2.745 2.717 2.755 2.717 2.802 643,379 2.7487 -1.36%
2026-04-08 0 2.940 2.910 2.940 2.800 3.000 1,744,000 5,099,660 2.9241 2.783 2.755 2.783 2.650 2.840 1,842,452 2.7679 8.09%
2026-04-02 0 2.720 2.720 2.770 2.680 2.720 1,344,000 3,630,340 2.7011 2.575 2.575 2.622 2.537 2.575 1,419,871 2.5568 0.00%
2026-04-01 0 2.720 2.710 2.720 2.690 2.770 1,202,000 3,286,870 2.7345 2.575 2.565 2.575 2.546 2.622 1,269,855 2.5884 1.49%
2026-03-31 0 2.680 2.680 2.690 2.650 2.720 2,154,000 5,741,380 2.6655 2.537 2.537 2.546 2.508 2.575 2,275,597 2.5230 0.75%
2026-03-30 0 2.660 2.660 2.690 2.650 2.780 2,772,000 7,411,000 2.6735 2.518 2.518 2.546 2.508 2.631 2,928,484 2.5307 -5.00%
2026-03-27 0 2.800 2.770 2.800 2.710 2.800 684,000 1,882,240 2.7518 2.650 2.622 2.650 2.565 2.650 722,613 2.6048 1.08%
2026-03-26 0 2.770 2.760 2.790 2.750 2.870 1,202,356 3,345,606 2.7825 2.622 2.613 2.641 2.603 2.717 1,270,231 2.6339 -1.42%
2026-03-25 0 2.810 2.820 2.890 2.780 2.990 3,472,000 10,105,220 2.9105 2.660 2.669 2.736 2.631 2.830 3,668,000 2.7550 -5.07%
2026-03-24 0 2.960 2.960 2.970 2.930 3.040 4,711,000 13,998,560 2.9715 2.802 2.802 2.811 2.773 2.878 4,976,944 2.8127 2.78%
2026-03-23 0 2.880 2.850 2.880 2.850 3.080 2,196,000 6,372,760 2.9020 2.726 2.698 2.726 2.698 2.915 2,319,968 2.7469 -7.10%
2026-03-20 0 3.100 3.100 3.120 3.060 3.130 274,000 842,600 3.0752 2.934 2.934 2.953 2.896 2.963 289,468 2.9109 0.00%
2026-03-19 0 3.100 3.100 3.120 3.100 3.150 130,000 406,080 3.1237 2.934 2.934 2.953 2.934 2.982 137,339 2.9568 -0.64%
2026-03-18 0 3.120 3.110 3.150 3.120 3.160 66,000 207,680 3.1467 2.953 2.944 2.982 2.953 2.991 69,726 2.9785 -1.27%
2026-03-17 0 3.160 3.150 3.190 3.160 3.200 28,000 89,500 3.1964 2.991 2.982 3.020 2.991 3.029 29,581 3.0256 -1.86%
2026-03-16 0 3.220 3.130 3.220 3.030 3.220 445,999 1,385,316 3.1061 3.048 2.963 3.048 2.868 3.048 471,176 2.9401 3.87%
2026-03-13 0 3.100 3.090 3.100 3.090 3.120 88,000 273,020 3.1025 2.934 2.925 2.934 2.925 2.953 92,968 2.9367 -0.64%
2026-03-12 0 3.120 3.090 3.120 3.100 3.140 388,000 1,210,120 3.1189 2.953 2.925 2.953 2.934 2.972 409,903 2.9522 -1.27%
2026-03-11 0 3.160 3.140 3.150 3.130 3.200 242,000 765,920 3.1650 2.991 2.972 2.982 2.963 3.029 255,661 2.9958 -0.63%
2026-03-10 0 3.180 3.120 3.180 3.130 3.180 178,000 561,760 3.1560 3.010 2.953 3.010 2.963 3.010 188,048 2.9873 2.58%
2026-03-09 0 3.100 3.080 3.100 3.040 3.160 532,000 1,644,000 3.0902 2.934 2.915 2.934 2.878 2.991 562,032 2.9251 -2.21%
2026-03-06 0 3.170 3.150 3.180 3.150 3.180 216,000 684,920 3.1709 3.001 2.982 3.010 2.982 3.010 228,194 3.0015 -0.31%
2026-03-05 0 3.180 3.180 3.200 3.180 3.230 34,000 108,380 3.1876 3.010 3.010 3.029 3.010 3.057 35,919 3.0173 0.00%
2026-03-04 0 3.180 3.180 3.200 3.140 3.240 468,000 1,491,600 3.1872 3.010 3.010 3.029 2.972 3.067 494,419 3.0169 -1.85%
2026-03-03 0 3.240 3.230 3.240 3.240 3.290 316,004 1,034,013 3.2722 3.067 3.057 3.067 3.067 3.114 333,843 3.0973 -1.82%
2026-03-02 0 3.300 3.290 3.300 3.250 3.300 282,000 927,320 3.2884 3.124 3.114 3.124 3.076 3.124 297,919 3.1127 0.30%
2026-02-27 0 3.290 3.290 3.320 3.290 3.320 1,150,000 3,795,820 3.3007 3.114 3.114 3.143 3.114 3.143 1,214,919 3.1243 -0.60%
2026-02-26 0 3.310 3.310 3.340 3.310 3.350 70,000 233,120 3.3303 3.133 3.133 3.162 3.133 3.171 73,952 3.1523 -1.19%
2026-02-25 0 3.350 3.330 3.350 3.330 3.360 60,000 200,780 3.3463 3.171 3.152 3.171 3.152 3.180 63,387 3.1675 -0.89%
2026-02-24 0 3.380 3.360 3.380 3.360 3.390 106,000 357,960 3.3770 3.199 3.180 3.199 3.180 3.209 111,984 3.1965 -0.29%
2026-02-23 0 3.390 3.370 3.420 3.370 3.480 280,000 953,100 3.4039 3.209 3.190 3.237 3.190 3.294 295,806 3.2220 1.50%
2026-02-20 0 3.340 3.330 3.340 3.290 3.410 504,000 1,688,320 3.3498 3.162 3.152 3.162 3.114 3.228 532,452 3.1708 -0.30%
2026-02-16 0 3.350 3.350 3.400 3.350 3.410 52,000 175,360 3.3723 3.171 3.171 3.218 3.171 3.228 54,935 3.1921 -0.89%
2026-02-13 0 3.380 3.350 3.380 3.320 3.400 116,000 389,460 3.3574 3.199 3.171 3.199 3.143 3.218 122,548 3.1780 0.90%
2026-02-12 0 3.350 3.330 3.360 3.230 3.420 864,000 2,852,460 3.3015 3.171 3.152 3.180 3.057 3.237 912,774 3.1250 3.72%
2026-02-11 0 3.230 3.210 3.230 3.180 3.240 282,000 908,940 3.2232 3.057 3.038 3.057 3.010 3.067 297,919 3.0510 1.25%
2026-02-10 0 3.190 3.190 3.200 3.170 3.190 30,000 95,260 3.1753 3.020 3.020 3.029 3.001 3.020 31,694 3.0057 -0.31%
2026-02-09 0 3.200 3.180 3.200 3.160 3.200 166,000 528,520 3.1839 3.029 3.010 3.029 2.991 3.029 175,371 3.0137 0.00%
2026-02-06 0 3.200 3.180 3.200 3.180 3.260 114,000 364,360 3.1961 3.029 3.010 3.029 3.010 3.086 120,435 3.0254 0.00%
2026-02-05 0 3.200 3.190 3.220 3.190 3.220 656,000 2,101,320 3.2032 3.029 3.020 3.048 3.020 3.048 693,032 3.0321 0.00%
2026-02-04 0 3.200 3.190 3.200 3.170 3.200 292,000 930,860 3.1879 3.029 3.020 3.029 3.001 3.029 308,484 3.0175 -0.31%
2026-02-03 0 3.210 3.200 3.210 3.200 3.210 364,000 1,165,900 3.2030 3.038 3.029 3.038 3.029 3.038 384,548 3.0319 -0.31%
2026-02-02 0 3.220 3.190 3.220 3.180 3.260 80,000 255,940 3.1993 3.048 3.020 3.048 3.010 3.086 84,516 3.0283 0.00%
2026-01-30 0 3.220 3.200 3.220 3.200 3.240 486,000 1,566,560 3.2234 3.048 3.029 3.048 3.029 3.067 513,435 3.0511 0.62%
2026-01-29 0 3.200 3.200 3.220 3.200 3.200 58,000 185,600 3.2000 3.029 3.029 3.048 3.029 3.029 61,274 3.0290 0.00%
2026-01-28 0 3.200 3.180 3.200 3.170 3.200 134,000 428,380 3.1969 3.029 3.010 3.029 3.001 3.029 141,565 3.0260 0.00%
2026-01-27 0 3.200 3.200 3.210 3.160 3.220 474,000 1,514,220 3.1946 3.029 3.029 3.038 2.991 3.048 500,758 3.0239 -0.62%
2026-01-26 0 3.220 3.200 3.220 3.220 3.220 42,000 135,180 3.2186 3.048 3.029 3.048 3.048 3.048 44,371 3.0466 0.94%
2026-01-23 0 3.190 3.190 3.200 3.190 3.210 100,000 319,780 3.1978 3.020 3.020 3.029 3.020 3.038 105,645 3.0269 -0.31%
2026-01-22 0 3.200 3.200 3.210 3.200 3.210 66,000 211,480 3.2042 3.029 3.029 3.038 3.029 3.038 69,726 3.0330 0.00%
2026-01-21 0 3.200 3.190 3.200 3.190 3.200 180,000 575,200 3.1956 3.029 3.020 3.029 3.020 3.029 190,161 3.0248 0.63%
2026-01-20 0 3.180 3.180 3.200 3.180 3.230 416,000 1,327,720 3.1916 3.010 3.010 3.029 3.010 3.057 439,484 3.0211 -0.62%
2026-01-19 0 3.200 3.190 3.220 3.180 3.220 836,000 2,673,500 3.1980 3.029 3.020 3.048 3.010 3.048 883,194 3.0271 -0.62%
2026-01-16 0 3.220 3.210 3.230 3.220 3.260 436,000 1,408,400 3.2303 3.048 3.038 3.057 3.048 3.086 460,613 3.0577 -1.23%
2026-01-15 0 3.260 3.240 3.260 3.240 3.260 242,000 786,700 3.2508 3.086 3.067 3.086 3.067 3.086 255,661 3.0771 0.62%
2026-01-14 0 3.240 3.240 3.250 3.240 3.280 478,000 1,553,400 3.2498 3.067 3.067 3.076 3.067 3.105 504,984 3.0761 -1.22%
2026-01-13 0 3.280 3.250 3.280 3.260 3.280 170,000 555,420 3.2672 3.105 3.076 3.105 3.086 3.105 179,597 3.0926 -0.30%
2026-01-09 0 3.290 3.290 3.310 3.250 3.290 238,000 779,040 3.2733 3.114 3.114 3.133 3.076 3.114 251,435 3.0984 0.92%
2026-01-08 0 3.260 3.250 3.280 3.250 3.270 526,000 1,711,200 3.2532 3.086 3.076 3.105 3.076 3.095 555,694 3.0794 -0.31%
2026-01-07 0 3.270 3.270 3.300 3.250 3.300 672,000 2,196,640 3.2688 3.095 3.095 3.124 3.076 3.124 709,935 3.0941 0.31%
2026-01-06 0 3.260 3.260 3.270 3.250 3.270 96,000 313,120 3.2617 3.086 3.086 3.095 3.076 3.095 101,419 3.0874 -0.31%
2026-01-05 0 3.270 3.250 3.270 3.260 3.300 190,000 622,160 3.2745 3.095 3.076 3.095 3.086 3.124 200,726 3.0996 0.31%
2025-12-31 0 3.260 3.250 3.260 3.250 3.260 218,000 709,060 3.2526 3.086 3.076 3.086 3.076 3.086 230,306 3.0788 0.31%
2025-12-30 0 3.250 3.250 3.270 3.230 3.270 672,000 2,184,580 3.2509 3.076 3.076 3.095 3.057 3.095 709,935 3.0772 0.62%
2025-12-29 0 3.230 3.220 3.250 3.220 3.260 162,000 525,540 3.2441 3.057 3.048 3.076 3.048 3.086 171,145 3.0707 -1.22%
2025-12-24 0 3.270 3.270 3.290 3.260 3.280 108,413 354,533 3.2702 3.095 3.095 3.114 3.086 3.105 114,533 3.0955 -0.61%
2025-12-23 0 3.290 3.280 3.290 3.290 3.300 56,000 184,540 3.2954 3.114 3.105 3.114 3.114 3.124 59,161 3.1193 0.00%
2025-12-22 0 3.290 3.290 3.300 3.270 3.290 64,000 209,920 3.2800 3.114 3.114 3.124 3.095 3.114 67,613 3.1047 -0.90%
2025-12-19 0 3.320 3.320 3.330 3.300 3.340 744,000 2,461,320 3.3082 3.143 3.143 3.152 3.124 3.162 786,000 3.1315 -0.90%
2025-12-18 0 3.350 3.320 3.350 3.280 3.350 394,000 1,299,320 3.2978 3.171 3.143 3.171 3.105 3.171 416,242 3.1215 1.52%
2025-12-17 0 3.300 3.260 3.300 3.260 3.300 200,000 655,220 3.2761 3.124 3.086 3.124 3.086 3.124 211,290 3.1010 0.00%
2025-12-16 0 3.300 3.280 3.300 3.240 3.300 262,000 858,720 3.2776 3.124 3.105 3.124 3.067 3.124 276,790 3.1024 0.61%
2025-12-15 0 3.280 3.280 3.330 3.270 3.300 120,000 396,440 3.3037 3.105 3.105 3.152 3.095 3.124 126,774 3.1271 -0.61%
2025-12-12 0 3.300 3.300 3.310 3.290 3.310 50,000 165,140 3.3028 3.124 3.124 3.133 3.114 3.133 52,823 3.1263 -0.30%
2025-12-11 0 3.310 3.300 3.330 3.300 3.320 454,000 1,498,520 3.3007 3.133 3.124 3.152 3.124 3.143 479,629 3.1243 -0.30%
2025-12-10 0 3.320 3.320 3.330 3.160 3.320 1,310,000 4,280,900 3.2679 3.143 3.143 3.152 2.991 3.143 1,383,952 3.0932 4.08%
2025-12-09 0 3.190 3.180 3.230 3.190 3.260 174,000 556,860 3.2003 3.020 3.010 3.057 3.020 3.086 183,823 3.0293 -0.31%
2025-12-08 0 3.200 3.190 3.240 3.180 3.240 530,000 1,709,676 3.2258 3.029 3.020 3.067 3.010 3.067 559,919 3.0534 -0.93%
2025-12-05 0 3.230 3.220 3.230 3.200 3.270 308,000 995,200 3.2312 3.057 3.048 3.057 3.029 3.095 325,387 3.0585 -1.52%
2025-12-04 0 3.280 3.260 3.280 3.270 3.300 122,000 401,280 3.2892 3.105 3.086 3.105 3.095 3.124 128,887 3.1134 -0.61%
2025-12-03 0 3.300 3.290 3.300 3.260 3.320 750,000 2,467,180 3.2896 3.124 3.114 3.124 3.086 3.143 792,339 3.1138 0.30%
2025-12-02 0 3.290 3.280 3.290 3.260 3.290 430,000 1,411,360 3.2822 3.114 3.105 3.114 3.086 3.114 454,274 3.1068 0.00%
2025-12-01 0 3.290 3.280 3.290 3.280 3.360 198,000 658,220 3.3243 3.114 3.105 3.114 3.105 3.180 209,177 3.1467 -1.79%
2025-11-28 0 3.350 3.330 3.350 3.260 3.350 286,000 944,860 3.3037 3.171 3.152 3.171 3.086 3.171 302,145 3.1272 2.45%
2025-11-27 0 3.270 3.270 3.290 3.260 3.290 260,000 851,100 3.2735 3.095 3.095 3.114 3.086 3.114 274,677 3.0985 0.62%
2025-11-26 0 3.250 3.240 3.250 3.200 3.280 828,000 2,687,180 3.2454 3.076 3.067 3.076 3.029 3.105 874,742 3.0720 2.20%
2025-11-25 0 3.180 3.180 3.200 3.160 3.230 224,000 720,060 3.2146 3.010 3.010 3.029 2.991 3.057 236,645 3.0428 -0.93%
2025-11-24 0 3.210 3.210 3.240 3.140 3.250 1,164,000 3,726,200 3.2012 3.038 3.038 3.067 2.972 3.076 1,229,710 3.0301 2.56%
2025-11-21 0 3.130 3.130 3.220 3.080 3.240 502,000 1,586,100 3.1596 2.963 2.963 3.048 2.915 3.067 530,339 2.9907 -1.26%
2025-11-20 0 3.170 3.150 3.210 3.140 3.250 510,000 1,619,940 3.1764 3.001 2.982 3.038 2.972 3.076 538,790 3.0066 -0.94%
2025-11-19 0 3.200 3.200 3.270 3.150 3.270 1,136,000 3,639,380 3.2037 3.029 3.029 3.095 2.982 3.095 1,200,129 3.0325 1.27%
2025-11-18 0 3.160 3.160 3.200 3.150 3.230 657,000 2,096,050 3.1903 2.991 2.991 3.029 2.982 3.057 694,089 3.0199 -2.77%
2025-11-17 0 3.250 3.230 3.250 3.210 3.280 508,000 1,653,040 3.2540 3.076 3.057 3.076 3.038 3.105 536,677 3.0801 -0.61%
2025-11-14 0 3.270 3.270 3.290 3.210 3.290 686,000 2,232,800 3.2548 3.095 3.095 3.114 3.038 3.114 724,726 3.0809 1.55%
2025-11-13 0 3.220 3.210 3.260 3.210 3.260 14,000 45,540 3.2529 3.048 3.038 3.086 3.038 3.086 14,790 3.0790 1.58%
2025-11-12 0 3.170 3.170 3.240 3.160 3.190 84,000 266,500 3.1726 3.001 3.001 3.067 2.991 3.020 88,742 3.0031 0.00%
2025-11-11 0 3.170 3.160 3.220 3.160 3.200 32,000 101,640 3.1763 3.001 2.991 3.048 2.991 3.029 33,806 3.0065 -0.94%
2025-11-10 0 3.200 3.150 3.210 3.150 3.240 358,000 1,134,060 3.1678 3.029 2.982 3.038 2.982 3.067 378,210 2.9985 1.27%
2025-11-07 0 3.160 3.160 3.220 3.110 3.280 566,000 1,806,300 3.1913 2.991 2.991 3.048 2.944 3.105 597,952 3.0208 -2.77%
2025-11-06 0 3.250 3.230 3.250 3.250 3.300 1,210,000 3,937,000 3.2537 3.076 3.057 3.076 3.076 3.124 1,278,306 3.0799 -1.52%
2025-11-05 0 3.300 3.300 3.310 3.250 3.320 32,000 105,440 3.2950 3.124 3.124 3.133 3.076 3.143 33,806 3.1189 -1.49%
2025-11-04 0 3.350 3.320 3.370 3.290 3.490 344,000 1,164,740 3.3859 3.171 3.143 3.190 3.114 3.304 363,419 3.2049 -0.59%
2025-11-03 0 3.370 3.370 3.400 3.300 3.400 550,000 1,859,480 3.3809 3.190 3.190 3.218 3.124 3.218 581,048 3.2002 2.74%
2025-10-31 0 3.280 3.280 3.370 3.260 3.330 280,000 924,500 3.3018 3.105 3.105 3.190 3.086 3.152 295,806 3.1254 0.61%
2025-10-30 0 3.260 3.260 3.300 3.200 3.370 1,064,000 3,469,800 3.2611 3.086 3.086 3.124 3.029 3.190 1,124,065 3.0868 -2.40%
2025-10-28 0 3.340 3.340 3.370 3.300 3.380 114,000 381,420 3.3458 3.162 3.162 3.190 3.124 3.199 120,435 3.1670 -0.89%
2025-10-27 0 3.370 3.330 3.370 3.250 3.370 426,000 1,411,160 3.3126 3.190 3.152 3.190 3.076 3.190 450,048 3.1356 3.69%
2025-10-24 0 3.250 3.250 3.280 3.150 3.280 316,000 1,020,860 3.2306 3.076 3.076 3.105 2.982 3.105 333,839 3.0579 3.17%
2025-10-23 0 3.150 3.140 3.180 3.100 3.220 181,000 567,150 3.1334 2.982 2.972 3.010 2.934 3.048 191,218 2.9660 -1.56%
2025-10-22 0 3.200 3.120 3.200 3.120 3.200 238,000 753,721 3.1669 3.029 2.953 3.029 2.953 3.029 251,435 2.9977 0.95%
2025-10-21 0 3.170 3.170 3.180 3.140 3.330 248,000 791,240 3.1905 3.001 3.001 3.010 2.972 3.152 262,000 3.0200 -2.76%
2025-10-20 0 3.260 3.220 3.260 3.150 3.260 40,000 127,560 3.1890 3.086 3.048 3.086 2.982 3.086 42,258 3.0186 3.82%
2025-10-17 0 3.140 3.100 3.140 3.080 3.200 308,000 964,500 3.1315 2.972 2.934 2.972 2.915 3.029 325,387 2.9642 0.32%
2025-10-16 0 3.130 3.090 3.130 3.070 3.270 484,000 1,504,740 3.1090 2.963 2.925 2.963 2.906 3.095 511,323 2.9428 0.00%
2025-10-15 0 3.130 3.120 3.130 3.130 3.210 378,000 1,195,020 3.1614 2.963 2.953 2.963 2.963 3.038 399,339 2.9925 -0.32%
2025-10-14 0 3.140 3.140 3.160 3.130 3.270 373,224 1,197,112 3.2075 2.972 2.972 2.991 2.963 3.095 394,293 3.0361 -2.48%
2025-10-13 0 3.220 3.220 3.240 2.950 3.270 1,247,600 3,890,760 3.1186 3.048 3.048 3.067 2.792 3.095 1,318,029 2.9520 -0.31%
2025-10-10 0 3.230 3.230 3.280 3.230 3.320 414,000 1,351,900 3.2655 3.057 3.057 3.105 3.057 3.143 437,371 3.0910 -2.71%
2025-10-09 0 3.320 3.320 3.330 3.260 3.340 282,000 933,460 3.3101 3.143 3.143 3.152 3.086 3.162 297,919 3.1333 -1.78%
2025-10-08 0 3.380 3.360 3.400 3.300 3.380 228,000 758,700 3.3276 3.199 3.180 3.218 3.124 3.199 240,871 3.1498 0.90%
2025-10-06 0 3.350 3.350 3.360 3.270 3.400 1,286,000 4,285,040 3.3321 3.171 3.171 3.180 3.095 3.218 1,358,597 3.1540 -2.90%
2025-10-03 0 3.450 3.440 3.460 3.410 3.450 168,000 576,260 3.4301 3.266 3.256 3.275 3.228 3.266 177,484 3.2468 -0.29%
2025-10-02 0 3.460 3.460 3.470 3.440 3.460 30,000 103,400 3.4467 3.275 3.275 3.285 3.256 3.275 31,694 3.2625 0.00%
2025-09-30 0 3.460 3.450 3.460 3.430 3.480 114,000 393,240 3.4495 3.275 3.266 3.275 3.247 3.294 120,435 3.2652 1.17%
2025-09-29 0 3.420 3.420 3.460 3.410 3.440 80,000 274,560 3.4320 3.237 3.237 3.275 3.228 3.256 84,516 3.2486 -0.58%
2025-09-26 0 3.440 3.400 3.440 3.380 3.440 175,700 598,168 3.4045 3.256 3.218 3.256 3.199 3.256 185,619 3.2226 0.58%
2025-09-25 0 3.420 3.420 3.480 3.420 3.480 234,000 802,240 3.4284 3.237 3.237 3.294 3.237 3.294 247,210 3.2452 -1.16%
2025-09-24 0 3.460 3.460 3.470 3.410 3.460 130,000 445,580 3.4275 3.275 3.275 3.285 3.228 3.275 137,339 3.2444 0.87%
2025-09-23 0 3.430 3.420 3.430 3.420 3.510 250,000 860,280 3.4411 3.247 3.237 3.247 3.237 3.322 264,113 3.2572 -2.28%
2025-09-22 0 3.510 3.510 3.540 3.510 3.600 160,000 565,260 3.5329 3.322 3.322 3.351 3.322 3.408 169,032 3.3441 -2.50%
2025-09-19 0 3.600 3.550 3.600 3.500 3.600 820,000 2,915,580 3.5556 3.408 3.360 3.408 3.313 3.408 866,290 3.3656 2.56%
2025-09-18 0 3.510 3.460 3.520 3.420 3.610 1,084,000 3,805,940 3.5110 3.322 3.275 3.332 3.237 3.417 1,145,194 3.3234 -0.99%
2025-09-17 0 3.670 3.630 3.670 3.640 3.740 784,000 2,895,500 3.6932 3.356 3.319 3.356 3.328 3.420 857,463 3.3768 -0.27%
2025-09-16 0 3.680 3.660 3.680 3.650 3.680 436,000 1,598,920 3.6672 3.365 3.346 3.365 3.337 3.365 476,855 3.3531 0.00%
2025-09-15 0 3.680 3.660 3.690 3.550 3.680 490,000 1,781,540 3.6358 3.365 3.346 3.374 3.246 3.365 535,915 3.3243 1.10%
2025-09-12 0 3.640 3.620 3.650 3.590 3.660 256,000 927,400 3.6227 3.328 3.310 3.337 3.282 3.346 279,988 3.3123 0.28%
2025-09-11 0 3.630 3.560 3.630 3.450 3.700 1,294,000 4,662,560 3.6032 3.319 3.255 3.319 3.154 3.383 1,415,252 3.2945 4.31%
2025-09-10 0 3.480 3.460 3.490 3.410 3.480 188,000 645,840 3.4353 3.182 3.164 3.191 3.118 3.182 205,616 3.1410 2.35%
2025-09-09 0 3.400 3.400 3.440 3.390 3.490 346,000 1,192,620 3.4469 3.109 3.109 3.145 3.100 3.191 378,421 3.1516 -2.30%
2025-09-08 0 3.480 3.470 3.490 3.440 3.520 1,342,000 4,681,120 3.4882 3.182 3.173 3.191 3.145 3.218 1,467,750 3.1893 1.75%
2025-09-05 0 3.420 3.390 3.410 3.360 3.420 586,000 1,988,480 3.3933 3.127 3.100 3.118 3.072 3.127 640,910 3.1026 1.79%
2025-09-04 0 3.360 3.360 3.400 3.340 3.430 596,000 2,017,980 3.3859 3.072 3.072 3.109 3.054 3.136 651,847 3.0958 -0.59%
2025-09-03 0 3.380 3.380 3.410 3.260 3.440 1,864,000 6,247,640 3.3517 3.090 3.090 3.118 2.981 3.145 2,038,663 3.0646 -2.31%
2025-09-02 0 3.460 3.460 3.500 3.380 3.500 982,000 3,396,320 3.4586 3.164 3.164 3.200 3.090 3.200 1,074,016 3.1623 1.17%
2025-09-01 0 3.420 3.390 3.420 3.360 3.500 902,000 3,061,040 3.3936 3.127 3.100 3.127 3.072 3.200 986,520 3.1029 -2.01%
2025-08-29 0 3.490 3.470 3.490 3.450 3.520 950,000 3,309,060 3.4832 3.191 3.173 3.191 3.154 3.218 1,039,018 3.1848 -0.29%
2025-08-28 0 3.500 3.470 3.500 3.440 3.550 1,610,000 5,616,380 3.4884 3.200 3.173 3.200 3.145 3.246 1,760,862 3.1896 -1.41%
2025-08-27 0 3.550 3.490 3.550 3.420 3.570 2,382,300 8,285,418 3.4779 3.246 3.191 3.246 3.127 3.264 2,605,529 3.1799 2.01%
2025-08-26 0 3.480 3.480 3.500 3.210 3.540 5,298,000 17,951,600 3.3884 3.182 3.182 3.200 2.935 3.237 5,794,439 3.0981 8.75%
2025-08-25 0 3.200 3.200 3.230 3.190 3.270 790,000 2,542,100 3.2178 2.926 2.926 2.953 2.917 2.990 864,025 2.9422 -1.84%
2025-08-22 0 3.260 3.240 3.260 3.230 3.300 978,000 3,194,760 3.2666 2.981 2.962 2.981 2.953 3.017 1,069,642 2.9868 0.31%
2025-08-21 0 3.250 3.250 3.280 3.140 3.300 1,832,000 5,914,600 3.2285 2.972 2.972 2.999 2.871 3.017 2,003,664 2.9519 0.00%
2025-08-20 0 3.250 3.220 3.250 3.160 3.270 986,000 3,162,220 3.2071 2.972 2.944 2.972 2.889 2.990 1,078,391 2.9323 0.31%
2025-08-19 0 3.240 3.220 3.240 3.220 3.270 502,000 1,629,560 3.2461 2.962 2.944 2.962 2.944 2.990 549,039 2.9680 -0.92%
2025-08-18 0 3.270 3.220 3.270 3.210 3.280 1,282,000 4,172,880 3.2550 2.990 2.944 2.990 2.935 2.999 1,402,127 2.9761 1.55%
2025-08-15 0 3.220 3.200 3.220 3.200 3.310 916,000 2,966,440 3.2385 2.944 2.926 2.944 2.926 3.026 1,001,832 2.9610 -3.88%
2025-08-14 0 3.350 3.340 3.350 3.050 3.400 4,314,348 13,967,245 3.2374 3.063 3.054 3.063 2.789 3.109 4,718,616 2.9600 10.20%
2025-08-13 0 3.040 3.030 3.050 3.020 3.070 311,000 946,170 3.0423 2.780 2.770 2.789 2.761 2.807 340,142 2.7817 0.33%
2025-08-12 0 3.030 3.020 3.030 2.910 3.080 1,616,000 4,888,160 3.0249 2.770 2.761 2.770 2.661 2.816 1,767,424 2.7657 4.12%
2025-08-11 0 2.910 2.900 2.910 2.830 2.920 1,004,000 2,897,000 2.8855 2.661 2.652 2.661 2.588 2.670 1,098,078 2.6382 1.04%
2025-08-08 0 2.880 2.870 2.880 2.830 3.000 1,480,000 4,277,240 2.8900 2.633 2.624 2.633 2.588 2.743 1,618,681 2.6424 -4.00%
2025-08-07 0 3.000 2.960 3.000 2.930 3.040 2,360,000 7,057,640 2.9905 2.743 2.706 2.743 2.679 2.780 2,581,139 2.7343 2.39%
2025-08-06 0 2.930 2.930 2.960 2.930 2.960 302,000 887,800 2.9397 2.679 2.679 2.706 2.679 2.706 330,298 2.6879 0.00%
2025-08-05 0 2.930 2.900 2.920 2.860 2.930 724,000 2,090,800 2.8878 2.679 2.652 2.670 2.615 2.679 791,841 2.6404 2.45%
2025-08-04 0 2.860 2.840 2.880 2.820 2.870 1,342,000 3,824,471 2.8498 2.615 2.597 2.633 2.578 2.624 1,467,750 2.6057 0.00%
2025-08-01 0 2.860 2.830 2.870 2.820 2.940 1,230,000 3,522,988 2.8642 2.615 2.588 2.624 2.578 2.688 1,345,255 2.6188 -1.04%
2025-07-31 0 2.890 2.860 2.890 2.840 2.900 1,510,000 4,338,800 2.8734 2.642 2.615 2.642 2.597 2.652 1,651,492 2.6272 1.40%
2025-07-30 0 2.850 2.850 2.860 2.830 2.990 1,374,000 4,013,440 2.9210 2.606 2.606 2.615 2.588 2.734 1,502,748 2.6707 -4.68%
2025-07-29 0 2.990 2.980 2.990 2.890 3.010 2,282,000 6,730,643 2.9494 2.734 2.725 2.734 2.642 2.752 2,495,830 2.6968 2.05%
2025-07-28 0 2.930 2.900 2.930 2.840 2.940 2,256,000 6,536,700 2.8975 2.679 2.652 2.679 2.597 2.688 2,467,394 2.6492 2.45%
2025-07-25 0 2.860 2.840 2.860 2.750 2.860 3,300,000 9,335,500 2.8289 2.615 2.597 2.615 2.514 2.615 3,609,220 2.5866 4.00%
2025-07-24 0 2.750 2.730 2.750 2.680 2.770 3,164,000 8,618,660 2.7240 2.514 2.496 2.514 2.450 2.533 3,460,477 2.4906 2.61%
2025-07-23 0 2.680 2.680 2.700 2.660 2.700 706,000 1,890,560 2.6778 2.450 2.450 2.469 2.432 2.469 772,154 2.4484 -0.74%
2025-07-22 0 2.700 2.690 2.700 2.660 2.720 1,944,000 5,218,634 2.6845 2.469 2.460 2.469 2.432 2.487 2,126,159 2.4545 1.89%
2025-07-21 0 2.650 2.640 2.670 2.620 2.680 1,708,000 4,545,860 2.6615 2.423 2.414 2.441 2.396 2.450 1,868,045 2.4335 1.15%
2025-07-18 0 2.620 2.620 2.640 2.620 2.680 792,000 2,090,160 2.6391 2.396 2.396 2.414 2.396 2.450 866,213 2.4130 -1.50%
2025-07-17 0 2.660 2.650 2.660 2.660 2.720 1,382,000 3,717,540 2.6900 2.432 2.423 2.432 2.432 2.487 1,511,498 2.4595 -1.12%
2025-07-16 0 2.690 2.670 2.690 2.660 2.700 586,000 1,572,180 2.6829 2.460 2.441 2.460 2.432 2.469 640,910 2.4530 0.75%
2025-07-15 0 2.670 2.650 2.670 2.610 2.680 994,000 2,636,840 2.6528 2.441 2.423 2.441 2.386 2.450 1,087,141 2.4255 1.14%
2025-07-14 0 2.640 2.620 2.650 2.550 2.690 1,986,000 5,168,880 2.6027 2.414 2.396 2.423 2.332 2.460 2,172,094 2.3797 -1.86%
2025-07-11 0 2.690 2.660 2.700 2.660 2.740 1,140,000 3,074,200 2.6967 2.460 2.432 2.469 2.432 2.505 1,246,822 2.4656 -1.82%
2025-07-10 0 2.740 2.680 2.740 2.670 2.740 2,060,000 5,557,140 2.6976 2.505 2.450 2.505 2.441 2.505 2,253,028 2.4665 2.62%
2025-07-09 0 2.670 2.670 2.710 2.640 2.730 1,592,000 4,281,880 2.6896 2.441 2.441 2.478 2.414 2.496 1,741,175 2.4592 -1.11%
2025-07-08 0 2.700 2.700 2.730 2.700 2.800 2,440,000 6,708,398 2.7493 2.469 2.469 2.496 2.469 2.560 2,668,636 2.5138 -0.74%
2025-07-07 0 2.720 2.720 2.730 2.620 2.800 2,840,000 7,729,480 2.7216 2.487 2.487 2.496 2.396 2.560 3,106,117 2.4885 4.62%
2025-07-04 0 2.600 2.600 2.610 2.550 2.640 2,740,000 7,106,140 2.5935 2.377 2.377 2.386 2.332 2.414 2,996,746 2.3713 0.78%
2025-07-03 0 2.580 2.560 2.590 2.490 2.670 4,156,000 10,748,340 2.5862 2.359 2.341 2.368 2.277 2.441 4,545,430 2.3646 7.50%
2025-07-02 0 2.400 2.390 2.410 2.380 2.430 580,000 1,394,140 2.4037 2.194 2.185 2.204 2.176 2.222 634,348 2.1978 -1.23%
2025-06-30 0 2.430 2.420 2.430 2.350 2.480 2,514,000 6,069,320 2.4142 2.222 2.213 2.222 2.149 2.268 2,749,570 2.2074 2.97%
2025-06-27 0 2.360 2.350 2.370 2.330 2.370 548,000 1,285,820 2.3464 2.158 2.149 2.167 2.130 2.167 599,349 2.1454 0.85%
2025-06-26 0 2.340 2.330 2.350 2.330 2.350 192,000 449,600 2.3417 2.140 2.130 2.149 2.130 2.149 209,991 2.1410 0.00%
2025-06-25 0 2.340 2.330 2.360 2.340 2.370 534,000 1,255,160 2.3505 2.140 2.130 2.158 2.140 2.167 584,037 2.1491 -0.85%
2025-06-24 0 2.360 2.340 2.390 2.300 2.360 464,000 1,083,500 2.3351 2.158 2.140 2.185 2.103 2.158 507,478 2.1351 3.06%
2025-06-23 0 2.290 2.280 2.310 2.270 2.310 294,000 673,520 2.2909 2.094 2.085 2.112 2.076 2.112 321,549 2.0946 0.00%
2025-06-20 0 2.290 2.280 2.290 2.260 2.320 195,000 444,150 2.2777 2.094 2.085 2.094 2.066 2.121 213,272 2.0826 0.00%
2025-06-19 0 2.290 2.280 2.320 2.270 2.350 554,000 1,274,700 2.3009 2.094 2.085 2.121 2.076 2.149 605,912 2.1038 -2.55%
2025-06-18 0 2.350 2.340 2.360 2.340 2.400 336,000 797,260 2.3728 2.149 2.140 2.158 2.140 2.194 367,484 2.1695 1.29%
2025-06-17 0 2.320 2.310 2.330 2.300 2.340 208,000 481,380 2.3143 2.121 2.112 2.130 2.103 2.140 227,490 2.1160 -0.85%
2025-06-16 0 2.340 2.340 2.350 2.300 2.350 254,000 593,200 2.3354 2.140 2.140 2.149 2.103 2.149 277,801 2.1353 0.86%
2025-06-13 0 2.320 2.320 2.360 2.300 2.360 236,000 548,120 2.3225 2.121 2.121 2.158 2.103 2.158 258,114 2.1236 0.00%
2025-06-12 0 2.320 2.320 2.340 2.320 2.430 584,000 1,374,780 2.3541 2.121 2.121 2.140 2.121 2.222 638,723 2.1524 -2.93%
2025-06-11 0 2.390 2.380 2.400 2.350 2.430 956,000 2,281,120 2.3861 2.185 2.176 2.194 2.149 2.222 1,045,580 2.1817 1.70%
2025-06-10 0 2.350 2.340 2.370 2.300 2.390 655,000 1,549,780 2.3661 2.149 2.140 2.167 2.103 2.185 716,376 2.1634 1.29%
2025-06-09 0 2.320 2.300 2.320 2.260 2.320 434,000 996,620 2.2964 2.121 2.103 2.121 2.066 2.121 474,667 2.0996 0.00%
2025-06-06 0 2.320 2.310 2.320 2.300 2.400 426,000 989,720 2.3233 2.121 2.112 2.121 2.103 2.194 465,918 2.1242 -0.89%
2025-06-05 0 2.500 2.500 2.540 2.470 2.510 538,000 1,342,020 2.4945 2.140 2.140 2.175 2.115 2.149 628,404 2.1356 0.00%
2025-06-04 0 2.500 2.500 2.510 2.470 2.510 542,000 1,355,100 2.5002 2.140 2.140 2.149 2.115 2.149 633,076 2.1405 0.00%
2025-06-03 0 2.500 2.500 2.520 2.490 2.520 318,000 798,420 2.5108 2.140 2.140 2.157 2.132 2.157 371,436 2.1496 0.40%
2025-06-02 0 2.490 2.480 2.500 2.450 2.520 388,000 962,340 2.4803 2.132 2.123 2.140 2.098 2.157 453,198 2.1234 -0.80%
2025-05-30 0 2.510 2.510 2.540 2.490 2.640 804,000 2,035,360 2.5315 2.149 2.149 2.175 2.132 2.260 939,102 2.1673 -4.92%
2025-05-29 0 2.640 2.610 2.640 2.500 2.660 624,000 1,615,160 2.5884 2.260 2.235 2.260 2.140 2.277 728,855 2.2160 5.60%
2025-05-28 0 2.500 2.500 2.540 2.480 2.500 82,000 204,420 2.4929 2.140 2.140 2.175 2.123 2.140 95,779 2.1343 0.00%
2025-05-27 0 2.500 2.490 2.540 2.450 2.540 408,000 1,018,160 2.4955 2.140 2.132 2.175 2.098 2.175 476,559 2.1365 -0.40%
2025-05-26 0 2.510 2.510 2.540 2.510 2.570 398,000 1,013,080 2.5454 2.149 2.149 2.175 2.149 2.200 464,879 2.1792 -1.95%
2025-05-23 0 2.560 2.560 2.590 2.540 2.590 196,000 502,900 2.5658 2.192 2.192 2.217 2.175 2.217 228,935 2.1967 0.00%
2025-05-22 0 2.560 2.560 2.600 2.550 2.600 300,000 774,560 2.5819 2.192 2.192 2.226 2.183 2.226 350,411 2.2104 -1.92%
2025-05-21 0 2.610 2.610 2.620 2.560 2.610 752,000 1,952,200 2.5960 2.235 2.235 2.243 2.192 2.235 878,364 2.2225 0.77%
2025-05-20 0 2.590 2.580 2.600 2.580 2.620 328,000 852,280 2.5984 2.217 2.209 2.226 2.209 2.243 383,116 2.2246 0.78%
2025-05-19 0 2.570 2.570 2.600 2.570 2.660 342,000 887,640 2.5954 2.200 2.200 2.226 2.200 2.277 399,469 2.2221 0.00%
2025-05-16 0 2.570 2.560 2.570 2.570 2.610 116,000 301,000 2.5948 2.200 2.192 2.200 2.200 2.235 135,492 2.2215 -1.15%
2025-05-15 0 2.600 2.560 2.580 2.560 2.620 326,000 845,120 2.5924 2.226 2.192 2.209 2.192 2.243 380,780 2.2194 0.39%
2025-05-14 0 2.590 2.590 2.600 2.580 2.680 818,000 2,137,700 2.6133 2.217 2.217 2.226 2.209 2.294 955,454 2.2374 -3.36%
2025-05-13 0 2.680 2.650 2.680 2.610 2.710 576,000 1,525,780 2.6489 2.294 2.269 2.294 2.235 2.320 672,789 2.2678 -1.11%
2025-05-12 0 2.710 2.680 2.710 2.630 2.760 1,968,000 5,274,360 2.6801 2.320 2.294 2.320 2.252 2.363 2,298,697 2.2945 4.23%
2025-05-09 0 2.600 2.560 2.600 2.500 2.600 446,000 1,131,600 2.5372 2.226 2.192 2.226 2.140 2.226 520,944 2.1722 2.36%
2025-05-08 0 2.540 2.530 2.540 2.470 2.570 846,000 2,117,760 2.5033 2.175 2.166 2.175 2.115 2.200 988,159 2.1431 2.01%
2025-05-07 0 2.490 2.480 2.490 2.440 2.500 526,000 1,298,580 2.4688 2.132 2.123 2.132 2.089 2.140 614,387 2.1136 2.05%
2025-05-06 0 2.440 2.420 2.440 2.420 2.470 120,000 292,600 2.4383 2.089 2.072 2.089 2.072 2.115 140,164 2.0875 0.00%
2025-05-02 0 2.440 2.420 2.440 2.400 2.440 360,000 874,200 2.4283 2.089 2.072 2.089 2.055 2.089 420,493 2.0790 0.83%
2025-04-30 0 2.420 2.400 2.420 2.400 2.440 162,000 390,920 2.4131 2.072 2.055 2.072 2.055 2.089 189,222 2.0659 -0.82%
2025-04-29 0 2.440 2.420 2.440 2.410 2.450 254,000 614,800 2.4205 2.089 2.072 2.089 2.063 2.098 296,681 2.0723 0.83%
2025-04-28 0 2.420 2.410 2.420 2.380 2.440 324,000 778,420 2.4025 2.072 2.063 2.072 2.038 2.089 378,444 2.0569 3.86%
2025-04-25 0 2.330 2.320 2.370 2.310 2.390 418,000 985,800 2.3584 1.995 1.986 2.029 1.978 2.046 488,239 2.0191 -0.43%
2025-04-24 0 2.340 2.320 2.340 2.310 2.460 708,000 1,660,200 2.3449 2.003 1.986 2.003 1.978 2.106 826,970 2.0076 -3.31%
2025-04-23 0 2.420 2.410 2.440 2.400 2.460 718,000 1,749,340 2.4364 2.072 2.063 2.089 2.055 2.106 838,651 2.0859 2.98%
2025-04-22 0 2.350 2.350 2.400 2.300 2.400 540,000 1,270,600 2.3530 2.012 2.012 2.055 1.969 2.055 630,740 2.0145 -1.26%
2025-04-17 0 2.380 2.350 2.380 2.330 2.390 540,000 1,278,620 2.3678 2.038 2.012 2.038 1.995 2.046 630,740 2.0272 2.59%
2025-04-16 0 2.320 2.310 2.320 2.240 2.370 844,000 1,940,400 2.2991 1.986 1.978 1.986 1.918 2.029 985,823 1.9683 -0.85%
2025-04-15 0 2.340 2.340 2.350 2.130 2.390 2,844,000 6,579,640 2.3135 2.003 2.003 2.012 1.824 2.046 3,321,897 1.9807 10.38%
2025-04-14 0 2.120 2.100 2.120 2.050 2.180 5,776,000 12,142,820 2.1023 1.815 1.798 1.815 1.755 1.866 6,746,581 1.7998 0.00%
2025-04-11 0 2.120 2.110 2.120 2.070 2.160 1,706,500 3,585,550 2.1011 1.815 1.806 1.815 1.772 1.849 1,993,255 1.7988 -1.85%
2025-04-10 0 2.160 2.150 2.200 2.160 2.430 5,094,000 11,486,180 2.2548 1.849 1.841 1.884 1.849 2.080 5,949,980 1.9305 5.37%
2025-04-09 0 2.050 2.040 2.050 1.920 2.070 2,352,000 4,760,060 2.0238 1.755 1.747 1.755 1.644 1.772 2,747,223 1.7327 -0.97%
2025-04-08 0 2.070 2.060 2.070 2.030 2.150 3,270,000 6,801,860 2.0801 1.772 1.764 1.772 1.738 1.841 3,819,481 1.7808 1.97%
2025-04-07 0 2.030 2.030 2.050 1.990 2.130 6,841,000 14,114,304 2.0632 1.738 1.738 1.755 1.704 1.824 7,990,541 1.7664 -18.15%
2025-04-03 0 2.480 2.480 2.530 2.460 2.850 5,852,000 15,295,300 2.6137 2.123 2.123 2.166 2.106 2.440 6,835,352 2.2377 -19.22%
2025-04-02 0 3.070 3.070 3.080 3.020 3.100 794,000 2,433,440 3.0648 2.628 2.628 2.637 2.586 2.654 927,421 2.6239 0.66%
2025-04-01 0 3.050 3.040 3.050 3.030 3.060 686,000 2,093,960 3.0524 2.611 2.603 2.611 2.594 2.620 801,273 2.6133 1.33%
2025-03-31 0 3.010 3.010 3.020 2.980 3.050 2,150,000 6,474,400 3.0113 2.577 2.577 2.586 2.551 2.611 2,511,279 2.5781 -1.95%
2025-03-28 0 3.070 3.070 3.090 3.060 3.080 168,000 515,800 3.0702 2.628 2.628 2.645 2.620 2.637 196,230 2.6285 -0.65%
2025-03-27 0 3.090 3.090 3.100 3.050 3.100 1,596,000 4,920,080 3.0828 2.645 2.645 2.654 2.611 2.654 1,864,187 2.6393 0.00%
2025-03-26 0 3.090 3.080 3.090 3.070 3.140 2,548,000 7,880,380 3.0928 2.645 2.637 2.645 2.628 2.688 2,976,158 2.6478 0.98%
2025-03-25 0 3.060 3.050 3.060 2.990 3.300 4,340,000 13,514,360 3.1139 2.620 2.611 2.620 2.560 2.825 5,069,280 2.6659 -4.08%
2025-03-24 0 3.190 3.180 3.220 3.180 3.240 622,356 1,990,799 3.1988 2.731 2.723 2.757 2.723 2.774 726,935 2.7386 0.00%
2025-03-21 0 3.190 3.180 3.190 3.170 3.300 800,000 2,578,160 3.2227 2.731 2.723 2.731 2.714 2.825 934,430 2.7591 1.27%
2025-03-20 0 3.150 3.150 3.160 3.150 3.180 256,000 809,000 3.1602 2.697 2.697 2.705 2.697 2.723 299,017 2.7055 -1.25%
2025-03-19 0 3.190 3.180 3.200 3.130 3.220 362,000 1,149,500 3.1754 2.731 2.723 2.740 2.680 2.757 422,829 2.7186 -0.31%
2025-03-18 0 3.200 3.190 3.200 3.160 3.220 484,000 1,543,900 3.1899 2.740 2.731 2.740 2.705 2.757 565,330 2.7310 0.95%
2025-03-17 0 3.170 3.160 3.190 3.110 3.230 2,936,000 9,270,080 3.1574 2.714 2.705 2.731 2.663 2.765 3,429,356 2.7032 6.02%
2025-03-14 0 2.990 2.970 2.990 2.920 2.990 56,000 165,600 2.9571 2.560 2.543 2.560 2.500 2.560 65,410 2.5317 0.00%
2025-03-13 0 2.990 2.990 3.000 2.920 3.050 1,764,000 5,236,160 2.9683 2.560 2.560 2.568 2.500 2.611 2,060,417 2.5413 -3.55%
2025-03-12 0 3.100 3.070 3.100 3.040 3.180 758,000 2,320,800 3.0617 2.654 2.628 2.654 2.603 2.723 885,372 2.6213 -2.21%
2025-03-11 0 3.170 3.130 3.180 3.020 3.170 866,000 2,656,800 3.0679 2.714 2.680 2.723 2.586 2.714 1,011,520 2.6265 1.93%
2025-03-10 0 3.110 3.110 3.140 3.100 3.160 674,000 2,099,820 3.1155 2.663 2.663 2.688 2.654 2.705 787,257 2.6673 -1.58%
2025-03-07 0 3.160 3.160 3.200 3.150 3.280 1,304,217 4,178,229 3.2036 2.705 2.705 2.740 2.697 2.808 1,523,374 2.7427 -3.07%
2025-03-06 0 3.260 3.250 3.260 3.230 3.340 582,000 1,908,960 3.2800 2.791 2.782 2.791 2.765 2.859 679,798 2.8081 -0.91%
2025-03-05 0 3.290 3.280 3.290 3.050 3.300 1,246,157 3,958,160 3.1763 2.817 2.808 2.817 2.611 2.825 1,455,557 2.7193 6.47%
2025-03-04 0 3.090 3.070 3.090 3.050 3.100 362,000 1,110,970 3.0690 2.645 2.628 2.645 2.611 2.654 422,829 2.6275 0.00%
2025-03-03 0 3.090 3.090 3.100 3.060 3.130 436,000 1,352,380 3.1018 2.645 2.645 2.654 2.620 2.680 509,264 2.6556 0.65%
2025-02-28 0 3.070 3.030 3.070 3.010 3.120 792,000 2,438,200 3.0785 2.628 2.594 2.628 2.577 2.671 925,085 2.6356 0.33%
2025-02-27 0 3.060 3.040 3.060 3.010 3.070 640,000 1,948,480 3.0445 2.620 2.603 2.620 2.577 2.628 747,544 2.6065 1.66%
2025-02-26 0 3.010 3.000 3.020 2.950 3.060 818,000 2,463,660 3.0118 2.577 2.568 2.586 2.526 2.620 955,454 2.5785 2.03%
2025-02-25 0 2.950 2.940 2.950 2.900 2.950 334,000 980,520 2.9357 2.526 2.517 2.526 2.483 2.526 390,124 2.5134 0.34%
2025-02-24 0 2.940 2.920 2.940 2.900 2.970 282,000 828,700 2.9387 2.517 2.500 2.517 2.483 2.543 329,386 2.5159 0.00%
2025-02-21 0 2.940 2.920 2.940 2.880 2.950 144,000 419,980 2.9165 2.517 2.500 2.517 2.466 2.526 168,197 2.4969 1.38%
2025-02-20 0 2.900 2.890 2.910 2.890 2.900 80,000 231,600 2.8950 2.483 2.474 2.491 2.474 2.483 93,443 2.4785 -1.02%
2025-02-19 0 2.930 2.890 2.930 2.890 2.950 338,000 979,080 2.8967 2.508 2.474 2.508 2.474 2.526 394,796 2.4800 -0.34%
2025-02-18 0 2.940 2.900 2.940 2.900 2.940 144,000 417,880 2.9019 2.517 2.483 2.517 2.483 2.517 168,197 2.4845 1.03%
2025-02-17 0 2.910 2.880 2.910 2.890 2.910 194,000 563,640 2.9054 2.491 2.466 2.491 2.474 2.491 226,599 2.4874 -0.34%
2025-02-14 0 2.920 2.910 2.920 2.910 2.920 154,000 449,420 2.9183 2.500 2.491 2.500 2.491 2.500 179,878 2.4985 0.00%
2025-02-13 0 2.920 2.900 2.920 2.880 2.980 646,000 1,881,210 2.9121 2.500 2.483 2.500 2.466 2.551 754,552 2.4931 1.39%
2025-02-12 0 2.880 2.870 2.880 2.860 2.890 832,000 2,395,800 2.8796 2.466 2.457 2.466 2.449 2.474 971,807 2.4653 -0.35%
2025-02-11 0 2.890 2.880 2.890 2.860 2.890 1,126,000 3,237,800 2.8755 2.474 2.466 2.474 2.449 2.474 1,315,210 2.4618 1.05%
2025-02-10 0 2.860 2.850 2.860 2.800 2.860 1,540,000 4,379,960 2.8441 2.449 2.440 2.449 2.397 2.449 1,798,777 2.4350 -1.04%
2025-02-07 0 2.890 2.860 2.890 2.860 2.900 1,064,000 3,066,920 2.8824 2.474 2.449 2.474 2.449 2.483 1,242,791 2.4678 1.05%
2025-02-06 0 2.860 2.860 2.900 2.860 2.930 136,000 390,840 2.8738 2.449 2.449 2.483 2.449 2.508 158,853 2.4604 -0.69%
2025-02-05 0 2.880 2.880 2.920 2.880 2.920 4,000 11,600 2.9000 2.466 2.466 2.500 2.466 2.500 4,672 2.4828 -1.71%
2025-02-04 0 2.930 2.880 2.940 2.870 2.940 54,498 158,526 2.9088 2.508 2.466 2.517 2.457 2.517 63,656 2.4904 2.09%
2025-02-03 0 2.870 2.870 2.950 2.870 2.870 4,000 11,620 2.9050 2.457 2.457 2.526 2.457 2.457 4,672 2.4871 -2.71%
2025-01-28 0 2.950 2.880 2.950 2.940 2.970 32,000 94,620 2.9569 2.526 2.466 2.526 2.517 2.543 37,377 2.5315 -0.67%
2025-01-27 0 2.970 2.950 2.970 2.950 2.980 62,000 184,180 2.9706 2.543 2.526 2.543 2.526 2.551 72,418 2.5433 -0.34%
2025-01-24 0 2.980 2.920 2.980 2.900 2.980 486,000 1,422,820 2.9276 2.551 2.500 2.551 2.483 2.551 567,666 2.5064 0.68%
2025-01-23 0 2.960 2.930 2.960 2.940 2.980 72,000 213,460 2.9647 2.534 2.508 2.534 2.517 2.551 84,099 2.5382 0.34%
2025-01-22 0 2.950 2.910 2.950 2.870 2.960 154,000 448,720 2.9138 2.526 2.491 2.526 2.457 2.534 179,878 2.4946 -0.34%
2025-01-21 0 2.960 2.900 2.960 2.960 2.960 2,000 5,920 2.9600 2.534 2.483 2.534 2.534 2.534 2,336 2.5342 2.78%
2025-01-20 0 2.880 2.830 2.880 2.850 2.880 158,000 451,880 2.8600 2.466 2.423 2.466 2.440 2.466 184,550 2.4486 2.86%
2025-01-17 0 2.800 2.780 2.850 2.780 2.800 100,000 279,060 2.7906 2.397 2.380 2.440 2.380 2.397 116,804 2.3891 -1.06%
2025-01-16 0 2.830 2.790 2.830 2.790 2.890 688,000 1,937,740 2.8165 2.423 2.389 2.423 2.389 2.474 803,609 2.4113 -0.35%
2025-01-15 0 2.840 2.840 2.900 2.830 2.900 78,000 225,300 2.8885 2.431 2.431 2.483 2.423 2.483 91,107 2.4729 -1.73%
2025-01-14 0 2.890 2.900 2.930 2.890 2.920 72,000 209,240 2.9061 2.474 2.483 2.508 2.474 2.500 84,099 2.4880 -1.37%
2025-01-13 0 2.930 2.890 2.970 2.890 2.970 140,000 406,340 2.9024 2.508 2.474 2.543 2.474 2.543 163,525 2.4849 -0.68%
2025-01-10 0 2.950 2.950 2.980 2.950 2.980 76,000 225,340 2.9650 2.526 2.526 2.551 2.526 2.551 88,771 2.5384 -0.67%
2025-01-09 0 2.970 2.950 2.990 2.940 3.020 36,000 106,600 2.9611 2.543 2.526 2.560 2.517 2.586 42,049 2.5351 2.06%
2025-01-08 0 2.910 2.910 2.970 2.910 2.970 142,000 418,120 2.9445 2.491 2.491 2.543 2.491 2.543 165,861 2.5209 -2.68%
2025-01-07 0 2.990 2.970 2.990 2.930 2.990 132,000 391,620 2.9668 2.560 2.543 2.560 2.508 2.560 154,181 2.5400 -0.66%
2025-01-06 0 3.010 2.970 3.010 2.950 3.010 90,000 267,600 2.9733 2.577 2.543 2.577 2.526 2.577 105,123 2.5456 1.35%
2025-01-03 0 2.970 2.960 2.970 2.950 3.050 132,008 394,963 2.9920 2.543 2.534 2.543 2.526 2.611 154,190 2.5615 0.00%
2025-01-02 0 2.970 2.970 3.000 2.950 3.010 328,000 979,780 2.9871 2.543 2.543 2.568 2.526 2.577 383,116 2.5574 -2.62%
2024-12-31 0 3.050 3.020 3.050 2.980 3.050 102,000 309,500 3.0343 2.611 2.586 2.611 2.551 2.611 119,140 2.5978 2.01%
2024-12-30 0 2.990 2.980 3.000 2.970 3.010 332,000 994,920 2.9967 2.560 2.551 2.568 2.543 2.577 387,788 2.5656 -1.97%
2024-12-27 0 3.050 3.010 3.100 3.000 3.050 294,000 886,980 3.0169 2.611 2.577 2.654 2.568 2.611 343,403 2.5829 0.99%
2024-12-24 0 3.020 3.010 3.040 3.020 3.040 54,000 163,120 3.0207 2.586 2.577 2.603 2.586 2.603 63,074 2.5862 -0.98%
2024-12-23 0 3.050 3.040 3.050 3.030 3.080 93,722 285,285 3.0439 2.611 2.603 2.611 2.594 2.637 109,471 2.6060 0.33%
2024-12-20 0 3.040 3.040 3.060 3.000 3.100 258,000 786,480 3.0484 2.603 2.603 2.620 2.568 2.654 301,354 2.6098 -2.56%
2024-12-19 0 3.120 3.120 3.140 3.100 3.120 162,000 504,360 3.1133 2.671 2.671 2.688 2.654 2.671 189,222 2.6654 0.00%
2024-12-18 0 3.120 3.080 3.120 3.080 3.120 24,000 74,720 3.1133 2.671 2.637 2.671 2.637 2.671 28,033 2.6654 0.00%
2024-12-17 0 3.120 3.120 3.140 3.090 3.140 180,000 561,560 3.1198 2.671 2.671 2.688 2.645 2.688 210,247 2.6710 0.32%
2024-12-16 0 3.110 3.090 3.110 3.060 3.110 400,000 1,239,560 3.0989 2.663 2.645 2.663 2.620 2.663 467,215 2.6531 0.65%
2024-12-13 0 3.090 3.070 3.090 3.000 3.090 306,000 939,580 3.0705 2.645 2.628 2.645 2.568 2.645 357,419 2.6288 1.64%
2024-12-12 0 3.040 2.980 3.040 3.010 3.040 80,000 242,100 3.0263 2.603 2.551 2.603 2.577 2.603 93,443 2.5909 0.66%
2024-12-11 0 3.020 3.010 3.020 3.010 3.020 10,000 30,120 3.0120 2.586 2.577 2.586 2.577 2.586 11,680 2.5787 1.00%
2024-12-10 0 2.990 2.990 3.020 2.960 2.990 134,000 398,860 2.9766 2.560 2.560 2.586 2.534 2.560 156,517 2.5484 0.67%
2024-12-09 0 2.970 2.970 3.020 2.970 3.040 122,000 364,580 2.9884 2.543 2.543 2.586 2.543 2.603 142,501 2.5584 -1.00%
2024-12-06 0 3.000 2.990 3.020 2.970 3.060 244,000 733,960 3.0080 2.568 2.560 2.586 2.543 2.620 285,001 2.5753 -1.64%
2024-12-05 0 3.050 3.040 3.050 2.930 3.050 483,000 1,450,280 3.0027 2.611 2.603 2.611 2.508 2.611 564,162 2.5707 3.74%
2024-12-04 0 2.940 2.910 2.960 2.910 2.980 638,000 1,886,600 2.9571 2.517 2.491 2.534 2.491 2.551 745,208 2.5316 -1.01%
2024-12-03 0 2.970 2.930 2.970 2.880 2.970 110,000 321,700 2.9245 2.543 2.508 2.543 2.466 2.543 128,484 2.5038 2.77%
2024-12-02 0 2.890 2.880 2.940 2.890 2.930 34,000 98,660 2.9018 2.474 2.466 2.517 2.474 2.508 39,713 2.4843 0.00%
2024-11-29 0 2.890 2.890 2.950 2.890 2.930 283,000 824,940 2.9150 2.474 2.474 2.526 2.474 2.508 330,554 2.4956 -2.03%
2024-11-28 0 2.950 2.930 2.980 2.860 2.980 948,000 2,790,820 2.9439 2.526 2.508 2.551 2.449 2.551 1,107,299 2.5204 2.08%
2024-11-27 0 2.890 2.860 2.890 2.800 2.910 1,062,000 3,045,520 2.8677 2.474 2.449 2.474 2.397 2.491 1,240,455 2.4552 3.58%
2024-11-26 0 2.790 2.770 2.810 2.750 2.800 298,000 829,360 2.7831 2.389 2.372 2.406 2.354 2.397 348,075 2.3827 0.36%
2024-11-25 0 2.780 2.770 2.790 2.780 2.780 20,000 55,600 2.7800 2.380 2.372 2.389 2.380 2.380 23,361 2.3801 0.00%
2024-11-22 0 2.780 2.770 2.800 2.760 2.780 150,000 415,500 2.7700 2.380 2.372 2.397 2.363 2.380 175,206 2.3715 -0.71%
2024-11-21 0 2.800 2.780 2.800 2.700 2.800 188,000 515,170 2.7403 2.397 2.380 2.397 2.312 2.397 219,591 2.3460 0.00%
2024-11-20 0 2.800 2.790 2.820 2.800 2.860 106,000 297,960 2.8109 2.397 2.389 2.414 2.397 2.449 123,812 2.4066 0.72%
2024-11-19 0 2.780 2.760 2.780 2.750 2.780 296,000 820,300 2.7713 2.380 2.363 2.380 2.354 2.380 345,739 2.3726 0.00%
2024-11-18 0 2.780 2.750 2.800 2.750 2.800 302,000 839,840 2.7809 2.380 2.354 2.397 2.354 2.397 352,747 2.3809 -0.71%
2024-11-15 0 2.800 2.790 2.800 2.780 2.800 316,000 882,140 2.7916 2.397 2.389 2.397 2.380 2.397 369,100 2.3900 -0.36%
2024-11-14 0 2.810 2.800 2.820 2.780 2.840 349,580 980,628 2.8052 2.406 2.397 2.414 2.380 2.431 408,322 2.4016 -0.71%
2024-11-13 0 2.830 2.820 2.880 2.800 2.910 261,000 746,790 2.8613 2.423 2.414 2.466 2.397 2.491 304,858 2.4496 -0.35%
2024-11-12 0 2.840 2.840 2.870 2.840 2.980 452,000 1,303,900 2.8847 2.431 2.431 2.457 2.431 2.551 527,953 2.4697 -4.38%
2024-11-11 0 2.970 2.910 2.970 2.820 2.970 268,000 773,040 2.8845 2.543 2.491 2.543 2.414 2.543 313,034 2.4695 3.85%
2024-11-08 0 2.860 2.810 2.860 2.820 2.910 344,000 981,940 2.8545 2.449 2.406 2.449 2.414 2.491 401,805 2.4438 -1.72%
2024-11-07 0 2.910 2.880 2.910 2.640 2.950 1,514,000 4,247,420 2.8054 2.491 2.466 2.491 2.260 2.526 1,768,408 2.4018 10.23%
2024-11-06 0 2.640 2.630 2.640 2.620 2.670 336,000 887,240 2.6406 2.260 2.252 2.260 2.243 2.286 392,460 2.2607 0.00%
2024-11-05 0 2.640 2.640 2.680 2.640 2.680 190,000 504,360 2.6545 2.260 2.260 2.294 2.260 2.294 221,927 2.2726 -0.38%
2024-11-04 0 2.650 2.630 2.660 2.610 2.660 186,000 489,960 2.6342 2.269 2.252 2.277 2.235 2.277 217,255 2.2552 1.92%
2024-11-01 0 2.600 2.610 2.620 2.600 2.620 22,000 57,600 2.6182 2.226 2.235 2.243 2.226 2.243 25,697 2.2415 -1.14%
2024-10-31 0 2.630 2.620 2.630 2.620 2.650 94,000 247,540 2.6334 2.252 2.243 2.252 2.243 2.269 109,795 2.2546 -0.75%
2024-10-30 0 2.650 2.650 2.660 2.600 2.680 340,000 897,680 2.6402 2.269 2.269 2.277 2.226 2.294 397,133 2.2604 0.00%
2024-10-29 0 2.650 2.600 2.650 2.630 2.650 36,000 95,040 2.6400 2.269 2.226 2.269 2.252 2.269 42,049 2.2602 0.38%
2024-10-28 0 2.640 2.580 2.650 2.620 2.640 148,000 389,120 2.6292 2.260 2.209 2.269 2.243 2.260 172,869 2.2509 1.54%
2024-10-25 0 2.600 2.520 2.610 2.530 2.610 464,000 1,193,420 2.5720 2.226 2.157 2.235 2.166 2.235 541,969 2.2020 -0.38%
2024-10-24 0 2.610 2.610 2.660 2.600 2.670 202,000 534,640 2.6467 2.235 2.235 2.277 2.226 2.286 235,943 2.2660 -1.51%
2024-10-23 0 2.650 2.630 2.650 2.570 2.650 184,000 482,500 2.6223 2.269 2.252 2.269 2.200 2.269 214,919 2.2450 2.71%
2024-10-22 0 2.580 2.580 2.620 2.530 2.620 266,000 683,700 2.5703 2.209 2.209 2.243 2.166 2.243 310,698 2.2005 1.98%
2024-10-21 0 2.530 2.530 2.570 - - 0 0 - 2.166 2.166 2.200 - - 0 - 0.00%
2024-10-18 0 2.530 2.520 2.530 2.500 2.540 368,000 927,340 2.5199 2.166 2.157 2.166 2.140 2.175 429,838 2.1574 0.40%
2024-10-17 0 2.520 2.510 2.520 2.470 2.710 753,000 1,914,500 2.5425 2.157 2.149 2.157 2.115 2.320 879,532 2.1767 -7.01%
2024-10-16 0 2.710 2.640 2.720 2.640 2.710 86,000 230,560 2.6809 2.320 2.260 2.329 2.260 2.320 100,451 2.2952 2.26%
2024-10-15 0 2.650 2.640 2.650 2.630 2.760 478,000 1,277,920 2.6735 2.269 2.260 2.269 2.252 2.363 558,322 2.2889 -2.21%
2024-10-14 0 2.710 2.710 2.720 2.610 2.740 1,392,000 3,742,180 2.6883 2.320 2.320 2.329 2.235 2.346 1,625,907 2.3016 3.83%
2024-10-10 0 2.610 2.570 2.610 2.450 2.630 1,748,000 4,416,040 2.5263 2.235 2.200 2.235 2.098 2.252 2,041,729 2.1629 8.75%
2024-10-09 0 2.400 2.380 2.410 2.350 2.410 278,000 662,480 2.3830 2.055 2.038 2.063 2.012 2.063 324,714 2.0402 -0.83%
2024-10-08 0 2.420 2.410 2.450 2.400 2.510 972,000 2,377,940 2.4464 2.072 2.063 2.098 2.055 2.149 1,135,332 2.0945 -3.20%
2024-10-07 0 2.500 2.510 2.530 2.450 2.550 654,000 1,624,140 2.4834 2.140 2.149 2.166 2.098 2.183 763,896 2.1261 -1.96%
2024-10-04 0 2.550 2.540 2.560 2.500 2.590 506,000 1,284,140 2.5378 2.183 2.175 2.192 2.140 2.217 591,027 2.1727 2.00%
2024-10-03 0 2.500 2.490 2.500 2.330 2.500 640,000 1,549,320 2.4208 2.140 2.132 2.140 1.995 2.140 747,544 2.0725 5.93%
2024-10-02 0 2.360 2.340 2.370 2.300 2.370 318,000 744,520 2.3413 2.020 2.003 2.029 1.969 2.029 371,436 2.0044 1.72%
2024-09-30 0 2.320 2.320 2.330 2.300 2.350 322,000 751,600 2.3342 1.986 1.986 1.995 1.969 2.012 376,108 1.9984 0.87%
2024-09-27 0 2.300 2.300 2.310 2.250 2.310 814,000 1,856,280 2.2804 1.969 1.969 1.978 1.926 1.978 950,782 1.9524 0.44%
2024-09-26 0 2.290 2.260 2.290 2.270 2.290 100,000 227,820 2.2782 1.961 1.935 1.961 1.943 1.961 116,804 1.9505 -0.43%
2024-09-25 0 2.300 2.270 2.300 2.250 2.300 308,000 699,800 2.2721 1.969 1.943 1.969 1.926 1.969 359,755 1.9452 0.88%
2024-09-24 0 2.280 2.270 2.280 2.260 2.300 212,000 481,320 2.2704 1.952 1.943 1.952 1.935 1.969 247,624 1.9438 0.00%
2024-09-23 0 2.280 2.280 2.300 2.260 2.300 150,000 344,400 2.2960 1.952 1.952 1.969 1.935 1.969 175,206 1.9657 0.44%
2024-09-20 0 2.270 2.260 2.280 2.170 2.290 1,278,000 2,857,940 2.2363 1.943 1.935 1.952 1.858 1.961 1,492,751 1.9145 4.61%
2024-09-19 0 2.170 2.150 2.170 2.140 2.170 202,000 436,640 2.1616 1.858 1.841 1.858 1.832 1.858 235,943 1.8506 2.84%
2024-09-17 0 2.110 2.090 2.120 2.090 2.130 66,000 139,340 2.1112 1.806 1.789 1.815 1.789 1.824 77,090 1.8075 1.44%
2024-09-16 0 2.080 2.050 2.080 1.970 2.100 1,534,000 3,101,220 2.0217 1.781 1.755 1.781 1.687 1.798 1,791,769 1.7308 -1.89%
2024-09-13 0 2.120 2.120 2.130 2.090 2.220 1,390,000 2,970,640 2.1372 1.815 1.815 1.824 1.789 1.901 1,623,571 1.8297 -3.20%
2024-09-12 0 2.190 2.190 2.220 2.130 2.250 474,000 1,039,980 2.1941 1.875 1.875 1.901 1.824 1.926 553,650 1.8784 1.39%
2024-09-11 0 2.160 2.150 2.160 2.050 2.330 2,474,000 5,350,780 2.1628 1.849 1.841 1.849 1.755 1.995 2,889,723 1.8517 -7.30%
2024-09-10 0 2.330 2.330 2.340 2.230 2.360 716,000 1,642,780 2.2944 1.995 1.995 2.003 1.909 2.020 836,314 1.9643 1.45%
2024-09-09 0 2.430 2.430 2.480 2.420 2.530 194,000 476,620 2.4568 1.966 1.966 2.007 1.958 2.047 239,751 1.9880 -3.95%
2024-09-05 0 2.530 2.520 2.540 2.490 2.530 126,000 316,640 2.5130 2.047 2.039 2.055 2.015 2.047 155,715 2.0335 0.40%
2024-09-04 0 2.520 2.520 2.530 2.490 2.520 178,000 445,960 2.5054 2.039 2.039 2.047 2.015 2.039 219,978 2.0273 1.20%
2024-09-03 0 2.490 2.480 2.500 2.460 2.490 356,000 880,920 2.4745 2.015 2.007 2.023 1.991 2.015 439,955 2.0023 0.81%
2024-09-02 0 2.470 2.470 2.510 2.420 2.470 110,000 269,080 2.4462 1.999 1.999 2.031 1.958 1.999 135,941 1.9794 -0.40%
2024-08-30 0 2.480 2.480 2.510 2.460 2.550 438,000 1,090,500 2.4897 2.007 2.007 2.031 1.991 2.063 541,293 2.0146 -2.36%
2024-08-29 0 2.540 2.520 2.540 2.460 2.540 308,000 771,920 2.5062 2.055 2.039 2.055 1.991 2.055 380,636 2.0280 2.42%
2024-08-28 0 2.480 2.480 2.500 2.350 2.510 1,448,000 3,545,320 2.4484 2.007 2.007 2.023 1.902 2.031 1,789,481 1.9812 4.64%
2024-08-27 0 2.370 2.350 2.370 2.310 2.380 628,000 1,477,420 2.3526 1.918 1.902 1.918 1.869 1.926 776,101 1.9036 1.72%
2024-08-26 0 2.330 2.320 2.340 2.320 2.360 130,000 303,340 2.3334 1.885 1.877 1.893 1.877 1.910 160,658 1.8881 1.30%
2024-08-23 0 2.300 2.300 2.310 2.240 2.310 1,506,000 3,428,420 2.2765 1.861 1.861 1.869 1.813 1.869 1,861,159 1.8421 5.02%
2024-08-22 0 2.190 2.210 2.220 2.190 2.230 574,000 1,273,700 2.2190 1.772 1.788 1.796 1.772 1.804 709,366 1.7955 -0.90%
2024-08-21 0 2.210 2.210 2.230 2.160 2.240 248,000 544,640 2.1961 1.788 1.788 1.804 1.748 1.813 306,486 1.7770 1.38%
2024-08-20 0 2.180 2.160 2.180 - - 0 0 - 1.764 1.748 1.764 - - 0 - -0.46%
2024-08-19 0 2.190 2.160 2.190 2.140 2.240 464,000 1,002,580 2.1607 1.772 1.748 1.772 1.732 1.813 573,425 1.7484 -2.67%
2024-08-16 0 2.250 2.250 2.260 2.250 2.290 110,000 250,080 2.2735 1.821 1.821 1.829 1.821 1.853 135,941 1.8396 0.00%
2024-08-15 0 2.250 2.240 2.260 2.220 2.260 124,000 279,060 2.2505 1.821 1.813 1.829 1.796 1.829 153,243 1.8210 1.35%
2024-08-14 0 2.220 2.210 2.230 2.200 2.230 116,000 258,360 2.2272 1.796 1.788 1.804 1.780 1.804 143,356 1.8022 0.00%
2024-08-13 0 2.220 2.200 2.240 2.220 2.220 16,000 35,520 2.2200 1.796 1.780 1.813 1.796 1.796 19,773 1.7964 1.37%
2024-08-12 0 2.190 2.180 2.210 2.190 2.200 76,000 167,140 2.1992 1.772 1.764 1.788 1.772 1.780 93,923 1.7795 0.92%
2024-08-09 0 2.170 2.160 2.170 2.160 2.200 170,000 368,680 2.1687 1.756 1.748 1.756 1.748 1.780 210,091 1.7549 -0.46%
2024-08-08 0 2.180 2.160 2.210 2.160 2.200 70,000 152,320 2.1760 1.764 1.748 1.788 1.748 1.780 86,508 1.7608 -1.80%
2024-08-07 0 2.220 2.180 2.220 2.180 2.220 26,000 57,600 2.2154 1.796 1.764 1.796 1.764 1.796 32,132 1.7926 2.30%
2024-08-06 0 2.170 2.160 2.170 2.150 2.170 128,000 277,020 2.1642 1.756 1.748 1.756 1.740 1.756 158,186 1.7512 2.36%
2024-08-05 0 2.120 2.070 2.120 1.990 2.200 672,000 1,401,880 2.0861 1.715 1.675 1.715 1.610 1.780 830,477 1.6880 -3.64%
2024-08-02 0 2.200 2.180 2.210 2.190 2.280 196,000 433,200 2.2102 1.780 1.764 1.788 1.772 1.845 242,223 1.7884 -3.93%
2024-08-01 0 2.290 2.260 2.290 2.260 2.290 138,000 315,720 2.2878 1.853 1.829 1.853 1.829 1.853 170,544 1.8512 0.88%
2024-07-31 0 2.270 2.230 2.280 2.210 2.270 18,000 40,360 2.2422 1.837 1.804 1.845 1.788 1.837 22,245 1.8143 3.65%
2024-07-30 0 2.190 2.180 2.200 2.190 2.280 708,000 1,570,860 2.2187 1.772 1.764 1.780 1.772 1.845 874,967 1.7953 -2.23%
2024-07-29 0 2.240 2.190 2.240 2.180 2.240 64,000 139,920 2.1863 1.813 1.772 1.813 1.764 1.813 79,093 1.7691 1.36%
2024-07-26 0 2.210 2.210 2.250 2.210 2.250 186,000 414,920 2.2308 1.788 1.788 1.821 1.788 1.821 229,864 1.8051 -1.78%
2024-07-25 0 2.250 2.220 2.250 2.210 2.260 90,500 202,250 2.2348 1.821 1.796 1.821 1.788 1.829 111,843 1.8083 -0.44%
2024-07-24 0 2.260 2.230 2.260 2.200 2.260 250,000 556,470 2.2259 1.829 1.804 1.829 1.780 1.829 308,957 1.8011 0.44%
2024-07-23 0 2.250 2.180 2.250 2.160 2.250 4,530,000 10,018,840 2.2117 1.821 1.764 1.821 1.748 1.821 5,598,308 1.7896 2.27%
2024-07-22 0 2.200 2.200 2.240 2.150 2.240 624,000 1,368,680 2.1934 1.780 1.780 1.813 1.740 1.813 771,158 1.7748 -0.45%
2024-07-19 0 2.210 2.190 2.220 2.170 2.210 368,000 807,326 2.1938 1.788 1.772 1.796 1.756 1.788 454,785 1.7752 0.00%
2024-07-18 0 2.210 2.200 2.220 2.190 2.250 592,000 1,312,990 2.2179 1.788 1.780 1.796 1.772 1.821 731,611 1.7947 0.00%
2024-07-17 0 2.210 2.170 2.220 2.170 2.240 548,000 1,199,080 2.1881 1.788 1.756 1.796 1.756 1.813 677,235 1.7706 1.38%
2024-07-16 0 2.180 2.150 2.180 2.130 2.240 740,000 1,610,780 2.1767 1.764 1.740 1.764 1.724 1.813 914,514 1.7614 -1.80%
2024-07-15 0 2.220 2.220 2.240 2.200 2.340 1,726,000 3,914,550 2.2680 1.796 1.796 1.813 1.780 1.893 2,133,042 1.8352 -6.33%
2024-07-12 0 2.370 2.360 2.400 2.360 2.390 280,000 668,280 2.3867 1.918 1.910 1.942 1.910 1.934 346,032 1.9313 -0.84%
2024-07-11 0 2.390 2.370 2.390 2.330 2.410 296,000 703,030 2.3751 1.934 1.918 1.934 1.885 1.950 365,806 1.9219 -1.65%
2024-07-10 0 2.430 2.420 2.470 2.350 2.470 344,000 829,480 2.4113 1.966 1.958 1.999 1.902 1.999 425,125 1.9511 1.25%
2024-07-09 0 2.400 2.370 2.400 2.350 2.430 288,000 687,640 2.3876 1.942 1.918 1.942 1.902 1.966 355,919 1.9320 -1.23%
2024-07-08 0 2.430 2.420 2.460 2.430 2.490 112,000 276,400 2.4679 1.966 1.958 1.991 1.966 2.015 138,413 1.9969 -3.57%
2024-07-05 0 2.520 2.460 2.530 2.340 2.540 870,000 2,127,710 2.4456 2.039 1.991 2.047 1.893 2.055 1,075,172 1.9789 5.44%
2024-07-04 0 2.390 2.380 2.390 2.320 2.400 342,000 812,840 2.3767 1.934 1.926 1.934 1.877 1.942 422,654 1.9232 2.14%
2024-07-03 0 2.340 2.310 2.340 2.250 2.370 822,330 1,901,089 2.3118 1.893 1.869 1.893 1.821 1.918 1,016,260 1.8707 5.41%
2024-07-02 0 2.220 2.200 2.230 2.130 2.250 610,000 1,332,160 2.1839 1.796 1.780 1.804 1.724 1.821 753,856 1.7671 2.78%
2024-06-28 0 2.160 2.160 2.190 2.160 2.230 230,000 505,440 2.1976 1.748 1.748 1.772 1.748 1.804 284,241 1.7782 0.64%
2024-06-27 0 2.260 2.250 2.270 2.230 2.330 396,000 899,660 2.2719 1.737 1.729 1.744 1.714 1.790 515,338 1.7458 -3.00%
2024-06-26 0 2.330 2.330 2.370 2.210 2.480 1,578,000 3,660,820 2.3199 1.790 1.790 1.821 1.698 1.906 2,053,543 1.7827 9.91%
2024-06-25 0 2.120 2.120 2.160 2.080 2.170 56,000 119,720 2.1379 1.629 1.629 1.660 1.598 1.667 72,876 1.6428 1.44%
2024-06-24 0 2.090 2.090 2.120 2.060 2.140 246,000 514,840 2.0928 1.606 1.606 1.629 1.583 1.644 320,134 1.6082 -0.95%
2024-06-21 0 2.110 2.110 2.150 2.080 2.170 378,070 797,510 2.1094 1.621 1.621 1.652 1.598 1.667 492,004 1.6209 -0.94%
2024-06-20 0 2.130 2.120 2.170 2.130 2.170 78,000 168,240 2.1569 1.637 1.629 1.667 1.637 1.667 101,506 1.6574 -2.74%
2024-06-19 0 2.190 2.190 2.210 2.120 2.200 202,000 435,360 2.1552 1.683 1.683 1.698 1.629 1.691 262,874 1.6562 1.86%
2024-06-18 0 2.150 2.140 2.180 2.120 2.150 110,000 235,680 2.1425 1.652 1.644 1.675 1.629 1.652 143,149 1.6464 0.00%
2024-06-17 0 2.150 2.120 2.150 2.110 2.180 324,000 692,760 2.1381 1.652 1.629 1.652 1.621 1.675 421,640 1.6430 -2.27%
2024-06-14 0 2.200 2.180 2.200 2.100 2.260 342,000 748,740 2.1893 1.691 1.675 1.691 1.614 1.737 445,064 1.6823 3.77%
2024-06-13 0 2.120 2.110 2.140 2.080 2.170 240,000 511,960 2.1332 1.629 1.621 1.644 1.598 1.667 312,326 1.6392 -2.75%
2024-06-12 0 2.180 2.180 2.190 2.180 2.260 412,000 912,760 2.2154 1.675 1.675 1.683 1.675 1.737 536,160 1.7024 -6.44%
2024-06-11 0 2.330 2.200 2.330 2.340 2.340 14,000 32,260 2.3043 1.790 1.691 1.790 1.798 1.798 18,219 1.7707 1.75%
2024-06-07 0 2.290 2.240 2.290 2.240 2.300 210,000 480,480 2.2880 1.760 1.721 1.760 1.721 1.767 273,285 1.7582 2.23%
2024-06-06 0 2.240 2.200 2.210 2.220 2.250 302,000 673,720 2.2309 1.721 1.691 1.698 1.706 1.729 393,010 1.7143 -0.44%
2024-06-05 0 2.250 2.250 2.270 2.250 2.340 1,515,000 3,479,490 2.2967 1.729 1.729 1.744 1.729 1.798 1,971,558 1.7648 -5.86%
2024-06-04 0 2.390 2.300 2.360 2.300 2.400 178,000 416,320 2.3389 1.837 1.767 1.813 1.767 1.844 231,642 1.7973 1.27%
2024-06-03 0 2.360 2.330 2.360 2.360 2.500 308,000 748,420 2.4299 1.813 1.790 1.813 1.813 1.921 400,818 1.8672 -3.28%
2024-05-31 0 2.440 2.400 2.440 - - 2,000 4,800 2.4000 1.875 1.844 1.875 - - 2,603 1.8442 -1.21%
2024-05-30 0 2.470 2.420 2.490 2.350 2.490 160,000 391,020 2.4439 1.898 1.860 1.913 1.806 1.913 208,217 1.8779 -1.98%
2024-05-29 0 2.520 2.500 2.520 2.450 2.520 256,000 637,180 2.4890 1.936 1.921 1.936 1.883 1.936 333,148 1.9126 2.02%
2024-05-28 0 2.470 2.420 2.470 2.380 2.580 1,182,000 2,920,020 2.4704 1.898 1.860 1.898 1.829 1.983 1,538,205 1.8983 4.66%
2024-05-27 0 2.360 2.350 2.360 2.190 2.360 906,000 2,062,520 2.2765 1.813 1.806 1.813 1.683 1.813 1,179,030 1.7493 4.89%
2024-05-24 0 2.250 2.240 2.260 2.180 2.250 112,000 249,520 2.2279 1.729 1.721 1.737 1.675 1.729 145,752 1.7119 2.74%
2024-05-23 0 2.190 2.190 2.220 2.160 2.250 614,000 1,346,860 2.1936 1.683 1.683 1.706 1.660 1.729 799,034 1.6856 -0.90%
2024-05-22 0 2.210 2.200 2.210 2.150 2.240 1,862,462 4,113,821 2.2088 1.698 1.691 1.698 1.652 1.721 2,423,730 1.6973 1.38%
2024-05-21 0 2.180 2.170 2.190 2.150 2.210 520,000 1,129,340 2.1718 1.675 1.667 1.683 1.652 1.698 676,706 1.6689 1.40%
2024-05-20 0 2.150 2.150 2.160 2.140 2.270 1,896,000 4,129,610 2.1781 1.652 1.652 1.660 1.644 1.744 2,467,375 1.6737 -4.02%
2024-05-17 0 2.240 2.230 2.240 2.240 2.300 3,688,000 8,401,320 2.2780 1.721 1.714 1.721 1.721 1.767 4,799,409 1.7505 -3.45%
2024-05-16 0 2.320 2.300 2.350 2.290 2.360 1,364,000 3,191,480 2.3398 1.783 1.767 1.806 1.760 1.813 1,775,053 1.7980 1.31%
2024-05-14 0 2.290 2.280 2.300 2.260 2.320 380,000 870,820 2.2916 1.760 1.752 1.767 1.737 1.783 494,516 1.7610 -0.43%
2024-05-13 0 2.300 2.290 2.310 2.260 2.330 436,000 1,002,020 2.2982 1.767 1.760 1.775 1.737 1.790 567,392 1.7660 1.77%
2024-05-10 0 2.260 2.250 2.260 2.200 2.350 1,430,000 3,248,880 2.2719 1.737 1.729 1.737 1.691 1.806 1,860,942 1.7458 -0.88%
2024-05-09 0 2.280 2.280 2.290 2.250 2.380 1,062,000 2,448,020 2.3051 1.752 1.752 1.760 1.729 1.829 1,382,042 1.7713 -1.30%
2024-05-08 0 2.310 2.310 2.330 2.300 2.370 516,000 1,204,100 2.3335 1.775 1.775 1.790 1.767 1.821 671,501 1.7931 0.87%
2024-05-07 0 2.290 2.290 2.310 2.180 2.300 2,672,000 6,064,760 2.2697 1.760 1.760 1.775 1.675 1.767 3,477,229 1.7441 5.05%
2024-05-06 0 2.180 2.160 2.180 2.090 2.270 1,538,000 3,376,690 2.1955 1.675 1.660 1.675 1.606 1.744 2,001,489 1.6871 4.81%
2024-05-03 0 2.080 2.080 2.100 2.080 2.110 578,000 1,210,380 2.0941 1.598 1.598 1.614 1.598 1.621 752,185 1.6092 0.48%
2024-05-02 0 2.070 2.070 2.100 2.050 2.100 224,000 464,680 2.0745 1.591 1.591 1.614 1.575 1.614 291,504 1.5941 0.49%
2024-04-30 0 2.060 2.060 2.090 2.060 2.110 588,000 1,222,420 2.0789 1.583 1.583 1.606 1.583 1.621 765,199 1.5975 -1.90%
2024-04-29 0 2.100 2.100 2.120 2.070 2.160 474,000 999,920 2.1095 1.614 1.614 1.629 1.591 1.660 616,844 1.6210 -0.94%
2024-04-26 0 2.120 2.110 2.120 2.110 2.190 878,000 1,875,620 2.1362 1.629 1.621 1.629 1.621 1.683 1,142,592 1.6415 -3.20%
2024-04-25 0 2.190 2.150 2.180 2.100 2.210 534,000 1,146,240 2.1465 1.683 1.652 1.675 1.614 1.698 694,925 1.6494 0.92%
2024-04-24 0 2.170 2.140 2.170 2.070 2.190 772,000 1,649,880 2.1372 1.667 1.644 1.667 1.591 1.683 1,004,648 1.6422 -0.46%
2024-04-23 0 2.180 2.160 2.180 1.940 2.180 2,748,000 5,685,620 2.0690 1.675 1.660 1.675 1.491 1.675 3,576,132 1.5899 13.54%
2024-04-22 0 1.920 1.920 1.930 1.820 1.920 1,012,000 1,913,680 1.8910 1.475 1.475 1.483 1.399 1.475 1,316,974 1.4531 3.78%
2024-04-19 0 1.850 1.830 1.850 1.750 1.850 998,000 1,808,900 1.8125 1.422 1.406 1.422 1.345 1.422 1,298,755 1.3928 2.78%
2024-04-18 0 1.800 1.790 1.800 1.660 1.820 2,096,000 3,699,460 1.7650 1.383 1.375 1.383 1.276 1.399 2,727,647 1.3563 4.65%
2024-04-17 0 1.720 1.680 1.720 1.580 1.720 4,734,000 7,788,000 1.6451 1.322 1.291 1.322 1.214 1.322 6,160,629 1.2642 5.52%
2024-04-16 0 1.630 1.630 1.640 1.630 1.700 380,000 626,160 1.6478 1.253 1.253 1.260 1.253 1.306 494,516 1.2662 -3.55%
2024-04-15 0 1.690 1.650 1.660 1.650 1.700 402,000 671,820 1.6712 1.299 1.268 1.276 1.268 1.306 523,146 1.2842 0.00%
2024-04-12 0 1.690 1.680 1.690 1.660 1.750 734,000 1,247,980 1.7002 1.299 1.291 1.299 1.276 1.345 955,197 1.3065 -0.59%
2024-04-11 0 1.700 1.690 1.700 1.640 1.750 1,358,000 2,301,280 1.6946 1.306 1.299 1.306 1.260 1.345 1,767,244 1.3022 1.19%
2024-04-10 0 1.680 1.670 1.680 1.620 1.680 904,930 1,488,597 1.6450 1.291 1.283 1.291 1.245 1.291 1,177,638 1.2641 1.82%
2024-04-09 0 1.650 1.640 1.670 1.550 1.660 1,086,000 1,752,380 1.6136 1.268 1.260 1.283 1.191 1.276 1,413,275 1.2399 7.14%
2024-04-08 0 1.540 1.530 1.540 1.500 1.570 994,000 1,538,260 1.5475 1.183 1.176 1.183 1.153 1.206 1,293,550 1.1892 2.67%
2024-04-05 0 1.500 1.490 1.500 1.470 1.520 980,000 1,454,540 1.4842 1.153 1.145 1.153 1.130 1.168 1,275,331 1.1405 0.67%
2024-04-03 0 1.490 1.490 1.520 1.450 1.510 516,000 757,020 1.4671 1.145 1.145 1.168 1.114 1.160 671,501 1.1274 0.00%
2024-04-02 0 1.490 1.490 1.500 1.460 1.550 478,000 719,880 1.5060 1.145 1.145 1.153 1.122 1.191 622,049 1.1573 2.05%
2024-03-28 0 1.460 1.460 1.490 1.460 1.510 934,000 1,385,740 1.4837 1.122 1.122 1.145 1.122 1.160 1,215,469 1.1401 -2.01%
2024-03-27 0 1.490 1.490 1.520 1.480 1.550 1,216,000 1,843,360 1.5159 1.145 1.145 1.168 1.137 1.191 1,582,452 1.1649 -3.87%
2024-03-26 0 1.550 1.540 1.550 1.350 1.670 6,632,000 10,144,420 1.5296 1.191 1.183 1.191 1.037 1.283 8,630,607 1.1754 31.36%
2024-03-25 0 1.180 1.120 1.180 - - 0 0 - 0.907 0.861 0.907 - - 0 - 0.00%
2024-03-22 0 1.180 1.180 1.190 1.140 1.170 110,000 126,740 1.1522 0.907 0.907 0.914 0.876 0.899 143,149 0.8854 3.51%
2024-03-21 0 1.140 1.140 1.180 1.120 1.170 248,000 286,920 1.1569 0.876 0.876 0.907 0.861 0.899 322,737 0.8890 1.79%
2024-03-20 0 1.120 1.080 1.160 1.090 1.160 270,000 304,600 1.1281 0.861 0.830 0.891 0.838 0.891 351,367 0.8669 -1.75%
2024-03-19 0 1.140 1.130 1.160 1.120 1.160 110,000 125,060 1.1369 0.876 0.868 0.891 0.861 0.891 143,149 0.8736 1.79%
2024-03-18 0 1.120 1.100 1.150 1.100 1.160 160,000 182,060 1.1379 0.861 0.845 0.884 0.845 0.891 208,217 0.8744 2.75%
2024-03-15 0 1.090 1.080 1.150 1.090 1.090 8,000 8,720 1.0900 0.838 0.830 0.884 0.838 0.838 10,411 0.8376 0.00%
2024-03-14 0 1.090 1.060 1.150 - - 0 0 - 0.838 0.815 0.884 - - 0 - 0.00%
2024-03-13 0 1.090 1.060 1.150 - - 0 0 - 0.838 0.815 0.884 - - 0 - 0.00%
2024-03-12 0 1.090 1.090 1.100 1.080 1.100 50,000 54,100 1.0820 0.838 0.838 0.845 0.830 0.845 65,068 0.8314 -0.91%
2024-03-11 0 1.100 1.080 1.150 1.100 1.100 60,000 66,000 1.1000 0.845 0.830 0.884 0.845 0.845 78,081 0.8453 2.80%
2024-03-08 0 1.070 1.060 1.200 1.060 1.100 52,000 55,940 1.0758 0.822 0.815 0.922 0.815 0.845 67,671 0.8267 0.00%
2024-03-07 0 1.070 1.060 1.100 1.070 1.070 2,000 2,140 1.0700 0.822 0.815 0.845 0.822 0.822 2,603 0.8222 -3.60%
2024-03-06 0 1.110 1.050 1.110 - - 0 0 - 0.853 0.807 0.853 - - 0 - 0.00%
2024-03-05 0 1.110 1.050 1.110 1.100 1.110 160,000 176,260 1.1016 0.853 0.807 0.853 0.845 0.853 208,217 0.8465 0.91%
2024-03-04 0 1.100 1.100 1.120 - - 0 0 - 0.845 0.845 0.861 - - 0 - 0.92%
2024-03-01 0 1.090 1.080 1.150 1.050 1.110 68,000 73,860 1.0862 0.838 0.830 0.884 0.807 0.853 88,492 0.8346 -1.80%
2024-02-29 0 1.110 1.100 1.140 1.110 1.110 32,000 35,520 1.1100 0.853 0.845 0.876 0.853 0.853 41,643 0.8530 0.91%
2024-02-28 0 1.100 1.090 1.110 1.090 1.100 88,000 96,000 1.0909 0.845 0.838 0.853 0.838 0.845 114,520 0.8383 0.92%
2024-02-27 0 1.090 1.080 1.090 1.090 1.100 138,000 150,900 1.0935 0.838 0.830 0.838 0.838 0.845 179,587 0.8403 0.93%
2024-02-26 0 1.080 1.050 1.090 1.070 1.100 56,000 59,980 1.0711 0.830 0.807 0.838 0.822 0.845 72,876 0.8230 2.86%
2024-02-23 0 1.050 1.050 1.060 1.050 1.080 197,040 209,211 1.0618 0.807 0.807 0.815 0.807 0.830 256,420 0.8159 0.00%
2024-02-22 0 1.050 1.050 1.110 1.030 1.060 248,000 261,300 1.0536 0.807 0.807 0.853 0.791 0.815 322,737 0.8096 1.94%
2024-02-21 0 1.030 1.040 1.050 1.030 1.100 162,000 171,640 1.0595 0.791 0.799 0.807 0.791 0.845 210,820 0.8142 -3.74%
2024-02-20 0 1.070 1.030 1.080 1.050 1.070 146,000 151,960 1.0408 0.822 0.791 0.830 0.807 0.822 189,998 0.7998 0.94%
2024-02-19 0 1.060 1.020 1.070 - - 0 0 - 0.815 0.784 0.822 - - 0 - 0.00%
2024-02-16 0 1.060 1.060 1.090 1.020 1.060 14,000 14,520 1.0371 0.815 0.815 0.838 0.784 0.815 18,219 0.7970 -2.75%
2024-02-15 0 1.090 1.020 1.100 1.090 1.090 10,000 10,900 1.0900 0.838 0.784 0.845 0.838 0.838 13,014 0.8376 0.00%
2024-02-14 0 1.090 1.020 1.100 1.100 1.100 2,000 2,200 1.1000 0.838 0.784 0.845 0.845 0.845 2,603 0.8453 -0.91%
2024-02-09 0 1.100 1.020 1.110 - - 0 0 - 0.845 0.784 0.853 - - 0 - 0.00%
2024-02-08 0 1.100 1.040 1.120 1.100 1.100 4,000 4,400 1.1000 0.845 0.799 0.861 0.845 0.845 5,205 0.8453 6.80%
2024-02-07 0 1.030 1.020 1.120 1.020 1.030 20,000 20,500 1.0250 0.791 0.784 0.861 0.784 0.791 26,027 0.7876 -2.83%
2024-02-06 0 1.060 1.040 1.160 - - 0 0 - 0.815 0.799 0.891 - - 0 - 0.00%
2024-02-05 0 1.060 1.010 1.160 - - 0 0 - 0.815 0.776 0.891 - - 0 - 0.00%
2024-02-02 0 1.060 1.060 1.100 1.060 1.060 100,000 106,000 1.0600 0.815 0.815 0.845 0.815 0.815 130,136 0.8145 -0.93%
2024-02-01 0 1.070 1.060 1.160 - - 0 0 - 0.822 0.815 0.891 - - 0 - 0.00%
2024-01-31 0 1.070 1.060 1.120 1.060 1.060 20,000 21,200 1.0600 0.822 0.815 0.861 0.815 0.815 26,027 0.8145 -1.83%
2024-01-30 0 1.090 1.060 1.090 1.060 1.110 24,000 25,640 1.0683 0.838 0.815 0.838 0.815 0.853 31,233 0.8209 -5.22%
2024-01-29 0 1.150 1.080 1.160 1.160 1.160 6,000 6,960 1.1600 0.884 0.830 0.891 0.891 0.891 7,808 0.8914 -0.86%
2024-01-26 0 1.160 1.080 1.160 1.060 1.210 62,000 66,220 1.0681 0.891 0.830 0.891 0.815 0.930 80,684 0.8207 8.41%
2024-01-25 0 1.070 1.100 1.200 1.060 1.070 110,000 117,600 1.0691 0.822 0.845 0.922 0.815 0.822 143,149 0.8215 0.94%
2024-01-24 0 1.060 1.060 1.110 1.050 1.050 14,000 14,700 1.0500 0.815 0.815 0.853 0.807 0.807 18,219 0.8068 1.92%
2024-01-23 0 1.040 1.040 1.110 1.030 1.030 10,000 10,300 1.0300 0.799 0.799 0.853 0.791 0.791 13,014 0.7915 2.97%
2024-01-22 0 1.010 1.000 1.110 1.010 1.020 134,000 135,760 1.0131 0.776 0.768 0.853 0.776 0.784 174,382 0.7785 0.00%
2024-01-19 0 1.010 1.000 1.180 1.010 1.010 2,000 2,020 1.0100 0.776 0.768 0.907 0.776 0.776 2,603 0.7761 -4.72%
2024-01-18 0 1.060 1.000 1.200 - - 0 0 - 0.815 0.768 0.922 - - 0 - 0.00%
2024-01-17 0 1.060 1.040 1.070 1.050 1.060 70,000 74,160 1.0594 0.815 0.799 0.822 0.807 0.815 91,095 0.8141 -2.75%
2024-01-16 0 1.090 1.090 1.140 - - 0 0 - 0.838 0.838 0.876 - - 0 - 0.00%
2024-01-15 0 1.090 1.090 1.210 1.070 1.070 2,000 2,140 1.0700 0.838 0.838 0.930 0.822 0.822 2,603 0.8222 -3.54%
2024-01-12 0 1.130 1.070 1.190 - - 0 0 - 0.868 0.822 0.914 - - 0 - 0.00%
2024-01-11 0 1.130 1.060 1.130 - - 0 0 - 0.868 0.815 0.868 - - 0 - 0.00%
2024-01-10 0 1.130 1.050 1.130 1.130 1.130 2,000 2,260 1.1300 0.868 0.807 0.868 0.868 0.868 2,603 0.8683 0.00%
2024-01-09 0 1.130 1.050 1.130 - - 0 0 - 0.868 0.807 0.868 - - 0 - 0.00%
2024-01-08 0 1.130 1.060 1.130 - - 0 0 - 0.868 0.815 0.868 - - 0 - 0.00%
2024-01-05 0 1.130 1.060 1.150 - - 0 0 - 0.868 0.815 0.884 - - 0 - 0.00%
2024-01-04 0 1.130 1.070 1.130 - - 0 0 - 0.868 0.822 0.868 - - 0 - 0.00%
2024-01-03 0 1.130 1.080 1.130 - - 0 0 - 0.868 0.830 0.868 - - 0 - 0.00%
2024-01-02 0 1.130 1.130 1.140 1.110 1.130 398,000 445,680 1.1198 0.868 0.868 0.876 0.853 0.868 517,941 0.8605 1.80%
2023-12-29 0 1.110 1.100 1.150 - - 0 0 - 0.853 0.845 0.884 - - 0 - 0.00%
2023-12-28 0 1.110 1.070 1.150 - - 0 0 - 0.853 0.822 0.884 - - 0 - 0.00%
2023-12-27 0 1.110 1.070 1.120 - - 0 0 - 0.853 0.822 0.861 - - 0 - 0.00%
2023-12-22 0 1.110 1.100 1.150 1.110 1.110 8,000 8,880 1.1100 0.853 0.845 0.884 0.853 0.853 10,411 0.8530 -0.89%
2023-12-21 0 1.120 1.080 1.140 - - 0 0 - 0.861 0.830 0.876 - - 0 - -0.88%
2023-12-20 0 1.130 1.080 1.150 1.100 1.130 126,000 140,180 1.1125 0.868 0.830 0.884 0.845 0.868 163,971 0.8549 2.73%
2023-12-19 0 1.100 1.080 1.110 1.050 1.130 86,000 94,340 1.0970 0.845 0.830 0.853 0.807 0.868 111,917 0.8429 4.76%
2023-12-18 0 1.050 1.050 1.130 - - 0 0 - 0.807 0.807 0.868 - - 0 - 0.00%
2023-12-15 0 1.050 1.050 1.150 - - 0 0 - 0.807 0.807 0.884 - - 0 - 0.00%
2023-12-14 0 1.050 1.050 1.120 - - 0 0 - 0.807 0.807 0.861 - - 0 - 0.00%
2023-12-13 0 1.050 1.050 1.150 - - 950,000 997,500 1.0500 0.807 0.807 0.884 - - 1,236,290 0.8068 0.00%
2023-12-12 0 1.050 1.020 1.070 1.020 1.070 272,000 282,620 1.0390 0.807 0.784 0.822 0.784 0.822 353,969 0.7984 0.00%
2023-12-11 0 1.050 1.000 1.080 0.990 1.050 914,000 958,840 1.0491 0.807 0.768 0.830 0.761 0.807 1,189,441 0.8061 0.00%
2023-12-08 0 1.050 1.050 1.080 - - 0 0 - 0.807 0.807 0.830 - - 0 - 0.00%
2023-12-07 0 1.050 1.020 1.070 1.050 1.050 18,000 18,900 1.0500 0.807 0.784 0.822 0.807 0.807 23,424 0.8068 -1.87%
2023-12-06 0 1.070 1.050 1.080 - - 0 0 - 0.822 0.807 0.830 - - 0 - -0.93%
2023-12-05 0 1.080 1.060 1.080 1.080 1.080 8,000 8,640 1.0800 0.830 0.815 0.830 0.830 0.830 10,411 0.8299 0.00%
2023-12-04 0 1.080 1.080 1.100 - - 0 0 - 0.830 0.830 0.845 - - 0 - 0.00%
2023-12-01 0 1.080 1.080 1.120 - - 0 0 - 0.830 0.830 0.861 - - 0 - 0.00%
2023-11-30 0 1.080 1.040 1.080 1.040 1.090 138,000 144,920 1.0501 0.830 0.799 0.830 0.799 0.838 179,587 0.8070 1.89%
2023-11-29 0 1.060 1.050 1.120 1.030 1.060 1,558,000 1,637,000 1.0507 0.815 0.807 0.861 0.791 0.815 2,027,516 0.8074 2.91%
2023-11-28 0 1.030 1.030 1.050 - - 0 0 - 0.791 0.791 0.807 - - 0 - 0.00%
2023-11-27 0 1.030 1.020 1.040 - - 0 0 - 0.791 0.784 0.799 - - 0 - 0.00%
2023-11-24 0 1.030 1.020 1.110 - - 0 0 - 0.791 0.784 0.853 - - 0 - 0.00%
2023-11-23 0 1.030 1.030 1.040 - - 0 0 - 0.791 0.791 0.799 - - 0 - 0.00%
2023-11-22 0 1.030 1.020 1.100 - - 0 0 - 0.791 0.784 0.845 - - 0 - 0.00%
2023-11-21 0 1.030 1.030 1.050 - - 0 0 - 0.791 0.791 0.807 - - 0 - 0.98%
2023-11-20 0 1.020 1.010 1.120 - - 0 0 - 0.784 0.776 0.861 - - 0 - 0.00%
2023-11-17 0 1.020 1.010 1.130 - - 0 0 - 0.784 0.776 0.868 - - 0 - 0.99%
2023-11-16 0 1.010 1.010 1.120 - - 0 0 - 0.776 0.776 0.861 - - 0 - 0.00%
2023-11-15 0 1.010 1.010 1.040 1.000 1.040 94,000 94,820 1.0087 0.776 0.776 0.799 0.768 0.799 122,328 0.7751 0.00%
2023-11-14 0 1.010 1.000 1.130 - - 0 0 - 0.776 0.768 0.868 - - 0 - 0.00%
2023-11-13 0 1.010 1.000 1.130 - - 0 0 - 0.776 0.768 0.868 - - 0 - 0.00%
2023-11-10 0 1.010 1.000 1.040 - - 0 0 - 0.776 0.768 0.799 - - 0 - 0.00%
2023-11-09 0 1.010 1.010 1.120 1.010 1.010 24,000 24,240 1.0100 0.776 0.776 0.861 0.776 0.776 31,233 0.7761 0.00%
2023-11-08 0 1.010 1.010 1.130 1.010 1.010 6,000 6,060 1.0100 0.776 0.776 0.868 0.776 0.776 7,808 0.7761 0.00%
2023-11-07 0 1.010 1.000 1.080 - - 0 0 - 0.776 0.768 0.830 - - 0 - 0.00%
2023-11-06 0 1.010 1.000 1.020 1.000 1.020 12,000 12,160 1.0133 0.776 0.768 0.784 0.768 0.784 15,616 0.7787 -0.98%
2023-11-03 0 1.020 0.990 1.050 0.980 1.020 388,000 385,200 0.9928 0.784 0.761 0.807 0.753 0.784 504,927 0.7629 2.00%
2023-11-02 0 1.000 0.990 1.060 1.000 1.040 26,000 26,360 1.0138 0.768 0.761 0.815 0.768 0.799 33,835 0.7791 -3.85%
2023-11-01 0 1.040 1.000 1.050 - - 0 0 - 0.799 0.768 0.807 - - 0 - 0.00%
2023-10-31 0 1.040 1.000 1.040 - - 0 0 - 0.799 0.768 0.799 - - 0 - 0.00%
2023-10-30 0 1.040 1.000 1.040 - - 0 0 - 0.799 0.768 0.799 - - 0 - 0.00%
2023-10-27 0 1.040 1.010 1.040 1.000 1.050 192,000 197,280 1.0275 0.799 0.776 0.799 0.768 0.807 249,861 0.7896 0.97%
2023-10-26 0 1.030 0.990 1.030 1.030 1.030 2,000 2,060 1.0300 0.791 0.761 0.791 0.791 0.791 2,603 0.7915 3.00%
2023-10-25 0 1.000 1.000 1.080 0.980 1.000 6,000 5,940 0.9900 0.768 0.768 0.830 0.753 0.768 7,808 0.7607 -0.99%
2023-10-24 0 1.010 0.980 1.010 0.980 1.020 6,000 6,040 1.0067 0.776 0.753 0.776 0.753 0.784 7,808 0.7736 -0.98%
2023-10-20 0 1.020 0.990 1.020 1.000 1.020 50,000 50,160 1.0032 0.784 0.761 0.784 0.768 0.784 65,068 0.7709 0.99%
2023-10-19 0 1.010 0.990 1.010 0.990 1.020 554,000 557,320 1.0060 0.776 0.761 0.776 0.761 0.784 720,952 0.7730 -0.98%
2023-10-18 0 1.020 0.990 1.020 0.970 1.030 362,000 362,060 1.0002 0.784 0.761 0.784 0.745 0.791 471,092 0.7686 2.00%
2023-10-17 0 1.000 1.000 1.030 1.000 1.030 30,000 30,780 1.0260 0.768 0.768 0.791 0.768 0.791 39,041 0.7884 -0.99%
2023-10-16 0 1.010 1.000 1.040 1.000 1.040 112,000 115,380 1.0302 0.776 0.768 0.799 0.768 0.799 145,752 0.7916 2.02%
2023-10-13 0 0.990 0.990 1.020 - - 0 0 - 0.761 0.761 0.784 - - 0 - 0.00%
2023-10-12 0 0.990 0.990 1.030 - - 0 0 - 0.761 0.761 0.791 - - 0 - 1.02%
2023-10-11 0 0.980 0.980 1.050 - - 0 0 - 0.753 0.753 0.807 - - 0 - 0.00%
2023-10-10 0 0.980 0.970 1.040 0.970 1.040 156,000 161,020 1.0322 0.753 0.745 0.799 0.745 0.799 203,012 0.7932 -4.85%
2023-10-09 0 1.030 0.970 1.030 0.960 1.100 22,000 23,260 1.0573 0.791 0.745 0.791 0.738 0.845 28,630 0.8124 6.19%
2023-10-06 0 0.970 0.970 0.990 - - 0 0 - 0.745 0.745 0.761 - - 0 - 0.00%
2023-10-05 0 0.970 0.970 1.000 0.970 1.000 44,000 43,200 0.9818 0.745 0.745 0.768 0.745 0.768 57,260 0.7545 0.00%
2023-10-04 0 0.970 0.960 0.970 0.970 0.980 922,000 894,820 0.9705 0.745 0.738 0.745 0.745 0.753 1,199,852 0.7458 -2.02%
2023-10-03 0 0.990 0.980 0.990 0.970 0.990 386,000 376,840 0.9763 0.761 0.753 0.761 0.745 0.761 502,324 0.7502 -1.00%
2023-09-29 0 1.000 0.980 1.080 0.980 1.020 164,000 161,980 0.9877 0.768 0.753 0.830 0.753 0.784 213,423 0.7590 0.00%
2023-09-28 0 1.000 0.970 1.000 0.970 1.000 548,000 538,220 0.9822 0.768 0.745 0.768 0.745 0.768 713,144 0.7547 0.00%
2023-09-27 0 1.000 1.000 1.030 0.990 1.040 652,000 657,340 1.0082 0.768 0.768 0.791 0.761 0.799 848,486 0.7747 -1.96%
2023-09-26 0 1.020 1.000 1.040 - - 0 0 - 0.784 0.768 0.799 - - 0 - 0.99%
2023-09-25 0 1.010 1.000 1.030 0.990 1.040 1,812,000 1,808,080 0.9978 0.776 0.768 0.791 0.761 0.799 2,358,061 0.7668 1.00%
2023-09-22 0 1.000 1.000 1.030 - - 0 0 - 0.768 0.768 0.791 - - 0 - 0.00%
2023-09-21 0 1.000 0.990 1.030 1.000 1.000 2,000 2,000 1.0000 0.768 0.761 0.791 0.768 0.768 2,603 0.7684 -1.96%
2023-09-20 0 1.020 1.010 1.070 1.010 1.070 72,000 73,500 1.0208 0.784 0.776 0.822 0.776 0.822 93,698 0.7844 0.00%
2023-09-19 0 1.020 1.010 1.040 1.010 1.040 638,000 650,260 1.0192 0.784 0.776 0.799 0.776 0.799 830,266 0.7832 -1.92%
2023-09-18 0 1.040 1.010 1.080 1.010 1.040 102,000 104,900 1.0284 0.799 0.776 0.830 0.776 0.799 132,739 0.7903 0.00%
2023-09-15 0 1.040 1.020 1.050 1.000 1.040 4,000 4,080 1.0200 0.799 0.784 0.807 0.768 0.799 5,205 0.7838 0.00%
2023-09-14 0 1.040 1.040 1.080 1.020 1.080 26,000 27,200 1.0462 0.799 0.799 0.830 0.784 0.830 33,835 0.8039 -0.95%
2023-09-13 0 1.050 1.040 1.050 1.030 1.100 622,000 653,160 1.0501 0.807 0.799 0.807 0.791 0.845 809,445 0.8069 0.29%
2023-09-12 0 1.100 1.080 1.100 1.080 1.110 540,000 594,040 1.1001 0.805 0.790 0.805 0.790 0.812 738,306 0.8046 0.00%
2023-09-11 0 1.100 1.080 1.100 1.080 1.160 814,000 895,220 1.0998 0.805 0.790 0.805 0.790 0.848 1,112,928 0.8044 0.00%
2023-09-07 0 1.100 1.090 1.120 1.090 1.140 314,000 345,820 1.1013 0.805 0.797 0.819 0.797 0.834 429,311 0.8055 -3.51%
2023-09-06 0 1.140 1.100 1.140 1.140 1.150 18,000 20,680 1.1489 0.834 0.805 0.834 0.834 0.841 24,610 0.8403 0.00%
2023-09-05 0 1.140 1.080 1.200 - - 0 0 - 0.834 0.790 0.878 - - 0 - 0.00%
2023-09-04 0 1.140 1.120 1.140 - - 0 0 - 0.834 0.819 0.834 - - 0 - 0.00%
2023-08-31 0 1.140 1.140 1.160 1.140 1.180 86,000 99,320 1.1549 0.834 0.834 0.848 0.834 0.863 117,582 0.8447 -1.72%
2023-08-30 0 1.160 1.140 1.160 1.120 1.160 294,000 333,320 1.1337 0.848 0.834 0.848 0.819 0.848 401,967 0.8292 1.75%
2023-08-29 0 1.140 1.120 1.150 1.100 1.160 48,000 54,520 1.1358 0.834 0.819 0.841 0.805 0.848 65,627 0.8308 3.64%
2023-08-28 0 1.100 1.100 1.140 1.050 1.150 780,000 854,980 1.0961 0.805 0.805 0.834 0.768 0.841 1,066,442 0.8017 -2.65%
2023-08-25 0 1.130 1.030 1.160 1.030 1.130 118,000 123,960 1.0505 0.826 0.753 0.848 0.753 0.826 161,334 0.7683 8.65%
2023-08-24 0 1.040 1.040 1.130 - - 0 0 - 0.761 0.761 0.826 - - 0 - 0.97%
2023-08-23 0 1.030 1.030 1.130 - - 0 0 - 0.753 0.753 0.826 - - 0 - 0.00%
2023-08-22 0 1.030 1.030 1.050 1.030 1.060 160,000 167,740 1.0484 0.753 0.753 0.768 0.753 0.775 218,757 0.7668 -0.96%
2023-08-21 0 1.040 1.030 1.070 1.030 1.050 62,000 64,880 1.0465 0.761 0.753 0.783 0.753 0.768 84,769 0.7654 0.97%
2023-08-18 0 1.030 1.030 1.060 1.010 1.050 14,000 14,480 1.0343 0.753 0.753 0.775 0.739 0.768 19,141 0.7565 -0.96%
2023-08-17 0 1.040 1.030 1.050 1.030 1.040 524,000 544,880 1.0398 0.761 0.753 0.768 0.753 0.761 716,431 0.7605 -0.95%
2023-08-16 0 1.050 1.040 1.060 1.010 1.050 68,000 70,620 1.0385 0.768 0.761 0.775 0.739 0.768 92,972 0.7596 2.94%
2023-08-15 0 1.020 1.020 1.050 1.010 1.020 206,000 210,100 1.0199 0.746 0.746 0.768 0.739 0.746 281,650 0.7460 0.00%
2023-08-14 0 1.020 1.020 1.040 0.990 1.040 208,000 210,820 1.0136 0.746 0.746 0.761 0.724 0.761 284,385 0.7413 -0.97%
2023-08-11 0 1.030 1.020 1.050 - - 0 0 - 0.753 0.746 0.768 - - 0 - 0.00%
2023-08-10 0 1.030 1.030 1.050 - - 0 0 - 0.753 0.753 0.768 - - 0 - 0.00%
2023-08-09 0 1.030 1.030 1.050 1.010 1.040 532,000 541,440 1.0177 0.753 0.753 0.768 0.739 0.761 727,368 0.7444 1.98%
2023-08-08 0 1.010 1.010 1.040 1.010 1.040 84,000 86,520 1.0300 0.739 0.739 0.761 0.739 0.761 114,848 0.7533 -2.88%
2023-08-07 0 1.040 1.040 1.110 - - 0 0 - 0.761 0.761 0.812 - - 0 - 2.97%
2023-08-04 0 1.010 1.010 1.050 1.010 1.040 228,000 229,980 1.0087 0.739 0.739 0.768 0.739 0.761 311,729 0.7378 -1.94%
2023-08-03 0 1.030 1.020 1.070 1.020 1.070 86,000 89,620 1.0421 0.753 0.746 0.783 0.746 0.783 117,582 0.7622 -0.96%
2023-08-02 0 1.040 1.020 1.050 1.000 1.050 500,000 507,500 1.0150 0.761 0.746 0.768 0.731 0.768 683,617 0.7424 0.97%
2023-08-01 0 1.030 1.030 1.050 1.020 1.040 286,000 295,520 1.0333 0.753 0.753 0.768 0.746 0.761 391,029 0.7557 0.00%
2023-07-31 0 1.030 1.020 1.080 - - 0 0 - 0.753 0.746 0.790 - - 0 - 0.00%
2023-07-28 0 1.030 1.030 1.080 1.010 1.030 72,000 74,120 1.0294 0.753 0.753 0.790 0.739 0.753 98,441 0.7529 1.98%
2023-07-27 0 1.010 1.000 1.030 1.010 1.050 388,000 400,460 1.0321 0.739 0.731 0.753 0.739 0.768 530,487 0.7549 -2.88%
2023-07-26 0 1.040 1.030 1.040 1.020 1.040 230,000 235,700 1.0248 0.761 0.753 0.761 0.746 0.761 314,464 0.7495 0.97%
2023-07-25 0 1.030 1.000 1.040 1.000 1.030 188,000 191,100 1.0165 0.753 0.731 0.761 0.731 0.753 257,040 0.7435 0.00%
2023-07-24 0 1.030 1.030 1.040 1.020 1.050 298,000 306,880 1.0298 0.753 0.753 0.761 0.746 0.768 407,436 0.7532 -1.90%
2023-07-21 0 1.050 1.030 1.060 1.050 1.050 40,000 42,000 1.0500 0.768 0.753 0.775 0.768 0.768 54,689 0.7680 3.96%
2023-07-20 0 1.010 1.000 1.040 - - 0 0 - 0.739 0.731 0.761 - - 0 - 1.00%
2023-07-19 0 1.000 1.000 1.050 1.000 1.000 30,000 30,000 1.0000 0.731 0.731 0.768 0.731 0.731 41,017 0.7314 0.00%
2023-07-18 0 1.000 1.000 1.030 0.980 0.980 12,000 11,760 0.9800 0.731 0.731 0.753 0.717 0.717 16,407 0.7168 -0.99%
2023-07-14 0 1.010 1.000 1.060 1.010 1.040 10,000 10,220 1.0220 0.739 0.731 0.775 0.739 0.761 13,672 0.7475 -3.81%
2023-07-13 0 1.050 0.980 1.050 1.020 1.050 10,000 10,260 1.0260 0.768 0.717 0.768 0.746 0.768 13,672 0.7504 3.96%
2023-07-12 0 1.010 0.990 1.040 1.010 1.020 24,000 24,440 1.0183 0.739 0.724 0.761 0.739 0.746 32,814 0.7448 -0.98%
2023-07-11 0 1.020 1.020 1.030 1.000 1.020 366,000 372,720 1.0184 0.746 0.746 0.753 0.731 0.746 500,408 0.7448 3.03%
2023-07-10 0 0.990 0.980 1.010 - - 0 0 - 0.724 0.717 0.739 - - 0 - 1.02%
2023-07-07 0 0.980 0.980 1.000 - - 0 0 - 0.717 0.717 0.731 - - 0 - 0.00%
2023-07-06 0 0.980 0.980 1.020 0.980 0.980 4,000 3,920 0.9800 0.717 0.717 0.746 0.717 0.717 5,469 0.7168 -2.00%
2023-07-05 0 1.000 0.980 1.020 0.980 1.020 260,000 261,000 1.0038 0.731 0.717 0.746 0.717 0.746 355,481 0.7342 -0.99%
2023-07-04 0 1.010 1.000 1.050 1.010 1.050 86,000 89,700 1.0430 0.739 0.731 0.768 0.739 0.768 117,582 0.7629 -3.81%
2023-07-03 0 1.050 1.030 1.050 1.030 1.050 160,000 165,240 1.0328 0.768 0.753 0.768 0.753 0.768 218,757 0.7554 2.16%
2023-06-30 0 1.070 1.040 1.080 1.040 1.070 28,000 29,900 1.0679 0.752 0.731 0.759 0.731 0.752 39,854 0.7502 2.88%
2023-06-29 0 1.040 1.030 1.060 - - 0 0 - 0.731 0.724 0.745 - - 0 - 0.00%
2023-06-28 0 1.040 1.020 1.060 1.020 1.050 56,000 58,220 1.0396 0.731 0.717 0.745 0.717 0.738 79,709 0.7304 2.97%
2023-06-27 0 1.010 1.010 1.030 - - 0 0 - 0.710 0.710 0.724 - - 0 - 0.00%
2023-06-26 0 1.010 1.000 1.030 1.000 1.030 140,000 141,620 1.0116 0.710 0.703 0.724 0.703 0.724 199,272 0.7107 0.00%
2023-06-23 0 1.010 1.000 1.030 0.960 0.960 2,000 1,920 0.9600 0.710 0.703 0.724 0.674 0.674 2,847 0.6745 0.00%
2023-06-21 0 1.010 1.010 1.050 1.000 1.010 190,000 191,860 1.0098 0.710 0.710 0.738 0.703 0.710 270,440 0.7094 0.00%
2023-06-20 0 1.010 1.000 1.050 1.010 1.010 4,000 4,040 1.0100 0.710 0.703 0.738 0.710 0.710 5,693 0.7096 1.00%
2023-06-19 0 1.000 1.000 1.050 1.000 1.040 204,000 204,760 1.0037 0.703 0.703 0.738 0.703 0.731 290,368 0.7052 -1.96%
2023-06-16 0 1.020 1.020 1.060 1.000 1.020 138,000 140,040 1.0148 0.717 0.717 0.745 0.703 0.717 196,425 0.7129 0.99%
2023-06-15 0 1.010 1.000 1.060 - - 0 0 - 0.710 0.703 0.745 - - 0 - 0.00%
2023-06-14 0 1.010 1.000 1.020 1.000 1.020 262,000 264,620 1.0100 0.710 0.703 0.717 0.703 0.717 372,923 0.7096 0.00%
2023-06-13 0 1.010 0.990 1.010 - - 0 0 - 0.710 0.696 0.710 - - 0 - 0.00%
2023-06-12 0 1.010 1.000 1.010 1.010 1.010 18,000 18,180 1.0100 0.710 0.703 0.710 0.710 0.710 25,621 0.7096 0.00%
2023-06-09 0 1.010 1.010 1.020 1.010 1.010 34,000 34,340 1.0100 0.710 0.710 0.717 0.710 0.710 48,395 0.7096 1.00%
2023-06-08 0 1.000 0.990 1.000 - - 0 0 - 0.703 0.696 0.703 - - 0 - 0.00%
2023-06-07 0 1.000 1.000 1.010 - - 0 0 - 0.703 0.703 0.710 - - 0 - 0.00%
2023-06-06 0 1.000 0.980 1.000 1.000 1.000 104,000 104,000 1.0000 0.703 0.689 0.703 0.703 0.703 148,031 0.7026 0.00%
2023-06-05 0 1.000 1.000 1.050 - - 0 0 - 0.703 0.703 0.738 - - 0 - 0.00%
2023-06-02 0 1.000 0.980 1.040 0.980 1.000 200,000 198,320 0.9916 0.703 0.689 0.731 0.689 0.703 284,674 0.6967 2.04%
2023-06-01 0 0.980 0.970 1.000 - - 0 0 - 0.689 0.681 0.703 - - 0 - 0.00%
2023-05-31 0 0.980 0.960 0.990 0.950 1.000 24,000 23,300 0.9708 0.689 0.674 0.696 0.667 0.703 34,161 0.6821 2.08%
2023-05-30 0 0.960 0.960 1.000 - - 0 0 - 0.674 0.674 0.703 - - 0 - 0.00%
2023-05-29 0 0.960 0.950 1.010 - - 0 0 - 0.674 0.667 0.710 - - 0 - 0.00%
2023-05-25 0 0.960 0.950 1.050 0.940 0.980 686,000 659,260 0.9610 0.674 0.667 0.738 0.660 0.689 976,432 0.6752 -2.04%
2023-05-24 0 0.980 0.950 1.020 0.960 1.010 766,000 753,200 0.9833 0.689 0.667 0.717 0.674 0.710 1,090,302 0.6908 -2.00%
2023-05-23 0 1.000 0.980 1.020 0.980 1.000 662,000 655,720 0.9905 0.703 0.689 0.717 0.689 0.703 942,271 0.6959 1.01%
2023-05-22 0 0.990 0.990 1.020 0.990 1.020 588,000 587,520 0.9992 0.696 0.696 0.717 0.696 0.717 836,942 0.7020 0.00%
2023-05-19 0 0.990 0.990 1.020 0.990 1.010 636,000 634,000 0.9969 0.696 0.696 0.717 0.696 0.710 905,264 0.7003 0.00%
2023-05-18 0 0.990 0.980 1.020 0.980 1.010 646,000 642,580 0.9947 0.696 0.689 0.717 0.689 0.710 919,497 0.6988 0.00%
2023-05-17 0 0.990 0.990 1.030 0.990 1.030 668,000 672,840 1.0072 0.696 0.696 0.724 0.696 0.724 950,812 0.7076 -2.94%
2023-05-16 0 1.020 1.020 1.030 1.020 1.070 970,000 1,016,080 1.0475 0.717 0.717 0.724 0.717 0.752 1,380,670 0.7359 -4.67%
2023-05-15 0 1.070 1.060 1.160 1.060 1.080 404,000 429,720 1.0637 0.752 0.745 0.815 0.745 0.759 575,042 0.7473 -0.93%
2023-05-12 0 1.080 1.060 1.080 1.060 1.080 208,000 223,060 1.0724 0.759 0.745 0.759 0.745 0.759 296,061 0.7534 0.93%
2023-05-11 0 1.070 1.060 1.090 1.070 1.080 218,000 234,280 1.0747 0.752 0.745 0.766 0.752 0.759 310,295 0.7550 -0.93%
2023-05-10 0 1.080 1.080 1.100 - - 0 0 - 0.759 0.759 0.773 - - 0 - 0.00%
2023-05-09 0 1.080 1.080 1.100 1.080 1.080 12,000 12,960 1.0800 0.759 0.759 0.773 0.759 0.759 17,080 0.7588 0.00%
2023-05-08 0 1.080 1.080 1.100 1.080 1.100 142,000 155,420 1.0945 0.759 0.759 0.773 0.759 0.773 202,119 0.7690 -2.70%
2023-05-05 0 1.110 1.100 1.120 - - 0 0 - 0.780 0.773 0.787 - - 0 - 0.00%
2023-05-04 0 1.110 1.080 1.110 1.100 1.110 10,000 11,020 1.1020 0.780 0.759 0.780 0.773 0.780 14,234 0.7742 0.00%
2023-05-03 0 1.110 1.080 1.120 - - 0 0 - 0.780 0.759 0.787 - - 0 - 0.00%
2023-05-02 0 1.110 1.100 1.120 1.100 1.100 48,000 52,800 1.1000 0.780 0.773 0.787 0.773 0.773 68,322 0.7728 0.00%
2023-04-28 0 1.110 1.080 1.110 1.100 1.110 12,000 13,240 1.1033 0.780 0.759 0.780 0.773 0.780 17,080 0.7752 0.00%
2023-04-27 0 1.110 1.080 1.110 1.080 1.160 1,564,000 1,758,940 1.1246 0.780 0.759 0.780 0.759 0.815 2,226,152 0.7901 -0.89%
2023-04-26 0 1.120 1.110 1.120 - - 0 0 - 0.787 0.780 0.787 - - 0 - 0.00%
2023-04-25 0 1.120 1.120 1.130 1.100 1.140 912,000 1,030,020 1.1294 0.787 0.787 0.794 0.773 0.801 1,298,114 0.7935 -1.75%
2023-04-24 0 1.140 1.130 1.140 1.130 1.150 44,000 49,760 1.1309 0.801 0.794 0.801 0.794 0.808 62,628 0.7945 0.88%
2023-04-21 0 1.130 1.120 1.190 1.120 1.160 646,000 744,840 1.1530 0.794 0.787 0.836 0.787 0.815 919,497 0.8101 -0.88%
2023-04-20 0 1.140 1.140 1.160 - - 0 0 - 0.801 0.801 0.815 - - 0 - 0.00%
2023-04-19 0 1.140 1.140 1.160 1.140 1.160 354,000 406,140 1.1473 0.801 0.801 0.815 0.801 0.815 503,873 0.8060 -1.72%
2023-04-18 0 1.160 1.150 1.160 1.150 1.160 90,000 104,080 1.1564 0.815 0.808 0.815 0.808 0.815 128,103 0.8125 0.87%
2023-04-17 0 1.150 1.140 1.170 1.130 1.170 100,000 114,740 1.1474 0.808 0.801 0.822 0.794 0.822 142,337 0.8061 1.77%
2023-04-14 0 1.130 1.130 1.180 1.110 1.150 87,870 100,459 1.1433 0.794 0.794 0.829 0.780 0.808 125,072 0.8032 0.89%
2023-04-13 0 1.120 1.110 1.120 1.110 1.150 464,000 523,140 1.1275 0.787 0.780 0.787 0.780 0.808 660,444 0.7921 1.82%
2023-04-12 0 1.100 1.100 1.130 1.100 1.110 116,000 128,660 1.1091 0.773 0.773 0.794 0.773 0.780 165,111 0.7792 -0.90%
2023-04-11 0 1.110 1.100 1.120 1.100 1.110 18,000 19,880 1.1044 0.780 0.773 0.787 0.773 0.780 25,621 0.7759 0.91%
2023-04-06 0 1.100 1.100 1.120 1.100 1.130 196,000 217,660 1.1105 0.773 0.773 0.787 0.773 0.794 278,981 0.7802 -0.90%
2023-04-04 0 1.110 1.100 1.120 1.100 1.130 848,000 938,620 1.1069 0.780 0.773 0.787 0.773 0.794 1,207,018 0.7776 -1.77%
2023-04-03 0 1.130 1.130 1.140 1.120 1.140 260,000 294,600 1.1331 0.794 0.794 0.801 0.787 0.801 370,076 0.7961 0.00%
2023-03-31 0 1.130 1.090 1.130 1.080 1.130 852,000 950,720 1.1159 0.794 0.766 0.794 0.759 0.794 1,212,712 0.7840 0.89%
2023-03-30 0 1.120 1.120 1.150 1.120 1.150 222,000 251,320 1.1321 0.787 0.787 0.808 0.787 0.808 315,988 0.7953 -1.75%
2023-03-29 0 1.140 1.140 1.170 1.140 1.170 58,000 66,820 1.1521 0.801 0.801 0.822 0.801 0.822 82,555 0.8094 -1.72%
2023-03-28 0 1.160 1.160 1.170 1.120 1.190 2,804,000 3,251,460 1.1596 0.815 0.815 0.822 0.787 0.836 3,991,131 0.8147 -7.94%
2023-03-27 0 1.260 1.260 1.270 1.250 1.280 694,000 878,900 1.2664 0.885 0.885 0.892 0.878 0.899 987,819 0.8897 0.00%
2023-03-24 0 1.260 1.260 1.270 1.250 1.280 66,000 83,280 1.2618 0.885 0.885 0.892 0.878 0.899 93,942 0.8865 0.00%
2023-03-23 0 1.260 1.260 1.270 1.220 1.270 180,000 225,160 1.2509 0.885 0.885 0.892 0.857 0.892 256,207 0.8788 2.44%
2023-03-22 0 1.230 1.220 1.230 1.190 1.240 140,000 168,800 1.2057 0.864 0.857 0.864 0.836 0.871 199,272 0.8471 4.24%
2023-03-21 0 1.180 1.180 1.200 1.170 1.180 30,000 35,320 1.1773 0.829 0.829 0.843 0.822 0.829 42,701 0.8271 0.00%
2023-03-20 0 1.180 1.180 1.200 1.180 1.260 130,000 158,040 1.2157 0.829 0.829 0.843 0.829 0.885 185,038 0.8541 -1.67%
2023-03-17 0 1.200 1.200 1.210 1.200 1.210 580,000 696,700 1.2012 0.843 0.843 0.850 0.843 0.850 825,555 0.8439 0.00%
2023-03-16 0 1.200 1.180 1.200 1.160 1.220 574,000 678,720 1.1824 0.843 0.829 0.843 0.815 0.857 817,015 0.8307 -1.64%
2023-03-15 0 1.220 1.200 1.230 1.200 1.250 594,000 734,840 1.2371 0.857 0.843 0.864 0.843 0.878 845,482 0.8691 -1.61%
2023-03-14 0 1.240 1.220 1.240 1.210 1.240 1,006,000 1,235,360 1.2280 0.871 0.857 0.871 0.850 0.871 1,431,911 0.8627 -0.80%
2023-03-13 0 1.250 1.230 1.250 1.250 1.250 2,000 2,500 1.2500 0.878 0.864 0.878 0.878 0.878 2,847 0.8782 2.46%
2023-03-10 0 1.220 1.220 1.230 1.190 1.240 368,000 446,660 1.2138 0.857 0.857 0.864 0.836 0.871 523,800 0.8527 -2.40%
2023-03-09 0 1.250 1.230 1.270 1.230 1.280 106,000 134,280 1.2668 0.878 0.864 0.892 0.864 0.899 150,877 0.8900 -2.34%
2023-03-08 0 1.280 1.260 1.280 1.250 1.290 246,000 310,620 1.2627 0.899 0.885 0.899 0.878 0.906 350,149 0.8871 -1.54%
2023-03-07 0 1.300 1.260 1.300 1.220 1.300 1,266,000 1,587,020 1.2536 0.913 0.885 0.913 0.857 0.913 1,801,987 0.8807 5.69%
2023-03-06 0 1.230 1.210 1.230 1.200 1.230 1,230,000 1,494,540 1.2151 0.864 0.850 0.864 0.843 0.864 1,750,746 0.8537 0.82%
2023-03-03 0 1.220 1.200 1.220 1.220 1.220 6,000 7,320 1.2200 0.857 0.843 0.857 0.857 0.857 8,540 0.8571 2.52%
2023-03-02 0 1.190 1.190 1.200 1.170 1.210 644,000 768,940 1.1940 0.836 0.836 0.843 0.822 0.850 916,651 0.8389 -0.83%
2023-03-01 0 1.200 1.190 1.200 1.180 1.210 534,000 637,700 1.1942 0.843 0.836 0.843 0.829 0.850 760,080 0.8390 1.69%
2023-02-28 0 1.180 1.160 1.180 1.140 1.180 310,000 361,520 1.1662 0.829 0.815 0.829 0.801 0.829 441,245 0.8193 2.61%
2023-02-27 0 1.150 1.130 1.160 - - 0 0 - 0.808 0.794 0.815 - - 0 - 0.00%
2023-02-24 0 1.150 1.140 1.170 1.150 1.170 1,213,709 1,404,782 1.1574 0.808 0.801 0.822 0.808 0.822 1,727,558 0.8132 -0.86%
2023-02-23 0 1.160 1.160 1.170 1.160 1.170 201,709 233,985 1.1600 0.815 0.815 0.822 0.815 0.822 287,107 0.8150 -0.85%
2023-02-22 0 1.170 1.150 1.170 1.160 1.170 160,000 186,580 1.1661 0.822 0.808 0.822 0.815 0.822 227,739 0.8193 -0.85%
2023-02-21 0 1.180 1.170 1.180 1.170 1.180 122,000 143,920 1.1797 0.829 0.822 0.829 0.822 0.829 173,651 0.8288 0.00%
2023-02-20 0 1.180 1.160 1.180 1.150 1.180 158,008 184,189 1.1657 0.829 0.815 0.829 0.808 0.829 224,904 0.8190 0.00%
2023-02-17 0 1.180 1.180 1.200 1.180 1.200 90,000 107,420 1.1936 0.829 0.829 0.843 0.829 0.843 128,103 0.8385 -1.67%
2023-02-16 0 1.200 1.180 1.200 1.180 1.210 778,000 927,260 1.1919 0.843 0.829 0.843 0.829 0.850 1,107,382 0.8373 0.00%
2023-02-15 0 1.200 1.180 1.200 1.180 1.210 408,000 487,680 1.1953 0.843 0.829 0.843 0.829 0.850 580,735 0.8398 0.84%
2023-02-14 0 1.190 1.180 1.190 1.140 1.220 886,000 1,046,800 1.1815 0.836 0.829 0.836 0.801 0.857 1,261,106 0.8301 1.71%
2023-02-13 0 1.170 1.150 1.170 1.120 1.170 496,000 573,880 1.1570 0.822 0.808 0.822 0.787 0.822 705,992 0.8129 4.46%
2023-02-10 0 1.120 1.110 1.120 1.100 1.120 894,000 995,360 1.1134 0.787 0.780 0.787 0.773 0.787 1,272,493 0.7822 0.90%
2023-02-09 0 1.110 1.110 1.130 1.110 1.120 152,000 169,840 1.1174 0.780 0.780 0.794 0.780 0.787 216,352 0.7850 -0.89%
2023-02-08 0 1.120 1.100 1.120 1.100 1.120 404,000 446,080 1.1042 0.787 0.773 0.787 0.773 0.787 575,042 0.7757 0.90%
2023-02-07 0 1.110 1.110 1.120 1.110 1.120 208,000 232,940 1.1199 0.780 0.780 0.787 0.780 0.787 296,061 0.7868 -0.89%
2023-02-06 0 1.120 1.100 1.120 1.100 1.120 252,000 281,680 1.1178 0.787 0.773 0.787 0.773 0.787 358,689 0.7853 0.00%
2023-02-03 0 1.120 1.110 1.120 1.100 1.120 556,000 621,620 1.1180 0.787 0.780 0.787 0.773 0.787 791,394 0.7855 0.00%
2023-02-02 0 1.120 1.100 1.120 1.080 1.120 256,000 282,360 1.1030 0.787 0.773 0.787 0.759 0.787 364,383 0.7749 1.82%
2023-02-01 0 1.100 1.090 1.110 1.070 1.120 690,000 753,560 1.0921 0.773 0.766 0.780 0.752 0.787 982,126 0.7673 -1.79%
2023-01-31 0 1.120 1.110 1.120 1.120 1.140 834,000 935,880 1.1222 0.787 0.780 0.787 0.787 0.801 1,187,091 0.7884 -0.88%
2023-01-30 0 1.130 1.120 1.130 1.130 1.150 966,000 1,096,260 1.1348 0.794 0.787 0.794 0.794 0.808 1,374,976 0.7973 -1.74%
2023-01-27 0 1.150 1.140 1.150 1.150 1.150 240,000 276,100 1.1504 0.808 0.801 0.808 0.808 0.808 341,609 0.8082 0.00%
2023-01-26 0 1.150 1.150 1.160 1.150 1.160 396,000 457,060 1.1542 0.808 0.808 0.815 0.808 0.815 563,655 0.8109 0.88%
2023-01-20 0 1.140 1.130 1.140 1.130 1.150 652,000 745,380 1.1432 0.801 0.794 0.801 0.794 0.808 928,038 0.8032 0.88%
2023-01-19 0 1.130 1.120 1.140 1.110 1.140 34,000 38,520 1.1329 0.794 0.787 0.801 0.780 0.801 48,395 0.7960 0.89%
2023-01-18 0 1.120 1.120 1.140 1.120 1.140 120,000 136,340 1.1362 0.787 0.787 0.801 0.787 0.801 170,804 0.7982 -1.75%
2023-01-17 0 1.140 1.140 1.150 1.130 1.160 88,000 101,340 1.1516 0.801 0.801 0.808 0.794 0.815 125,257 0.8091 -1.72%
2023-01-16 0 1.160 1.140 1.160 1.140 1.160 342,000 393,140 1.1495 0.815 0.801 0.815 0.801 0.815 486,793 0.8076 0.87%
2023-01-13 0 1.150 1.120 1.160 1.150 1.150 28,000 32,080 1.1457 0.808 0.787 0.815 0.808 0.808 39,854 0.8049 2.68%
2023-01-12 0 1.120 1.110 1.130 1.110 1.130 138,000 155,000 1.1232 0.787 0.780 0.794 0.780 0.794 196,425 0.7891 -1.75%
2023-01-11 0 1.140 1.120 1.140 1.140 1.150 182,000 208,860 1.1476 0.801 0.787 0.801 0.801 0.808 259,053 0.8062 -0.87%
2023-01-10 0 1.150 1.140 1.160 1.150 1.180 154,000 178,520 1.1592 0.808 0.801 0.815 0.808 0.829 219,199 0.8144 -2.54%
2023-01-09 0 1.180 1.160 1.180 1.150 1.180 170,000 196,880 1.1581 0.829 0.815 0.829 0.808 0.829 241,973 0.8136 2.61%
2023-01-06 0 1.150 1.140 1.150 1.150 1.160 350,000 403,180 1.1519 0.808 0.801 0.808 0.808 0.815 498,180 0.8093 -0.86%
2023-01-05 0 1.160 1.160 1.190 1.160 1.170 1,388,000 1,614,580 1.1632 0.815 0.815 0.836 0.815 0.822 1,975,638 0.8172 0.87%
2023-01-04 0 1.150 1.130 1.150 1.150 1.160 298,000 343,400 1.1523 0.808 0.794 0.808 0.808 0.815 424,164 0.8096 -0.86%
2023-01-03 0 1.160 1.140 1.160 1.140 1.180 274,000 318,940 1.1640 0.815 0.801 0.815 0.801 0.829 390,004 0.8178 -0.85%
2022-12-30 0 1.170 1.140 1.190 - - 0 0 - 0.822 0.801 0.836 - - 0 - 0.00%
2022-12-29 0 1.170 1.130 1.170 1.140 1.170 56,000 65,440 1.1686 0.822 0.794 0.822 0.801 0.822 79,709 0.8210 -2.50%
2022-12-28 0 1.200 1.160 1.200 1.150 1.200 54,000 63,720 1.1800 0.843 0.815 0.843 0.808 0.843 76,862 0.8290 5.26%
2022-12-23 0 1.140 1.140 1.150 1.140 1.190 176,000 203,020 1.1535 0.801 0.801 0.808 0.801 0.836 250,513 0.8104 -1.72%
2022-12-22 0 1.160 1.160 1.190 1.150 1.200 254,000 299,300 1.1783 0.815 0.815 0.836 0.808 0.843 361,536 0.8279 -1.69%
2022-12-21 0 1.180 1.180 1.230 1.160 1.180 12,000 14,120 1.1767 0.829 0.829 0.864 0.815 0.829 17,080 0.8267 0.85%
2022-12-20 0 1.170 1.150 1.230 1.160 1.190 120,000 139,900 1.1658 0.822 0.808 0.864 0.815 0.836 170,804 0.8191 0.00%
2022-12-19 0 1.170 1.170 1.240 1.150 1.230 126,000 147,600 1.1714 0.822 0.822 0.871 0.808 0.864 179,345 0.8230 -2.50%
2022-12-16 0 1.200 1.150 1.220 1.160 1.250 230,000 279,380 1.2147 0.843 0.808 0.857 0.815 0.878 327,375 0.8534 -3.23%
2022-12-15 0 1.240 1.240 1.280 1.220 1.260 364,000 450,760 1.2384 0.871 0.871 0.899 0.857 0.885 518,107 0.8700 0.81%
2022-12-14 0 1.230 1.230 1.240 1.230 1.250 328,000 407,460 1.2423 0.864 0.864 0.871 0.864 0.878 466,866 0.8728 2.50%
2022-12-13 0 1.200 1.200 1.250 1.180 1.240 78,000 92,920 1.1913 0.843 0.843 0.878 0.829 0.871 111,023 0.8369 0.84%
2022-12-12 0 1.190 1.170 1.250 1.140 1.190 308,000 358,480 1.1639 0.836 0.822 0.878 0.801 0.836 438,398 0.8177 2.59%
2022-12-09 0 1.160 1.160 1.250 1.150 1.270 122,000 142,840 1.1708 0.815 0.815 0.878 0.808 0.892 173,651 0.8226 0.00%
2022-12-08 0 1.160 1.140 1.150 1.110 1.180 510,000 583,600 1.1443 0.815 0.801 0.808 0.780 0.829 725,919 0.8039 3.57%
2022-12-07 0 1.120 1.120 1.130 1.100 1.160 484,000 545,020 1.1261 0.787 0.787 0.794 0.773 0.815 688,911 0.7911 1.82%
2022-12-06 0 1.100 1.100 1.230 1.090 1.120 240,000 264,720 1.1030 0.773 0.773 0.864 0.766 0.787 341,609 0.7749 -0.90%
2022-12-05 0 1.110 1.130 1.240 1.090 1.280 92,000 106,200 1.1543 0.780 0.794 0.871 0.766 0.899 130,950 0.8110 0.91%
2022-12-02 0 1.100 1.100 1.180 1.080 1.100 104,000 114,320 1.0992 0.773 0.773 0.829 0.759 0.773 148,031 0.7723 0.00%
2022-12-01 0 1.100 1.100 1.180 - - 0 0 - 0.773 0.773 0.829 - - 0 - 0.00%
2022-11-30 0 1.100 1.080 1.200 1.070 1.100 72,000 78,760 1.0939 0.773 0.759 0.843 0.752 0.773 102,483 0.7685 3.77%
2022-11-29 0 1.060 1.060 1.090 1.040 1.080 44,000 47,320 1.0755 0.745 0.745 0.766 0.731 0.759 62,628 0.7556 0.00%
2022-11-28 0 1.060 1.060 1.080 1.050 1.100 70,000 74,800 1.0686 0.745 0.745 0.759 0.738 0.773 99,636 0.7507 2.91%
2022-11-25 0 1.030 1.030 1.090 1.020 1.020 2,000 2,040 1.0200 0.724 0.724 0.766 0.717 0.717 2,847 0.7166 0.00%
2022-11-24 0 1.030 1.020 1.060 1.010 1.100 612,000 626,920 1.0244 0.724 0.717 0.745 0.710 0.773 871,103 0.7197 1.98%
2022-11-23 0 1.010 1.010 1.020 1.010 1.010 60,000 60,600 1.0100 0.710 0.710 0.717 0.710 0.710 85,402 0.7096 2.02%
2022-11-22 0 0.990 0.970 0.990 0.970 1.040 662,000 659,020 0.9955 0.696 0.681 0.696 0.681 0.731 942,271 0.6994 -1.98%
2022-11-21 0 1.010 0.990 1.040 1.000 1.040 598,000 604,660 1.0111 0.710 0.696 0.731 0.703 0.731 851,176 0.7104 -2.88%
2022-11-18 0 1.040 1.040 1.070 1.030 1.080 54,000 57,000 1.0556 0.731 0.731 0.752 0.724 0.759 76,862 0.7416 -3.70%
2022-11-17 0 1.080 1.080 1.100 1.040 1.100 168,000 180,400 1.0738 0.759 0.759 0.773 0.731 0.773 239,126 0.7544 2.86%
2022-11-16 0 1.050 1.050 1.280 1.020 1.140 1,211,400 1,264,468 1.0438 0.738 0.738 0.899 0.717 0.801 1,724,271 0.7333 2.94%
2022-11-15 0 1.020 1.030 1.190 0.990 1.040 230,000 235,000 1.0217 0.717 0.724 0.836 0.696 0.731 327,375 0.7178 3.03%
2022-11-14 0 0.990 0.990 1.000 0.990 1.070 738,807 748,127 1.0126 0.696 0.696 0.703 0.696 0.752 1,051,596 0.7114 -1.98%
2022-11-11 0 1.010 1.010 1.040 1.010 1.070 140,000 146,640 1.0474 0.710 0.710 0.731 0.710 0.752 199,272 0.7359 -2.88%
2022-11-10 0 1.040 1.030 1.050 - - 0 0 - 0.731 0.724 0.738 - - 0 - 0.00%
2022-11-09 0 1.040 1.020 1.040 1.020 1.050 668,000 700,120 1.0481 0.731 0.717 0.731 0.717 0.738 950,812 0.7363 -0.95%
2022-11-08 0 1.050 1.050 1.080 1.050 1.050 20,000 21,000 1.0500 0.738 0.738 0.759 0.738 0.738 28,467 0.7377 -0.94%
2022-11-07 0 1.060 1.060 1.220 1.060 1.140 92,000 103,060 1.1202 0.745 0.745 0.857 0.745 0.801 130,950 0.7870 -3.64%
2022-11-04 0 1.100 1.060 1.100 1.060 1.100 220,000 239,600 1.0891 0.773 0.745 0.773 0.745 0.773 313,142 0.7651 5.77%
2022-11-03 0 1.040 1.040 1.070 1.040 1.100 174,000 184,040 1.0577 0.731 0.731 0.752 0.731 0.773 247,666 0.7431 -5.45%
2022-11-02 0 1.100 1.050 1.100 - - 0 0 - 0.773 0.738 0.773 - - 0 - -0.90%
2022-11-01 0 1.110 1.050 1.110 - - 0 0 - 0.780 0.738 0.780 - - 0 - 0.00%
2022-10-31 0 1.110 1.050 1.190 - - 0 0 - 0.780 0.738 0.836 - - 0 - 0.00%
2022-10-28 0 1.110 1.060 1.110 1.040 1.120 198,000 219,480 1.1085 0.780 0.745 0.780 0.731 0.787 281,827 0.7788 0.00%
2022-10-27 0 1.110 1.050 1.150 - - 0 0 - 0.780 0.738 0.808 - - 0 - 0.00%
2022-10-26 0 1.110 1.070 1.200 1.110 1.110 6,000 6,660 1.1100 0.780 0.752 0.843 0.780 0.780 8,540 0.7798 1.83%
2022-10-25 0 1.090 1.070 1.140 1.060 1.200 22,000 25,140 1.1427 0.766 0.752 0.801 0.745 0.843 31,314 0.8028 -1.80%
2022-10-24 0 1.110 1.080 1.150 1.090 1.090 4,000 4,360 1.0900 0.780 0.759 0.808 0.766 0.766 5,693 0.7658 -5.93%
2022-10-21 0 1.180 1.170 1.290 - - 0 0 - 0.829 0.822 0.906 - - 0 - 0.85%
2022-10-20 0 1.170 1.170 1.270 1.160 1.160 6,000 6,960 1.1600 0.822 0.822 0.892 0.815 0.815 8,540 0.8150 -1.68%
2022-10-19 0 1.190 1.190 1.240 - - 0 0 - 0.836 0.836 0.871 - - 0 - 0.00%
2022-10-18 0 1.190 1.190 1.230 1.180 1.230 38,000 46,360 1.2200 0.836 0.836 0.864 0.829 0.864 54,088 0.8571 -4.03%
2022-10-17 0 1.240 1.240 1.270 - - 0 0 - 0.871 0.871 0.892 - - 0 - 0.00%
2022-10-14 0 1.240 1.240 1.310 1.240 1.240 2,000 2,480 1.2400 0.871 0.871 0.920 0.871 0.871 2,847 0.8712 -3.12%
2022-10-13 0 1.280 1.240 1.310 - - 0 0 - 0.899 0.871 0.920 - - 0 - 0.00%
2022-10-12 0 1.280 1.240 1.300 - - 0 0 - 0.899 0.871 0.913 - - 0 - 0.00%
2022-10-11 0 1.280 1.250 1.290 1.240 1.280 208,000 265,120 1.2746 0.899 0.878 0.906 0.871 0.899 296,061 0.8955 1.59%
2022-10-10 0 1.260 1.250 1.290 1.250 1.290 32,000 40,680 1.2713 0.885 0.878 0.906 0.878 0.906 45,548 0.8931 -1.56%
2022-10-07 0 1.280 1.270 1.280 1.270 1.310 134,000 173,780 1.2969 0.899 0.892 0.899 0.892 0.920 190,732 0.9111 0.00%
2022-10-06 0 1.280 1.250 1.280 - - 0 0 - 0.899 0.878 0.899 - - 0 - 0.00%
2022-10-05 0 1.280 1.270 1.290 1.280 1.280 2,000 2,560 1.2800 0.899 0.892 0.906 0.899 0.899 2,847 0.8993 -0.78%
2022-10-03 0 1.290 1.270 1.290 - - 0 0 - 0.906 0.892 0.906 - - 0 - 0.00%
2022-09-30 0 1.290 1.280 1.290 1.290 1.320 136,000 176,820 1.3001 0.906 0.899 0.906 0.906 0.927 193,578 0.9134 -0.77%
2022-09-29 0 1.300 1.290 1.350 1.290 1.390 130,000 179,740 1.3826 0.913 0.906 0.948 0.906 0.977 185,038 0.9714 -6.47%
2022-09-28 0 1.390 1.220 1.390 - - 0 0 - 0.977 0.857 0.977 - - 0 - -0.71%
2022-09-27 0 1.400 1.400 1.490 1.350 1.400 114,000 154,560 1.3558 0.984 0.984 1.047 0.948 0.984 162,264 0.9525 -0.71%
2022-09-26 0 1.410 1.400 1.540 1.410 1.410 2,000 2,820 1.4100 0.991 0.984 1.082 0.991 0.991 2,847 0.9906 -0.70%
2022-09-23 0 1.420 1.260 1.510 - - 0 0 - 0.998 0.885 1.061 - - 0 - 0.00%
2022-09-22 0 1.420 1.380 1.510 - - 0 0 - 0.998 0.970 1.061 - - 0 - 0.00%
2022-09-21 0 1.420 1.410 1.540 1.410 1.420 20,000 28,280 1.4140 0.998 0.991 1.082 0.991 0.998 28,467 0.9934 -4.05%
2022-09-20 0 1.480 1.480 1.550 - - 0 0 - 1.040 1.040 1.089 - - 0 - 0.68%
2022-09-19 0 1.470 1.470 1.550 1.460 1.460 8,000 11,680 1.4600 1.033 1.033 1.089 1.026 1.026 11,387 1.0257 0.68%
2022-09-16 0 1.460 1.460 1.590 1.450 1.480 74,000 109,220 1.4759 1.026 1.026 1.117 1.019 1.040 105,329 1.0369 -1.35%
2022-09-15 0 1.480 1.470 1.480 1.470 1.480 30,000 44,320 1.4773 1.040 1.033 1.040 1.033 1.040 42,701 1.0379 0.68%
2022-09-14 0 1.470 1.450 1.470 1.460 1.490 49,900 73,258 1.4681 1.033 1.019 1.033 1.026 1.047 71,026 1.0314 0.00%
2022-09-13 0 1.470 1.470 1.510 1.420 1.460 110,000 158,600 1.4418 1.033 1.033 1.061 0.998 1.026 156,571 1.0130 2.80%
2022-09-09 0 1.430 1.410 1.430 1.430 1.470 114,000 165,840 1.4547 1.005 0.991 1.005 1.005 1.033 162,264 1.0220 -1.87%
2022-09-08 0 1.530 1.530 1.590 1.530 1.540 22,000 33,840 1.5382 1.024 1.024 1.064 1.024 1.030 32,879 1.0292 -0.65%
2022-09-07 0 1.540 1.530 1.630 1.490 1.560 66,000 101,740 1.5415 1.030 1.024 1.091 0.997 1.044 98,636 1.0315 0.00%
2022-09-06 0 1.540 1.490 1.620 1.540 1.540 60,000 92,400 1.5400 1.030 0.997 1.084 1.030 1.030 89,669 1.0305 0.00%
2022-09-05 0 1.540 1.520 1.620 1.510 1.540 90,000 138,540 1.5393 1.030 1.017 1.084 1.010 1.030 134,503 1.0300 0.00%
2022-09-02 0 1.540 1.510 1.620 1.500 1.540 64,000 98,480 1.5388 1.030 1.010 1.084 1.004 1.030 95,647 1.0296 0.00%
2022-09-01 0 1.540 1.530 1.580 1.530 1.540 54,000 82,820 1.5337 1.030 1.024 1.057 1.024 1.030 80,702 1.0262 0.65%
2022-08-31 0 1.530 1.510 1.530 1.530 1.610 978,000 1,498,040 1.5317 1.024 1.010 1.024 1.024 1.077 1,461,602 1.0249 -4.97%
2022-08-30 0 1.610 1.570 1.610 1.610 1.660 205,483 334,147 1.6262 1.077 1.051 1.077 1.077 1.111 307,090 1.0881 0.00%
2022-08-29 0 1.610 1.600 1.660 1.610 1.630 443,971 719,093 1.6197 1.077 1.071 1.111 1.077 1.091 663,506 1.0838 -1.23%
2022-08-26 0 1.630 1.630 1.640 1.630 1.630 6,000 9,780 1.6300 1.091 1.091 1.097 1.091 1.091 8,967 1.0907 2.52%
2022-08-25 0 1.590 1.590 1.630 - - 0 0 - 1.064 1.064 1.091 - - 0 - 0.00%
2022-08-24 0 1.590 1.560 1.600 1.550 1.590 6,000 9,440 1.5733 1.064 1.044 1.071 1.037 1.064 8,967 1.0528 4.61%
2022-08-23 0 1.520 1.510 1.560 - - 0 0 - 1.017 1.010 1.044 - - 0 - 1.33%
2022-08-22 0 1.500 1.490 1.590 1.500 1.500 4,000 6,000 1.5000 1.004 0.997 1.064 1.004 1.004 5,978 1.0037 0.67%
2022-08-19 0 1.490 1.480 1.520 - - 0 0 - 0.997 0.990 1.017 - - 0 - 0.00%
2022-08-18 0 1.490 1.480 1.560 1.470 1.500 22,000 32,760 1.4891 0.997 0.990 1.044 0.984 1.004 32,879 0.9964 -1.32%
2022-08-17 0 1.510 1.510 1.590 1.510 1.590 30,000 45,460 1.5153 1.010 1.010 1.064 1.010 1.064 44,834 1.0140 2.72%
2022-08-16 0 1.470 1.460 1.590 - - 0 0 - 0.984 0.977 1.064 - - 0 - 0.00%
2022-08-15 0 1.470 1.470 1.540 1.450 1.480 78,000 114,600 1.4692 0.984 0.984 1.030 0.970 0.990 116,569 0.9831 0.00%
2022-08-12 0 1.470 1.450 1.470 1.460 1.490 56,000 82,740 1.4775 0.984 0.970 0.984 0.977 0.997 83,691 0.9886 -5.77%
2022-08-11 0 1.560 1.490 1.620 1.520 1.560 34,000 52,900 1.5559 1.044 0.997 1.084 1.017 1.044 50,812 1.0411 0.00%
2022-08-10 0 1.560 1.470 1.560 - - 0 0 - 1.044 0.984 1.044 - - 0 - 0.00%
2022-08-09 0 1.560 1.470 1.570 - - 0 0 - 1.044 0.984 1.051 - - 0 - 0.00%
2022-08-08 0 1.560 1.460 1.560 1.470 1.560 10,000 15,040 1.5040 1.044 0.977 1.044 0.984 1.044 14,945 1.0064 1.96%
2022-08-05 0 1.530 1.460 1.550 1.510 1.550 38,000 57,820 1.5216 1.024 0.977 1.037 1.010 1.037 56,790 1.0181 -3.16%
2022-08-04 0 1.580 1.580 1.610 1.570 1.660 68,000 110,100 1.6191 1.057 1.057 1.077 1.051 1.111 101,625 1.0834 -4.24%
2022-08-03 0 1.650 1.620 1.770 1.620 1.620 2,000 3,240 1.6200 1.104 1.084 1.184 1.084 1.084 2,989 1.0840 -4.07%
2022-08-02 0 1.720 1.660 1.790 - - 0 0 - 1.151 1.111 1.198 - - 0 - 0.00%
2022-08-01 0 1.720 1.640 1.810 - - 0 0 - 1.151 1.097 1.211 - - 0 - 0.00%
2022-07-29 0 1.720 1.630 1.810 1.720 1.720 10,000 17,200 1.7200 1.151 1.091 1.211 1.151 1.151 14,945 1.1509 0.00%
2022-07-28 0 1.720 1.680 1.790 - - 0 0 - 1.151 1.124 1.198 - - 0 - 0.00%
2022-07-27 0 1.720 1.720 1.830 1.720 1.740 40,000 68,940 1.7235 1.151 1.151 1.225 1.151 1.164 59,779 1.1532 -5.49%
2022-07-26 0 1.820 1.740 1.850 1.820 1.850 24,000 43,740 1.8225 1.218 1.164 1.238 1.218 1.238 35,868 1.2195 1.11%
2022-07-25 0 1.800 1.800 1.850 1.800 1.800 2,000 3,600 1.8000 1.204 1.204 1.238 1.204 1.204 2,989 1.2044 -3.23%
2022-07-22 0 1.860 1.800 1.860 - - 0 0 - 1.245 1.204 1.245 - - 0 - 0.00%
2022-07-21 0 1.860 1.770 1.860 - - 0 0 - 1.245 1.184 1.245 - - 0 - 0.00%
2022-07-20 0 1.860 1.740 1.860 1.860 1.860 4,000 7,440 1.8600 1.245 1.164 1.245 1.245 1.245 5,978 1.2446 3.33%
2022-07-19 0 1.800 1.720 1.800 1.820 1.820 2,000 3,640 1.8200 1.204 1.151 1.204 1.218 1.218 2,989 1.2178 -2.17%
2022-07-18 0 1.840 1.720 1.860 - - 0 0 - 1.231 1.151 1.245 - - 0 - 0.00%
2022-07-15 0 1.840 1.710 1.860 - - 2,000 3,620 1.8100 1.231 1.144 1.245 - - 2,989 1.2111 0.00%
2022-07-14 0 1.840 1.730 1.870 - - 0 0 - 1.231 1.158 1.251 - - 0 - 0.00%
2022-07-13 0 1.840 1.730 1.840 1.740 1.840 6,000 10,640 1.7733 1.231 1.158 1.231 1.164 1.231 8,967 1.1866 1.10%
2022-07-12 0 1.820 1.740 2.000 - - 0 0 - 1.218 1.164 1.338 - - 0 - 0.00%
2022-07-11 0 1.820 1.740 1.880 1.820 1.820 4,000 7,280 1.8200 1.218 1.164 1.258 1.218 1.218 5,978 1.2178 -1.19%
2022-07-08 0 1.842 1.770 1.790 - - 0 0 - 1.233 1.184 1.198 - - 0 - 0.00%
2022-07-07 0 1.842 1.730 1.880 - - 0 0 - 1.233 1.158 1.258 - - 0 - 0.00%
2022-07-06 0 1.842 1.730 2.000 - - 0 0 - 1.233 1.158 1.338 - - 0 - 0.00%
2022-07-05 0 1.842 1.750 1.970 - - 0 0 - 1.233 1.171 1.318 - - 0 - 0.00%
2022-07-04 0 1.842 1.750 2.000 - - 0 0 - 1.233 1.171 1.338 - - 0 - -0.00%
2022-06-30 0 1.960 1.860 1.990 1.960 1.960 18,000 35,280 1.9600 1.233 1.170 1.251 1.233 1.233 28,624 1.2325 0.00%
2022-06-29 0 1.960 1.900 1.960 1.990 1.990 6,000 11,760 1.9600 1.233 1.195 1.233 1.251 1.251 9,541 1.2325 4.81%
2022-06-28 0 1.870 1.870 1.990 1.870 1.870 2,000 3,740 1.8700 1.176 1.176 1.251 1.176 1.176 3,180 1.1759 -6.03%
2022-06-27 0 1.990 1.900 1.990 1.960 2.050 180,000 359,340 1.9963 1.251 1.195 1.251 1.233 1.289 286,239 1.2554 9.94%
2022-06-24 0 1.810 1.810 1.840 1.810 1.820 24,000 43,660 1.8192 1.138 1.138 1.157 1.138 1.144 38,165 1.1440 -0.55%
2022-06-23 0 1.820 1.820 1.900 1.820 1.850 184,000 337,720 1.8354 1.144 1.144 1.195 1.144 1.163 292,600 1.1542 -0.55%
2022-06-22 0 1.830 1.830 2.040 1.830 1.830 2,000 3,660 1.8300 1.151 1.151 1.283 1.151 1.151 3,180 1.1508 -2.66%
2022-06-21 0 1.880 1.810 2.040 1.880 1.880 2,000 3,760 1.8800 1.182 1.138 1.283 1.182 1.182 3,180 1.1822 4.44%
2022-06-20 0 1.800 1.800 1.850 1.800 1.800 12,000 21,600 1.8000 1.132 1.132 1.163 1.132 1.132 19,083 1.1319 0.00%
2022-06-17 0 1.800 1.800 1.850 - - 2,000 3,600 1.8000 1.132 1.132 1.163 - - 3,180 1.1319 5.88%
2022-06-16 0 1.700 1.700 1.910 1.700 1.860 54,000 99,580 1.8441 1.069 1.069 1.201 1.069 1.170 85,872 1.1596 -8.60%
2022-06-15 0 1.860 1.850 1.920 1.860 1.860 2,000 3,720 1.8600 1.170 1.163 1.207 1.170 1.170 3,180 1.1697 -1.06%
2022-06-14 0 1.880 1.860 1.940 1.860 1.880 52,000 97,040 1.8662 1.182 1.170 1.220 1.170 1.182 82,691 1.1735 0.53%
2022-06-13 0 1.870 1.860 1.870 1.830 1.870 40,000 74,720 1.8680 1.176 1.170 1.176 1.151 1.176 63,609 1.1747 0.00%
2022-06-10 0 1.870 1.870 1.980 1.870 1.980 4,000 7,700 1.9250 1.176 1.176 1.245 1.176 1.245 6,361 1.2105 0.00%
2022-06-09 0 1.870 1.870 1.980 1.870 1.890 18,000 33,840 1.8800 1.176 1.176 1.245 1.176 1.189 28,624 1.1822 -0.53%
2022-06-08 0 1.880 1.880 1.980 1.850 1.910 142,000 266,260 1.8751 1.182 1.182 1.245 1.163 1.201 225,811 1.1791 -0.53%
2022-06-07 0 1.890 1.890 1.980 - - 0 0 - 1.189 1.189 1.245 - - 0 - 1.61%
2022-06-06 0 1.860 1.850 1.880 1.850 1.880 262,000 491,240 1.8750 1.170 1.163 1.182 1.163 1.182 416,637 1.1791 -2.11%
2022-06-02 0 1.900 1.880 1.980 1.890 1.920 58,000 110,320 1.9021 1.195 1.182 1.245 1.189 1.207 92,233 1.1961 -1.55%
2022-06-01 0 1.930 1.920 1.960 1.920 1.970 514,725 1,008,668 1.9596 1.214 1.207 1.233 1.207 1.239 818,525 1.2323 -5.39%
2022-05-31 0 2.040 1.940 2.040 2.040 2.040 602,000 1,180,080 1.9603 1.283 1.220 1.283 1.283 1.283 957,311 1.2327 4.08%
2022-05-30 0 1.960 1.910 1.990 - - 0 0 - 1.233 1.201 1.251 - - 0 - 0.00%
2022-05-27 0 1.960 1.900 1.990 - - 0 0 - 1.233 1.195 1.251 - - 0 - 0.00%
2022-05-26 0 1.960 1.900 2.050 1.930 2.110 20,000 40,040 2.0020 1.233 1.195 1.289 1.214 1.327 31,804 1.2589 0.00%
2022-05-25 0 1.960 1.890 2.110 1.880 1.960 110,000 207,200 1.8836 1.233 1.189 1.327 1.182 1.233 174,924 1.1845 3.16%
2022-05-24 0 1.900 1.890 1.900 1.900 1.940 130,000 249,880 1.9222 1.195 1.189 1.195 1.195 1.220 206,728 1.2087 -4.52%
2022-05-23 0 1.990 1.940 1.990 1.910 2.000 34,000 67,380 1.9818 1.251 1.220 1.251 1.201 1.258 54,067 1.2462 -3.40%
2022-05-20 0 2.060 1.980 2.060 - - 0 0 - 1.295 1.245 1.295 - - 0 - 0.00%
2022-05-19 0 2.060 1.980 2.090 - - 0 0 - 1.295 1.245 1.314 - - 0 - 0.00%
2022-05-18 0 2.060 1.980 2.020 1.990 2.060 12,000 24,260 2.0217 1.295 1.245 1.270 1.251 1.295 19,083 1.2713 1.98%
2022-05-17 0 2.020 2.010 2.020 2.020 2.020 10,000 20,200 2.0200 1.270 1.264 1.270 1.270 1.270 15,902 1.2703 -2.42%
2022-05-16 0 2.070 2.020 2.110 2.070 2.070 2,000 4,140 2.0700 1.302 1.270 1.327 1.302 1.302 3,180 1.3017 -2.36%
2022-05-13 0 2.120 2.020 2.120 2.040 2.120 156,000 321,440 2.0605 1.333 1.270 1.333 1.283 1.333 248,074 1.2957 0.00%
2022-05-12 0 2.120 2.020 2.120 - - 0 0 - 1.333 1.270 1.333 - - 0 - 0.00%
2022-05-11 0 2.120 2.030 2.120 2.030 2.120 6,000 12,520 2.0867 1.333 1.277 1.333 1.277 1.333 9,541 1.3122 0.00%
2022-05-10 0 2.120 2.010 2.120 2.050 2.120 8,000 16,760 2.0950 1.333 1.264 1.333 1.289 1.333 12,722 1.3174 0.00%
2022-05-06 0 2.120 2.060 2.120 2.060 2.120 6,000 12,600 2.1000 1.333 1.295 1.333 1.295 1.333 9,541 1.3206 -1.40%
2022-05-05 0 2.150 2.050 2.150 - - 0 0 - 1.352 1.289 1.352 - - 0 - -0.46%
2022-05-04 0 2.160 2.050 2.160 - - 0 0 - 1.358 1.289 1.358 - - 0 - -0.46%
2022-05-03 0 2.170 2.050 2.170 - - 0 0 - 1.365 1.289 1.365 - - 0 - -0.46%
2022-04-29 0 2.180 2.000 2.180 2.020 2.200 48,000 100,420 2.0921 1.371 1.258 1.371 1.270 1.383 76,330 1.3156 -0.91%
2022-04-28 0 2.200 2.070 2.200 - - 106,300 233,860 2.2000 1.383 1.302 1.383 - - 169,040 1.3835 0.00%
2022-04-27 0 2.200 2.090 2.200 2.200 2.200 18,000 39,600 2.2000 1.383 1.314 1.383 1.383 1.383 28,624 1.3835 0.00%
2022-04-26 0 2.200 2.160 2.200 - - 0 0 - 1.383 1.358 1.383 - - 0 - 0.00%
2022-04-25 0 2.200 2.050 2.200 2.100 2.200 34,000 71,800 2.1118 1.383 1.289 1.383 1.321 1.383 54,067 1.3280 2.33%
2022-04-22 0 2.150 2.050 2.150 - - 0 0 - 1.352 1.289 1.352 - - 0 - 0.00%
2022-04-21 0 2.150 2.050 2.200 - - 0 0 - 1.352 1.289 1.383 - - 0 - 0.00%
2022-04-20 0 2.150 2.050 2.150 - - 0 0 - 1.352 1.289 1.352 - - 0 - 0.00%
2022-04-19 0 2.150 2.050 2.150 2.050 2.160 6,000 12,600 2.1000 1.352 1.289 1.352 1.289 1.358 9,541 1.3206 3.37%
2022-04-14 0 2.080 2.080 2.200 - - 0 0 - 1.308 1.308 1.383 - - 0 - 0.00%
2022-04-13 0 2.080 2.050 2.080 - - 0 0 - 1.308 1.289 1.308 - - 0 - -3.26%
2022-04-12 0 2.150 2.090 2.150 2.040 2.160 52,000 107,300 2.0635 1.352 1.314 1.352 1.283 1.358 82,691 1.2976 5.39%
2022-04-11 0 2.040 2.040 2.090 2.040 2.090 86,000 177,940 2.0691 1.283 1.283 1.314 1.283 1.314 136,759 1.3011 -7.27%
2022-04-08 0 2.200 2.100 2.200 2.070 2.200 98,000 203,860 2.0802 1.383 1.321 1.383 1.302 1.383 155,841 1.3081 3.29%
2022-04-07 0 2.130 2.080 2.130 - - 0 0 - 1.339 1.308 1.339 - - 0 - -2.29%
2022-04-06 0 2.180 2.100 2.200 - - 0 0 - 1.371 1.321 1.383 - - 0 - 0.00%
2022-04-04 0 2.180 2.110 2.220 - - 0 0 - 1.371 1.327 1.396 - - 0 - 0.00%
2022-04-01 0 2.180 2.120 2.180 2.020 2.200 154,000 325,540 2.1139 1.371 1.333 1.371 1.270 1.383 244,894 1.3293 -0.91%
2022-03-31 0 2.200 2.160 2.200 2.150 2.200 282,000 617,860 2.1910 1.383 1.358 1.383 1.352 1.383 448,442 1.3778 -2.65%
2022-03-30 0 2.260 2.200 2.230 2.200 2.340 498,000 1,100,500 2.2098 1.421 1.383 1.402 1.383 1.471 791,929 1.3896 0.00%
2022-03-29 0 2.260 2.110 2.260 2.190 2.280 100,000 223,460 2.2346 1.421 1.327 1.421 1.377 1.434 159,022 1.4052 3.67%
2022-03-28 0 2.180 2.080 2.180 2.180 2.180 6,000 13,080 2.1800 1.371 1.308 1.371 1.371 1.371 9,541 1.3709 0.00%
2022-03-25 0 2.180 2.010 2.180 2.180 2.180 6,000 13,080 2.1800 1.371 1.264 1.371 1.371 1.371 9,541 1.3709 0.00%
2022-03-24 0 2.180 2.020 2.180 2.190 2.210 54,170 118,957 2.1960 1.371 1.270 1.371 1.377 1.390 86,142 1.3809 -0.46%
2022-03-23 0 2.190 2.020 2.190 2.200 2.200 8,000 17,600 2.2000 1.377 1.270 1.377 1.383 1.383 12,722 1.3835 0.00%
2022-03-22 0 2.190 2.010 2.190 2.040 2.210 1,699,526 3,544,492 2.0856 1.377 1.264 1.377 1.283 1.390 2,702,617 1.3115 3.30%
2022-03-21 0 2.120 1.950 2.120 1.970 2.120 46,000 92,120 2.0026 1.333 1.226 1.333 1.239 1.333 73,150 1.2593 1.44%
2022-03-18 0 2.090 1.920 2.090 2.090 2.090 4,000 8,360 2.0900 1.314 1.207 1.314 1.314 1.314 6,361 1.3143 0.00%
2022-03-17 0 2.090 2.010 2.090 2.100 2.100 20,000 41,940 2.0970 1.314 1.264 1.314 1.321 1.321 31,804 1.3187 -1.42%
2022-03-16 0 2.120 1.940 2.120 1.880 2.120 82,000 157,760 1.9239 1.333 1.220 1.333 1.182 1.333 130,398 1.2098 -1.85%
2022-03-15 0 2.160 1.900 2.180 - - 0 0 - 1.358 1.195 1.371 - - 0 - 0.00%
2022-03-14 0 2.160 1.900 2.160 - - 0 0 - 1.358 1.195 1.358 - - 0 - -0.46%
2022-03-11 0 2.170 1.900 2.170 2.170 2.170 14,000 30,380 2.1700 1.365 1.195 1.365 1.365 1.365 22,263 1.3646 -0.91%
2022-03-10 0 2.190 1.950 2.190 2.180 2.200 66,000 144,920 2.1958 1.377 1.226 1.377 1.371 1.383 104,954 1.3808 5.29%
2022-03-09 0 2.080 2.000 2.090 2.010 2.090 8,000 16,520 2.0650 1.308 1.258 1.314 1.264 1.314 12,722 1.2986 -1.89%
2022-03-08 0 2.120 2.000 2.110 2.000 2.120 6,000 12,480 2.0800 1.333 1.258 1.327 1.258 1.333 9,541 1.3080 -3.20%
2022-03-07 0 2.190 2.000 2.200 2.010 2.200 54,000 118,400 2.1926 1.377 1.258 1.383 1.264 1.383 85,872 1.3788 -2.67%
2022-03-04 0 2.250 1.910 2.450 2.040 2.250 90,000 188,900 2.0989 1.415 1.201 1.541 1.283 1.415 143,120 1.3199 2.27%
2022-03-03 0 2.200 1.910 2.200 - - 0 0 - 1.383 1.201 1.383 - - 0 - 0.00%
2022-03-02 0 2.200 1.900 2.200 2.100 2.200 4,000 8,600 2.1500 1.383 1.195 1.383 1.321 1.383 6,361 1.3520 0.00%
2022-03-01 0 2.200 1.900 2.200 - - 0 0 - 1.383 1.195 1.383 - - 0 - 0.00%
2022-02-28 0 2.200 2.000 2.200 - - 0 0 - 1.383 1.258 1.383 - - 0 - 0.00%
2022-02-25 0 2.200 2.000 2.200 2.100 2.200 32,000 67,400 2.1063 1.383 1.258 1.383 1.321 1.383 50,887 1.3245 0.00%
2022-02-24 0 2.200 2.000 2.200 2.220 2.220 2,000 4,440 2.2200 1.383 1.258 1.383 1.396 1.396 3,180 1.3960 -4.35%
2022-02-23 0 2.300 2.220 2.380 - - 0 0 - 1.446 1.396 1.497 - - 0 - 0.00%
2022-02-22 0 2.300 2.220 2.330 - - 0 0 - 1.446 1.396 1.465 - - 0 - 0.00%
2022-02-21 0 2.300 - 2.380 - - 0 0 - 1.446 - 1.497 - - 0 - 0.00%
2022-02-18 0 2.300 - 2.300 - - 0 0 - 1.446 - 1.446 - - 0 - 0.00%
2022-02-17 0 2.300 1.910 2.300 - - 0 0 - 1.446 1.201 1.446 - - 0 - -0.86%
2022-02-16 0 2.320 - 2.320 - - 0 0 - 1.459 - 1.459 - - 0 - 0.00%
2022-02-15 0 2.320 - 2.320 2.320 2.320 2,000 4,640 2.3200 1.459 - 1.459 1.459 1.459 3,180 1.4589 0.43%
2022-02-14 0 2.310 - 2.310 - - 0 0 - 1.453 - 1.453 - - 0 - -0.43%
2022-02-11 0 2.320 2.180 2.320 2.180 2.320 4,000 9,000 2.2500 1.459 1.371 1.459 1.371 1.459 6,361 1.4149 0.00%
2022-02-10 0 2.320 2.180 2.320 - - 0 0 - 1.459 1.371 1.459 - - 0 - 0.00%
2022-02-09 0 2.320 2.180 2.320 2.180 2.180 2,000 4,360 2.1800 1.459 1.371 1.459 1.371 1.371 3,180 1.3709 -0.43%
2022-02-08 0 2.330 2.120 2.340 2.120 2.330 104,000 225,000 2.1635 1.465 1.333 1.471 1.333 1.465 165,383 1.3605 1.30%
2022-02-07 0 2.300 1.900 2.300 - - 0 0 - 1.446 1.195 1.446 - - 0 - 0.00%
2022-02-04 0 2.300 2.100 2.300 2.100 2.310 22,000 50,400 2.2909 1.446 1.321 1.446 1.321 1.453 34,985 1.4406 -0.43%
2022-01-31 0 2.310 1.900 2.490 - - 0 0 - 1.453 1.195 1.566 - - 0 - 0.00%
2022-01-28 0 2.310 2.000 2.310 2.100 2.320 72,000 158,240 2.1978 1.453 1.258 1.453 1.321 1.459 114,496 1.3821 4.52%
2022-01-27 0 2.210 2.000 2.320 - - 0 0 - 1.390 1.258 1.459 - - 0 - 0.00%
2022-01-26 0 2.210 1.900 2.210 - - 0 0 - 1.390 1.195 1.390 - - 0 - 0.00%
2022-01-25 0 2.210 2.010 2.210 2.210 2.210 2,000 4,420 2.2100 1.390 1.264 1.390 1.390 1.390 3,180 1.3897 0.00%
2022-01-24 0 2.210 2.020 2.270 - - 0 0 - 1.390 1.270 1.427 - - 0 - 0.00%
2022-01-21 0 2.210 2.000 2.350 2.000 2.210 88,000 185,660 2.1098 1.390 1.258 1.478 1.258 1.390 139,939 1.3267 4.74%
2022-01-20 0 2.110 1.910 2.250 - - 0 0 - 1.327 1.201 1.415 - - 0 - 0.00%
2022-01-19 0 2.110 1.910 2.250 - - 0 0 - 1.327 1.201 1.415 - - 0 - 0.00%
2022-01-18 0 2.110 2.100 2.250 2.110 2.240 50,000 110,700 2.2140 1.327 1.321 1.415 1.327 1.409 79,511 1.3923 -6.22%
2022-01-17 0 2.250 2.110 2.250 - - 0 0 - 1.415 1.327 1.415 - - 0 - 0.00%
2022-01-14 0 2.250 2.110 2.250 2.250 2.250 40,000 90,000 2.2500 1.415 1.327 1.415 1.415 1.415 63,609 1.4149 0.00%
2022-01-13 0 2.250 2.110 2.250 - - 0 0 - 1.415 1.327 1.415 - - 0 - -3.02%
2022-01-12 0 2.320 2.110 2.320 2.110 2.320 4,000 8,860 2.2150 1.459 1.327 1.459 1.327 1.459 6,361 1.3929 -2.11%
2022-01-11 0 2.370 2.020 2.380 2.090 2.370 54,000 124,300 2.3019 1.490 1.270 1.497 1.314 1.490 85,872 1.4475 17.91%
2022-01-10 0 2.010 1.980 2.090 - - 0 0 - 1.264 1.245 1.314 - - 0 - 0.00%
2022-01-07 0 2.010 2.010 2.100 2.000 2.030 1,000,000 2,003,840 2.0038 1.264 1.264 1.321 1.258 1.277 1,590,218 1.2601 1.52%
2022-01-06 0 1.980 1.980 2.090 1.900 1.960 4,000 7,720 1.9300 1.245 1.245 1.314 1.195 1.233 6,361 1.2137 -5.26%
2022-01-05 0 2.090 1.920 2.090 2.090 2.090 20,000 41,800 2.0900 1.314 1.207 1.314 1.314 1.314 31,804 1.3143 0.00%
2022-01-04 0 2.090 2.030 2.150 2.090 2.090 16,000 33,440 2.0900 1.314 1.277 1.352 1.314 1.314 25,443 1.3143 0.00%
2022-01-03 0 2.090 1.880 2.200 - - 0 0 - 1.314 1.182 1.383 - - 0 - 0.00%
2021-12-31 0 2.090 1.920 2.200 - - 0 0 - 1.314 1.207 1.383 - - 0 - 0.00%
2021-12-30 0 2.090 1.920 2.090 2.090 2.090 300,000 627,000 2.0900 1.314 1.207 1.314 1.314 1.314 477,065 1.3143 -0.95%
2021-12-29 0 2.110 2.100 2.110 2.110 2.120 60,000 126,660 2.1110 1.327 1.321 1.327 1.327 1.333 95,413 1.3275 -0.94%
2021-12-28 0 2.130 2.130 2.470 2.130 2.150 94,000 200,340 2.1313 1.339 1.339 1.553 1.339 1.352 149,481 1.3402 -0.93%
2021-12-24 0 2.150 1.880 2.150 - - 0 0 - 1.352 1.182 1.352 - - 0 - -1.38%
2021-12-23 0 2.180 2.000 2.180 2.180 2.210 64,000 140,440 2.1944 1.371 1.258 1.371 1.371 1.390 101,774 1.3799 -0.91%
2021-12-22 0 2.200 1.900 2.200 - - 0 0 - 1.383 1.195 1.383 - - 0 - 0.00%
2021-12-21 0 2.200 1.890 2.200 - - 0 0 - 1.383 1.189 1.383 - - 0 - 0.00%
2021-12-20 0 2.200 2.000 2.200 - - 0 0 - 1.383 1.258 1.383 - - 0 - -1.79%
2021-12-17 0 2.240 2.000 2.240 - - 0 0 - 1.409 1.258 1.409 - - 0 - -0.44%
2021-12-16 0 2.250 2.000 2.260 - - 0 0 - 1.415 1.258 1.421 - - 0 - 0.00%
2021-12-15 0 2.250 2.000 2.250 2.250 2.250 2,000 4,500 2.2500 1.415 1.258 1.415 1.415 1.415 3,180 1.4149 0.00%
2021-12-14 0 2.250 2.200 2.250 - - 0 0 - 1.415 1.383 1.415 - - 0 - 0.00%
2021-12-13 0 2.250 2.140 2.250 - - 0 0 - 1.415 1.346 1.415 - - 0 - 0.00%
2021-12-10 0 2.250 2.050 2.470 - - 0 0 - 1.415 1.289 1.553 - - 0 - 0.00%
2021-12-09 0 2.250 2.180 2.300 - - 0 0 - 1.415 1.371 1.446 - - 0 - 0.00%
2021-12-08 0 2.250 2.130 2.330 - - 0 0 - 1.415 1.339 1.465 - - 0 - 0.00%
2021-12-07 0 2.250 2.120 2.250 2.250 2.250 20,000 45,000 2.2500 1.415 1.333 1.415 1.415 1.415 31,804 1.4149 6.13%
2021-12-06 0 2.120 2.120 2.250 - - 0 0 - 1.333 1.333 1.415 - - 0 - 3.92%
2021-12-03 0 2.040 2.040 2.150 2.030 2.210 46,000 101,300 2.2022 1.283 1.283 1.352 1.277 1.390 73,150 1.3848 -7.69%
2021-12-02 0 2.210 2.210 2.330 - - 0 0 - 1.390 1.390 1.465 - - 0 - 0.00%
2021-12-01 0 2.210 2.210 2.350 - - 0 0 - 1.390 1.390 1.478 - - 0 - 0.00%
2021-11-30 0 2.210 2.210 2.360 - - 0 0 - 1.390 1.390 1.484 - - 0 - 0.00%
2021-11-29 0 2.210 2.100 2.260 - - 0 0 - 1.390 1.321 1.421 - - 0 - 0.00%
2021-11-26 0 2.210 2.160 2.360 - - 0 0 - 1.390 1.358 1.484 - - 0 - 0.00%
2021-11-25 0 2.210 2.210 2.300 2.210 2.300 122,000 279,240 2.2889 1.390 1.390 1.446 1.390 1.446 194,007 1.4393 3.76%
2021-11-24 0 2.130 2.110 2.250 - - 0 0 - 1.339 1.327 1.415 - - 0 - 0.00%
2021-11-23 0 2.130 2.130 2.200 2.020 2.220 3,346,000 7,322,660 2.1885 1.339 1.339 1.383 1.270 1.396 5,320,870 1.3762 -7.39%
2021-11-22 0 2.300 2.270 2.300 2.260 2.300 18,000 41,260 2.2922 1.446 1.427 1.446 1.421 1.446 28,624 1.4415 1.77%
2021-11-19 0 2.260 2.020 2.250 2.190 2.300 3,108,000 6,843,820 2.2020 1.421 1.270 1.415 1.377 1.446 4,942,398 1.3847 2.73%
2021-11-18 0 2.200 2.200 - - - 0 0 - 1.383 1.383 - - - 0 - 0.00%
2021-11-17 0 2.200 2.200 - - - 0 0 - 1.383 1.383 - - - 0 - 2.80%
2021-11-16 0 2.140 2.140 2.350 2.080 2.350 3,598,000 8,420,100 2.3402 1.346 1.346 1.478 1.308 1.478 5,721,605 1.4716 -6.96%
2021-11-15 0 2.300 2.080 - - - 0 0 - 1.446 1.308 - - - 0 - 0.00%
2021-11-12 0 2.300 2.300 2.500 2.290 2.640 1,116,000 2,578,920 2.3109 1.446 1.446 1.572 1.440 1.660 1,774,683 1.4532 0.00%
2021-11-11 0 2.300 2.300 - - - 0 0 - 1.446 1.446 - - - 0 - 9.52%
2021-11-10 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 1.321 1.321 - 1.321 1.321 3,180 1.3206 0.00%
2021-11-09 0 2.100 2.100 - 2.020 2.020 4,000 8,080 2.0200 1.321 1.321 - 1.270 1.270 6,361 1.2703 11.41%
2021-11-08 0 1.960 1.960 - 1.880 1.880 2,000 3,760 1.8800 1.185 1.185 - 1.137 1.137 3,307 1.1370 -10.09%
2021-11-05 0 2.180 2.000 - 2.180 2.180 62,000 135,160 2.1800 1.318 1.210 - 1.318 1.318 102,516 1.3184 0.00%
2021-11-04 0 2.180 2.180 - - - 0 0 - 1.318 1.318 - - - 0 - 0.46%
2021-11-03 0 2.170 2.170 2.300 2.110 2.300 142,000 325,900 2.2951 1.312 1.312 1.391 1.276 1.391 234,796 1.3880 -5.65%
2021-11-02 0 2.300 2.300 2.400 - - 0 0 - 1.391 1.391 1.451 - - 0 - 0.00%
2021-11-01 0 2.300 2.200 2.340 - - 0 0 - 1.391 1.331 1.415 - - 0 - -2.54%
2021-10-29 0 2.360 2.220 2.400 2.210 2.400 24,000 53,820 2.2425 1.427 1.343 1.451 1.337 1.451 39,684 1.3562 4.89%
2021-10-28 0 2.250 2.190 2.250 2.180 2.250 90,000 197,560 2.1951 1.361 1.324 1.361 1.318 1.361 148,814 1.3276 1.35%
2021-10-27 0 2.220 2.130 - - - 0 0 - 1.343 1.288 - - - 0 - 0.00%
2021-10-26 0 2.220 2.220 - - - 0 0 - 1.343 1.343 - - - 0 - 0.00%
2021-10-25 0 2.220 2.220 - - - 0 0 - 1.343 1.343 - - - 0 - 0.00%
2021-10-22 0 2.220 2.220 2.340 2.200 2.350 64,000 145,220 2.2691 1.343 1.343 1.415 1.331 1.421 105,823 1.3723 -6.72%
2021-10-21 0 2.380 2.130 2.560 - - 0 0 - 1.439 1.288 1.548 - - 0 - 0.00%
2021-10-20 0 2.380 2.150 2.560 - - 0 0 - 1.439 1.300 1.548 - - 0 - 0.00%
2021-10-19 0 2.380 2.130 2.560 - - 0 0 - 1.439 1.288 1.548 - - 0 - 0.00%
2021-10-18 0 2.380 2.130 2.400 2.380 2.380 2,358,000 5,705,880 2.4198 1.439 1.288 1.451 1.439 1.439 3,898,928 1.4634 -4.03%
2021-10-15 0 2.480 2.130 - - - 0 0 - 1.500 1.288 - - - 0 - 0.00%
2021-10-12 0 2.480 2.130 - - - 0 0 - 1.500 1.288 - - - 0 - 0.00%
2021-10-11 0 2.480 2.410 2.500 2.480 2.480 60,000 148,800 2.4800 1.500 1.458 1.512 1.500 1.500 99,209 1.4999 2.48%
2021-10-08 0 2.420 - 2.660 - - 5,320,000 12,874,400 2.4200 1.464 - 1.609 - - 8,796,564 1.4636 0.00%
2021-10-07 0 2.420 2.420 - - - 0 0 - 1.464 1.464 - - - 0 - 0.00%
2021-10-06 0 2.420 - 2.430 2.420 2.420 100,000 242,000 2.4200 1.464 - 1.470 1.464 1.464 165,349 1.4636 -0.41%
2021-10-05 0 2.430 2.430 - 2.430 2.430 12,000 29,160 2.4300 1.470 1.470 - 1.470 1.470 19,842 1.4696 1.25%
2021-10-04 0 2.400 2.350 2.400 2.340 2.400 10,021 23,629 2.3579 1.451 1.421 1.451 1.415 1.451 16,570 1.4260 0.00%
2021-09-30 0 2.400 2.340 - 2.400 2.400 100,000 240,000 2.4000 1.451 1.415 - 1.451 1.451 165,349 1.4515 0.00%
2021-09-29 0 2.400 2.010 2.400 - - 0 0 - 1.451 1.216 1.451 - - 0 - 0.00%
2021-09-28 0 2.400 2.180 - - - 0 0 - 1.451 1.318 - - - 0 - 0.00%
2021-09-27 0 2.400 2.180 - - - 0 0 - 1.451 1.318 - - - 0 - 0.00%
2021-09-24 0 2.400 2.310 2.680 2.400 2.510 4,000 9,820 2.4550 1.451 1.397 1.621 1.451 1.518 6,614 1.4847 -4.00%
2021-09-23 0 2.500 2.130 2.680 2.480 2.500 16,000 39,940 2.4963 1.512 1.288 1.621 1.500 1.512 26,456 1.5097 2.04%
2021-09-21 0 2.450 2.400 2.460 2.450 2.450 8,000 19,600 2.4500 1.482 1.451 1.488 1.482 1.482 13,228 1.4817 -1.61%
2021-09-20 0 2.490 2.450 2.500 - - 0 0 - 1.506 1.482 1.512 - - 0 - -0.40%
2021-09-17 0 2.500 2.460 2.610 - - 0 0 - 1.512 1.488 1.578 - - 0 - 0.00%
2021-09-16 0 2.500 2.500 2.610 2.500 2.510 32,000 80,120 2.5038 1.512 1.512 1.578 1.512 1.518 52,912 1.5142 -4.21%
2021-09-15 0 2.610 2.500 2.610 - - 0 0 - 1.578 1.512 1.578 - - 0 - -5.09%
2021-09-14 0 2.750 2.500 2.750 2.500 2.750 14,000 38,000 2.7143 1.663 1.512 1.663 1.512 1.663 23,149 1.6416 1.85%
2021-09-13 0 2.700 2.560 2.750 - - 0 0 - 1.633 1.548 1.663 - - 0 - 0.00%
2021-09-10 0 2.700 2.520 2.700 2.510 3.000 114,000 314,000 2.7544 1.633 1.524 1.633 1.518 1.814 188,498 1.6658 7.57%
2021-09-09 0 2.510 2.500 2.780 2.510 2.510 8,000 20,080 2.5100 1.518 1.512 1.681 1.518 1.518 13,228 1.5180 -2.71%
2021-09-08 0 2.580 2.550 2.850 2.580 2.780 10,000 26,200 2.6200 1.560 1.542 1.724 1.560 1.681 16,535 1.5845 -0.77%
2021-09-07 0 2.600 2.600 2.760 - - 0 0 - 1.572 1.572 1.669 - - 0 - 0.39%
2021-09-06 0 2.590 2.590 2.680 2.580 2.580 6,000 15,480 2.5800 1.566 1.566 1.621 1.560 1.560 9,921 1.5603 -4.07%
2021-09-03 0 2.700 2.500 2.700 2.700 2.700 6,000 16,200 2.7000 1.633 1.512 1.633 1.633 1.633 9,921 1.6329 -2.17%
2021-09-02 0 2.760 2.500 2.780 2.760 2.760 569,427 1,571,618 2.7600 1.669 1.512 1.681 1.669 1.669 941,542 1.6692 0.00%
2021-09-01 0 2.760 2.500 2.760 2.760 2.760 10,000 27,600 2.7600 1.669 1.512 1.669 1.669 1.669 16,535 1.6692 0.00%
2021-08-31 0 2.760 2.500 2.770 - - 0 0 - 1.669 1.512 1.675 - - 0 - 0.00%
2021-08-30 0 2.760 2.500 2.780 2.760 2.760 2,000 5,520 2.7600 1.669 1.512 1.681 1.669 1.669 3,307 1.6692 0.00%
2021-08-27 0 2.760 2.690 2.760 2.540 2.760 126,000 324,860 2.5783 1.669 1.627 1.669 1.536 1.669 208,340 1.5593 8.66%
2021-08-26 0 2.540 2.510 2.650 - - 0 0 - 1.536 1.518 1.603 - - 0 - 0.00%
2021-08-25 0 2.540 2.540 2.650 - - 2,000 5,200 2.6000 1.536 1.536 1.603 - - 3,307 1.5724 1.60%
2021-08-24 0 2.500 2.500 2.650 2.500 2.600 42,000 105,400 2.5095 1.512 1.512 1.603 1.512 1.572 69,447 1.5177 6.84%
2021-08-23 0 2.340 2.340 2.600 - - 0 0 - 1.415 1.415 1.572 - - 0 - 1.74%
2021-08-20 0 2.300 2.300 2.700 2.240 2.500 112,000 260,060 2.3220 1.391 1.391 1.633 1.355 1.512 185,191 1.4043 -9.80%
2021-08-19 0 2.550 2.370 2.550 2.550 2.550 4,000 10,200 2.5500 1.542 1.433 1.542 1.542 1.542 6,614 1.5422 0.00%
2021-08-18 0 2.550 2.550 2.990 2.540 2.680 70,000 186,820 2.6689 1.542 1.542 1.808 1.536 1.621 115,744 1.6141 -1.92%
2021-08-17 0 2.600 2.350 2.600 - - 0 0 - 1.572 1.421 1.572 - - 0 - 0.00%
2021-08-16 0 2.600 2.340 2.600 2.520 2.600 18,000 45,520 2.5289 1.572 1.415 1.572 1.524 1.572 29,763 1.5294 2.77%
2021-08-13 0 2.530 2.410 2.570 - - 0 0 - 1.530 1.458 1.554 - - 0 - -1.94%
2021-08-12 0 2.580 2.580 2.600 2.550 2.600 34,000 87,680 2.5788 1.560 1.560 1.572 1.542 1.572 56,219 1.5596 1.18%
2021-08-11 0 2.550 2.420 2.640 - - 0 0 - 1.542 1.464 1.597 - - 0 - 0.00%
2021-08-10 0 2.550 2.540 2.650 2.510 2.660 82,000 214,720 2.6185 1.542 1.536 1.603 1.518 1.609 135,586 1.5836 -1.92%
2021-08-09 0 2.600 2.300 2.640 2.590 2.600 82,000 213,120 2.5990 1.572 1.391 1.597 1.566 1.572 135,586 1.5718 4.00%
2021-08-06 0 2.500 2.500 2.600 2.500 2.550 42,000 106,640 2.5390 1.512 1.512 1.572 1.512 1.542 69,447 1.5356 2.04%
2021-08-05 0 2.450 2.330 2.630 - - 0 0 - 1.482 1.409 1.591 - - 0 - 0.00%
2021-08-04 0 2.450 2.450 2.650 - - 0 0 - 1.482 1.482 1.603 - - 0 - 1.66%
2021-08-03 0 2.410 2.380 2.430 2.390 2.430 255,142 596,446 2.3377 1.458 1.439 1.470 1.445 1.470 421,875 1.4138 1.26%
2021-08-02 0 2.380 2.360 2.390 2.300 2.380 24,000 55,460 2.3108 1.439 1.427 1.445 1.391 1.439 39,684 1.3975 3.48%
2021-07-30 0 2.300 2.220 2.400 2.300 2.340 52,000 119,840 2.3046 1.391 1.343 1.451 1.391 1.415 85,981 1.3938 -2.54%
2021-07-29 0 2.360 2.220 2.360 2.240 2.380 56,000 132,480 2.3657 1.427 1.343 1.427 1.355 1.439 92,595 1.4307 5.83%
2021-07-28 0 2.230 2.230 2.330 2.230 2.430 188,751 439,282 2.3273 1.349 1.349 1.409 1.349 1.470 312,098 1.4075 -5.11%
2021-07-27 0 2.350 2.290 2.350 2.350 2.350 38,000 89,300 2.3500 1.421 1.385 1.421 1.421 1.421 62,833 1.4212 0.00%
2021-07-26 0 2.350 2.210 2.360 2.340 2.350 68,000 159,620 2.3474 1.421 1.337 1.427 1.415 1.421 112,437 1.4196 -2.08%
2021-07-23 0 2.400 2.120 2.450 2.390 2.400 28,000 67,180 2.3993 1.451 1.282 1.482 1.445 1.451 46,298 1.4510 -0.83%
2021-07-22 0 2.420 2.360 2.500 - - 0 0 - 1.464 1.427 1.512 - - 0 - 0.00%
2021-07-21 0 2.420 2.000 2.420 2.340 2.440 22,000 53,080 2.4127 1.464 1.210 1.464 1.415 1.476 36,377 1.4592 -0.82%
2021-07-20 0 2.440 2.200 2.440 2.110 2.460 14,000 32,280 2.3057 1.476 1.331 1.476 1.276 1.488 23,149 1.3945 -1.61%
2021-07-19 0 2.480 2.040 2.480 - - 0 0 - 1.500 1.234 1.500 - - 0 - 0.00%
2021-07-16 0 2.480 - 2.480 2.570 2.570 2,000 5,140 2.5700 1.500 - 1.500 1.554 1.554 3,307 1.5543 -2.75%
2021-07-15 0 2.550 - 2.550 2.590 2.590 2,000 5,180 2.5900 1.542 - 1.542 1.566 1.566 3,307 1.5664 4.51%
2021-07-14 0 2.440 2.040 2.460 - - 0 0 - 1.476 1.234 1.488 - - 0 - 0.00%
2021-07-13 0 2.440 1.910 2.460 - - 0 0 - 1.476 1.155 1.488 - - 0 - 0.00%
2021-07-12 0 2.440 2.400 2.440 2.350 2.450 226,000 539,800 2.3885 1.476 1.451 1.476 1.421 1.482 373,689 1.4445 -0.81%
2021-07-09 0 2.460 2.430 2.460 2.400 2.560 82,000 206,100 2.5134 1.488 1.470 1.488 1.451 1.548 135,586 1.5201 0.41%
2021-07-08 0 2.450 2.400 2.590 - - 0 0 - 1.482 1.451 1.566 - - 0 - 0.00%
2021-07-07 0 2.450 2.400 2.520 - - 0 0 - 1.482 1.451 1.524 - - 0 - 0.00%
2021-07-06 0 2.450 2.450 2.530 2.450 2.460 8,000 19,620 2.4525 1.482 1.482 1.530 1.482 1.488 13,228 1.4832 -1.61%
2021-07-05 0 2.490 2.450 2.700 2.450 2.490 22,000 54,620 2.4827 1.506 1.482 1.633 1.482 1.506 36,377 1.5015 -2.35%
2021-07-02 0 2.550 2.400 2.550 2.460 2.580 20,000 50,340 2.5170 1.542 1.451 1.542 1.488 1.560 33,070 1.5222 5.37%
2021-06-30 0 2.420 2.200 2.490 - - 0 0 - 1.464 1.331 1.506 - - 0 - -2.81%
2021-06-29 0 2.490 2.350 2.580 2.300 2.600 66,000 156,920 2.3776 1.506 1.421 1.560 1.391 1.572 109,130 1.4379 -3.49%
2021-06-28 0 2.580 2.430 2.600 2.400 2.600 290,000 721,480 2.4879 1.560 1.470 1.572 1.451 1.572 479,512 1.5046 -0.77%
2021-06-25 0 2.600 2.450 2.630 2.500 2.600 110,000 281,000 2.5545 1.572 1.482 1.591 1.512 1.572 181,884 1.5449 -3.70%
2021-06-24 0 2.700 2.680 2.750 2.360 2.700 6,000 15,160 2.5267 1.633 1.621 1.663 1.427 1.633 9,921 1.5281 -1.82%
2021-06-23 0 2.750 - 2.750 - - 0 0 - 1.663 - 1.663 - - 0 - 0.00%
2021-06-22 0 2.750 2.370 2.750 - - 0 0 - 1.663 1.433 1.663 - - 0 - 0.00%
2021-06-21 0 2.750 2.730 2.770 2.700 2.760 54,000 147,840 2.7378 1.663 1.651 1.675 1.633 1.669 89,288 1.6558 -0.72%
2021-06-18 0 2.770 2.560 2.770 2.700 2.800 364,000 993,120 2.7284 1.675 1.548 1.675 1.633 1.693 601,870 1.6501 0.00%
2021-06-17 0 2.770 2.500 2.770 2.750 2.780 14,000 38,620 2.7586 1.675 1.512 1.675 1.663 1.681 23,149 1.6683 2.59%
2021-06-16 0 2.700 2.500 2.710 - - 0 0 - 1.633 1.512 1.639 - - 0 - 0.00%
2021-06-15 0 2.700 2.600 2.700 2.600 2.710 386,000 1,015,260 2.6302 1.633 1.572 1.633 1.572 1.639 638,247 1.5907 1.89%
2021-06-11 0 2.650 2.560 2.680 2.530 2.800 108,000 293,320 2.7159 1.603 1.548 1.621 1.530 1.693 178,577 1.6425 -5.02%
2021-06-10 0 2.790 2.600 2.700 - - 0 0 - 1.687 1.572 1.633 - - 0 - 0.00%
2021-06-09 0 2.790 2.700 2.800 2.790 2.800 40,000 111,760 2.7940 1.687 1.633 1.693 1.687 1.693 66,140 1.6898 0.36%
2021-06-08 0 2.780 2.700 2.780 2.780 2.860 22,000 62,260 2.8300 1.681 1.633 1.681 1.681 1.730 36,377 1.7115 -2.46%
2021-06-07 0 2.850 2.780 2.850 - - 0 0 - 1.724 1.681 1.724 - - 0 - -0.35%
2021-06-04 0 2.860 2.670 2.860 - - 0 0 - 1.730 1.615 1.730 - - 0 - 0.00%
2021-06-03 0 2.860 2.660 2.860 2.860 2.900 74,000 213,540 2.8857 1.730 1.609 1.730 1.730 1.754 122,358 1.7452 0.35%
2021-06-02 0 2.850 2.820 2.850 2.680 2.850 70,000 195,460 2.7923 1.724 1.705 1.724 1.621 1.724 115,744 1.6887 3.79%
2021-06-01 0 2.820 2.820 2.900 2.800 2.890 90,000 254,240 2.8249 1.661 1.661 1.708 1.649 1.702 152,824 1.6636 -2.76%
2021-05-31 0 2.900 2.830 2.910 2.810 2.980 22,000 64,160 2.9164 1.708 1.667 1.714 1.655 1.755 37,357 1.7175 1.75%
2021-05-28 0 2.850 2.850 2.910 2.850 2.920 130,000 374,040 2.8772 1.678 1.678 1.714 1.678 1.720 220,746 1.6944 -0.70%
2021-05-27 0 2.870 2.750 2.880 2.660 2.870 68,000 187,000 2.7500 1.690 1.620 1.696 1.567 1.690 115,467 1.6195 7.09%
2021-05-26 0 2.680 2.640 2.750 2.570 2.770 284,000 764,620 2.6923 1.578 1.555 1.620 1.514 1.631 482,246 1.5855 -0.74%
2021-05-25 0 2.700 2.690 2.710 2.700 2.750 96,000 260,460 2.7131 1.590 1.584 1.596 1.590 1.620 163,013 1.5978 3.45%
2021-05-24 0 2.610 2.610 2.670 2.560 2.700 90,000 241,500 2.6833 1.537 1.537 1.572 1.508 1.590 152,824 1.5802 2.76%
2021-05-21 0 2.540 2.540 2.680 2.540 2.710 50,000 130,260 2.6052 1.496 1.496 1.578 1.496 1.596 84,902 1.5342 -2.31%
2021-05-20 0 2.600 2.560 2.690 2.600 2.680 152,000 400,980 2.6380 1.531 1.508 1.584 1.531 1.578 258,103 1.5536 0.00%
2021-05-18 0 2.600 2.600 2.650 2.500 2.600 100,000 256,040 2.5604 1.531 1.531 1.561 1.472 1.531 169,805 1.5078 4.00%
2021-05-17 0 2.500 2.450 2.520 2.440 2.500 276,000 683,240 2.4755 1.472 1.443 1.484 1.437 1.472 468,661 1.4579 6.38%
2021-05-14 0 2.350 2.350 2.470 2.350 2.420 56,000 135,260 2.4154 1.384 1.384 1.455 1.384 1.425 95,091 1.4224 0.43%
2021-05-13 0 2.340 2.290 2.310 2.340 2.470 102,000 245,620 2.4080 1.378 1.349 1.360 1.378 1.455 173,201 1.4181 5.41%
2021-05-12 0 2.220 2.220 2.300 2.140 2.480 1,058,000 2,270,520 2.1460 1.307 1.307 1.354 1.260 1.461 1,796,535 1.2638 3.74%
2021-05-11 0 2.140 2.000 2.140 - - 2,500,000 5,375,000 2.1500 1.260 1.178 1.260 - - 4,245,120 1.2662 -0.47%
2021-05-10 0 2.150 2.120 2.160 2.090 2.150 300,000 640,720 2.1357 1.266 1.248 1.272 1.231 1.266 509,414 1.2578 2.38%
2021-05-07 0 2.100 2.080 2.150 2.100 2.190 52,000 111,180 2.1381 1.237 1.225 1.266 1.237 1.290 88,299 1.2591 -5.83%
2021-05-06 0 2.230 2.200 2.250 2.200 2.250 50,000 110,720 2.2144 1.313 1.296 1.325 1.296 1.325 84,902 1.3041 -0.45%
2021-05-05 0 2.240 2.130 2.240 2.250 2.250 4,000 9,000 2.2500 1.319 1.254 1.319 1.325 1.325 6,792 1.3251 -0.44%
2021-05-04 0 2.250 2.200 2.250 2.250 2.270 268,000 599,680 2.2376 1.325 1.296 1.325 1.325 1.337 455,077 1.3178 0.00%
2021-05-03 0 2.250 2.160 2.210 2.200 2.250 136,000 300,340 2.2084 1.325 1.272 1.301 1.296 1.325 230,935 1.3005 -0.88%
2021-04-30 0 2.270 2.200 2.290 2.200 2.340 392,000 897,760 2.2902 1.337 1.296 1.349 1.296 1.378 665,635 1.3487 -3.81%
2021-04-29 0 2.360 2.050 2.360 2.330 2.370 380,000 900,200 2.3689 1.390 1.207 1.390 1.372 1.396 645,258 1.3951 -0.84%
2021-04-28 0 2.380 2.320 2.380 2.280 2.440 716,000 1,705,940 2.3826 1.402 1.366 1.402 1.343 1.437 1,215,802 1.4031 5.78%
2021-04-27 0 2.250 1.900 2.290 2.120 2.250 278,000 609,500 2.1924 1.325 1.119 1.349 1.248 1.325 472,057 1.2912 4.65%
2021-04-26 0 2.150 2.070 2.150 2.000 2.260 116,000 247,320 2.1321 1.266 1.219 1.266 1.178 1.331 196,974 1.2556 7.50%
2021-04-23 0 2.000 1.900 2.000 1.920 2.000 128,000 253,000 1.9766 1.178 1.119 1.178 1.131 1.178 217,350 1.1640 4.71%
2021-04-22 0 1.910 1.900 1.920 1.900 1.920 54,000 103,580 1.9181 1.125 1.119 1.131 1.119 1.131 91,695 1.1296 0.53%
2021-04-21 0 1.900 1.900 1.920 1.900 1.940 76,000 145,680 1.9168 1.119 1.119 1.131 1.119 1.142 129,052 1.1289 0.53%
2021-04-20 0 1.890 1.860 1.900 1.900 1.900 18,000 34,200 1.9000 1.113 1.095 1.119 1.119 1.119 30,565 1.1189 0.53%
2021-04-19 0 1.880 1.880 1.910 1.870 1.900 180,000 340,380 1.8910 1.107 1.107 1.125 1.101 1.119 305,649 1.1136 0.53%
2021-04-16 0 1.870 1.870 1.890 1.840 1.900 210,000 396,960 1.8903 1.101 1.101 1.113 1.084 1.119 356,590 1.1132 1.63%
2021-04-15 0 1.840 1.840 1.870 1.770 1.900 52,000 96,420 1.8542 1.084 1.084 1.101 1.042 1.119 88,299 1.0920 -2.65%
2021-04-14 0 1.890 1.890 1.900 1.880 1.890 320,000 604,500 1.8891 1.113 1.113 1.119 1.107 1.113 543,375 1.1125 2.16%
2021-04-13 0 1.850 1.830 1.890 1.770 1.850 570,000 1,048,380 1.8393 1.089 1.078 1.113 1.042 1.089 967,887 1.0832 2.21%
2021-04-12 0 1.810 1.750 1.900 1.810 1.960 16,000 30,340 1.8963 1.066 1.031 1.119 1.066 1.154 27,169 1.1167 -6.70%
2021-04-09 0 1.940 1.910 1.950 1.940 1.970 14,000 27,380 1.9557 1.142 1.125 1.148 1.142 1.160 23,773 1.1517 -1.02%
2021-04-08 0 1.960 1.910 1.960 1.870 2.000 70,000 137,720 1.9674 1.154 1.125 1.154 1.101 1.178 118,863 1.1586 1.03%
2021-04-07 0 1.940 1.910 1.960 1.850 1.960 170,000 326,280 1.9193 1.142 1.125 1.154 1.089 1.154 288,668 1.1303 6.01%
2021-04-01 0 1.830 1.800 1.830 1.700 1.840 272,000 479,220 1.7618 1.078 1.060 1.078 1.001 1.084 461,869 1.0376 5.78%
2021-03-31 0 1.730 1.650 1.790 1.730 1.780 852,000 1,505,120 1.7666 1.019 0.972 1.054 1.019 1.048 1,446,737 1.0404 -0.57%
2021-03-30 0 1.740 1.660 1.740 1.640 1.750 134,000 229,600 1.7134 1.025 0.978 1.025 0.966 1.031 227,538 1.0091 4.82%
2021-03-29 0 1.660 1.630 1.750 1.660 1.720 106,000 180,800 1.7057 0.978 0.960 1.031 0.978 1.013 179,993 1.0045 -2.92%
2021-03-26 0 1.710 1.700 1.850 1.710 1.770 10,000 17,520 1.7520 1.007 1.001 1.089 1.007 1.042 16,980 1.0318 -2.84%
2021-03-25 0 1.760 1.730 1.980 1.700 1.770 170,000 294,140 1.7302 1.036 1.019 1.166 1.001 1.042 288,668 1.0190 0.57%
2021-03-24 0 1.750 1.700 1.850 1.750 1.830 6,000 10,820 1.8033 1.031 1.001 1.089 1.031 1.078 10,188 1.0620 -4.37%
2021-03-23 0 1.830 1.800 1.850 1.800 1.880 120,000 219,740 1.8312 1.078 1.060 1.089 1.060 1.107 203,766 1.0784 2.23%
2021-03-22 0 1.790 1.740 1.810 1.700 1.820 150,000 261,420 1.7428 1.054 1.025 1.066 1.001 1.072 254,707 1.0264 11.18%
2021-03-19 0 1.610 1.610 1.770 1.600 1.810 24,000 41,720 1.7383 0.948 0.948 1.042 0.942 1.066 40,753 1.0237 -10.56%
2021-03-18 0 1.800 1.740 1.820 1.760 1.800 28,000 50,120 1.7900 1.060 1.025 1.072 1.036 1.060 47,545 1.0542 4.65%
2021-03-17 0 1.720 1.720 1.760 1.720 1.720 10,000 17,200 1.7200 1.013 1.013 1.036 1.013 1.013 16,980 1.0129 -1.71%
2021-03-16 0 1.750 1.510 1.770 - - 0 0 - 1.031 0.889 1.042 - - 0 - 0.00%
2021-03-15 0 1.750 1.700 1.750 1.720 1.750 132,000 230,240 1.7442 1.031 1.001 1.031 1.013 1.031 224,142 1.0272 2.94%
2021-03-12 0 1.700 1.700 1.710 1.690 1.790 158,000 271,060 1.7156 1.001 1.001 1.007 0.995 1.054 268,292 1.0103 0.00%
2021-03-11 0 1.700 1.640 1.710 1.470 1.700 180,000 301,180 1.6732 1.001 0.966 1.007 0.866 1.001 305,649 0.9854 0.59%
2021-03-10 0 1.690 1.660 1.750 1.690 1.720 28,000 47,820 1.7079 0.995 0.978 1.031 0.995 1.013 47,545 1.0058 -1.74%
2021-03-09 0 1.720 1.700 1.720 1.710 1.720 36,000 61,620 1.7117 1.013 1.001 1.013 1.007 1.013 61,130 1.0080 2.99%
2021-03-08 0 1.670 1.600 1.670 1.660 1.800 30,000 52,320 1.7440 0.983 0.942 0.983 0.978 1.060 50,941 1.0271 -7.22%
2021-03-05 0 1.800 1.800 1.850 1.800 1.880 132,000 238,660 1.8080 1.060 1.060 1.089 1.060 1.107 224,142 1.0648 -3.74%
2021-03-04 0 1.870 1.820 1.870 1.820 1.870 22,000 40,640 1.8473 1.101 1.072 1.101 1.072 1.101 37,357 1.0879 4.47%
2021-03-03 0 1.790 1.740 1.790 1.800 1.800 44,000 79,200 1.8000 1.054 1.025 1.054 1.060 1.060 74,714 1.0600 -0.56%
2021-03-02 0 1.800 1.800 1.860 1.800 1.810 28,000 50,420 1.8007 1.060 1.060 1.095 1.060 1.066 47,545 1.0605 -0.55%
2021-03-01 0 1.810 1.810 1.880 1.800 1.810 34,000 61,260 1.8018 1.066 1.066 1.107 1.060 1.066 57,734 1.0611 2.84%
2021-02-26 0 1.760 1.760 1.800 1.750 1.800 108,000 193,400 1.7907 1.036 1.036 1.060 1.031 1.060 183,389 1.0546 -0.56%
2021-02-25 0 1.770 1.700 1.790 1.750 1.790 8,000 14,160 1.7700 1.042 1.001 1.054 1.031 1.054 13,584 1.0424 1.14%
2021-02-24 0 1.750 1.750 1.760 1.740 1.840 252,000 447,360 1.7752 1.031 1.031 1.036 1.025 1.084 427,908 1.0455 0.00%
2021-02-23 0 1.750 1.710 1.750 1.700 1.810 24,000 42,140 1.7558 1.031 1.007 1.031 1.001 1.066 40,753 1.0340 2.94%
2021-02-22 0 1.700 1.700 1.710 1.600 1.730 508,000 859,960 1.6928 1.001 1.001 1.007 0.942 1.019 862,608 0.9969 0.00%
2021-02-19 0 1.700 1.700 1.770 1.650 1.790 176,000 300,120 1.7052 1.001 1.001 1.042 0.972 1.054 298,856 1.0042 0.00%
2021-02-18 0 1.700 1.690 1.700 1.580 1.850 682,000 1,127,620 1.6534 1.001 0.995 1.001 0.930 1.089 1,158,069 0.9737 6.25%
2021-02-17 0 1.600 1.600 1.700 1.580 1.730 434,348 715,123 1.6464 0.942 0.942 1.001 0.930 1.019 737,544 0.9696 -1.23%
2021-02-16 0 1.620 1.610 1.650 1.570 1.620 98,000 154,960 1.5812 0.954 0.948 0.972 0.925 0.954 166,409 0.9312 3.18%
2021-02-11 0 1.570 1.560 1.600 1.550 1.590 80,000 125,460 1.5683 0.925 0.919 0.942 0.913 0.936 135,844 0.9236 0.64%
2021-02-10 0 1.560 1.550 1.650 1.550 1.560 50,000 77,600 1.5520 0.919 0.913 0.972 0.913 0.919 84,902 0.9140 0.00%
2021-02-09 0 1.560 1.450 1.590 1.550 1.570 126,000 196,500 1.5595 0.919 0.854 0.936 0.913 0.925 213,954 0.9184 0.65%
2021-02-08 0 1.550 1.550 1.580 1.550 1.620 16,000 25,300 1.5813 0.913 0.913 0.930 0.913 0.954 27,169 0.9312 -0.64%
2021-02-05 0 1.560 1.500 1.560 1.560 1.590 22,000 34,720 1.5782 0.919 0.883 0.919 0.919 0.936 37,357 0.9294 -1.89%
2021-02-04 0 1.590 1.520 1.610 1.580 1.600 104,000 165,340 1.5898 0.936 0.895 0.948 0.930 0.942 176,597 0.9363 0.63%
2021-02-03 0 1.580 1.540 1.580 1.450 1.580 530,000 809,300 1.5270 0.930 0.907 0.930 0.854 0.930 899,966 0.8993 8.97%
2021-02-02 0 1.450 1.430 1.460 1.450 1.450 10,000 14,500 1.4500 0.854 0.842 0.860 0.854 0.854 16,980 0.8539 2.11%
2021-02-01 0 1.420 1.410 - - - 0 0 - 0.836 0.830 - - - 0 - 0.00%
2021-01-29 0 1.420 1.420 1.450 1.420 1.580 234,000 342,520 1.4638 0.836 0.836 0.854 0.836 0.930 397,343 0.8620 0.71%
2021-01-28 0 1.410 1.400 1.450 1.400 1.440 110,000 155,920 1.4175 0.830 0.824 0.854 0.824 0.848 186,785 0.8348 -3.42%
2021-01-27 0 1.460 1.430 1.460 1.460 1.490 30,000 44,320 1.4773 0.860 0.842 0.860 0.860 0.877 50,941 0.8700 -5.81%
2021-01-26 0 1.550 1.450 1.510 1.450 1.580 228,000 354,660 1.5555 0.913 0.854 0.889 0.854 0.930 387,155 0.9161 0.00%
2021-01-25 0 1.550 1.550 1.650 1.440 1.660 372,000 580,000 1.5591 0.913 0.913 0.972 0.848 0.978 631,674 0.9182 0.00%
2021-01-22 0 1.550 1.550 1.560 1.490 1.640 94,000 146,520 1.5587 0.913 0.913 0.919 0.877 0.966 159,617 0.9180 -1.27%
2021-01-21 0 1.570 1.500 1.580 1.540 1.590 46,000 72,120 1.5678 0.925 0.883 0.930 0.907 0.936 78,110 0.9233 -1.87%
2021-01-20 0 1.600 1.510 1.600 1.450 1.730 76,000 119,000 1.5658 0.942 0.889 0.942 0.854 1.019 129,052 0.9221 -4.76%
2021-01-19 0 1.680 1.680 1.730 1.540 1.840 212,000 366,440 1.7285 0.989 0.989 1.019 0.907 1.084 359,986 1.0179 9.09%
2021-01-18 0 1.540 1.540 1.680 1.530 3.000 730,000 1,265,480 1.7335 0.907 0.907 0.989 0.901 1.767 1,239,575 1.0209 13.24%
2021-01-15 0 1.360 1.350 1.450 1.360 1.380 50,000 68,680 1.3736 0.801 0.795 0.854 0.801 0.813 84,902 0.8089 0.00%
2021-01-14 0 1.360 1.350 1.450 - - 0 0 - 0.801 0.795 0.854 - - 0 - 0.00%
2021-01-13 0 1.360 1.350 1.410 1.360 1.430 10,000 13,780 1.3780 0.801 0.795 0.830 0.801 0.842 16,980 0.8115 -4.90%
2021-01-12 0 1.430 1.320 1.430 1.350 1.470 42,000 57,180 1.3614 0.842 0.777 0.842 0.795 0.866 71,318 0.8018 7.52%
2021-01-11 0 1.330 1.320 1.480 - - 0 0 - 0.783 0.777 0.872 - - 0 - 0.00%
2021-01-08 0 1.330 1.330 1.470 1.310 1.310 2,000 2,620 1.3100 0.783 0.783 0.866 0.771 0.771 3,396 0.7715 -7.64%
2021-01-07 0 1.440 1.320 1.480 - - 0 0 - 0.848 0.777 0.872 - - 0 - 0.00%
2021-01-06 0 1.440 1.440 1.460 1.410 1.490 626,000 921,080 1.4714 0.848 0.848 0.860 0.830 0.877 1,062,978 0.8665 -0.69%
2021-01-05 0 1.450 1.420 1.480 1.350 1.470 906,000 1,298,420 1.4331 0.854 0.836 0.872 0.795 0.866 1,538,432 0.8440 9.02%
2021-01-04 0 1.330 1.330 1.350 1.310 1.320 2,156,000 2,844,420 1.3193 0.783 0.783 0.795 0.771 0.777 3,660,992 0.7770 6.40%
2020-12-31 0 1.250 1.250 1.300 1.240 1.240 14,000 17,360 1.2400 0.736 0.736 0.766 0.730 0.730 23,773 0.7303 -3.85%
2020-12-30 0 1.300 1.270 1.300 1.230 1.310 4,285,184 5,441,228 1.2698 0.766 0.748 0.766 0.724 0.771 7,276,449 0.7478 5.69%
2020-12-29 0 1.230 1.240 1.310 1.210 1.230 454,030 556,196 1.2250 0.724 0.730 0.771 0.713 0.724 770,965 0.7214 3.36%
2020-12-28 0 1.190 1.200 1.250 1.190 1.250 14,198,850 17,252,066 1.2150 0.701 0.707 0.736 0.701 0.736 24,110,331 0.7155 0.00%
2020-12-24 0 1.190 1.160 1.190 - - 0 0 - 0.701 0.683 0.701 - - 0 - 0.00%
2020-12-23 0 1.190 1.180 1.200 1.180 1.220 146,000 174,440 1.1948 0.701 0.695 0.707 0.695 0.718 247,915 0.7036 -0.83%
2020-12-22 0 1.200 1.120 1.230 1.200 1.260 192,000 235,480 1.2265 0.707 0.660 0.724 0.707 0.742 326,025 0.7223 4.35%
2020-12-21 0 1.150 1.150 1.210 1.130 1.190 288,000 334,660 1.1620 0.677 0.677 0.713 0.665 0.701 489,038 0.6843 -4.96%
2020-12-18 0 1.210 1.210 1.220 1.220 1.220 470,000 557,020 1.1851 0.713 0.713 0.718 0.718 0.718 798,083 0.6979 0.83%
2020-12-17 0 1.200 1.200 1.220 1.200 1.220 524,000 628,880 1.2002 0.707 0.707 0.718 0.707 0.718 889,777 0.7068 2.56%
2020-12-16 0 1.170 1.170 1.180 1.110 1.190 858,000 996,140 1.1610 0.689 0.689 0.695 0.654 0.701 1,456,925 0.6837 0.00%
2020-12-15 0 1.170 1.170 1.210 1.100 1.280 204,000 251,540 1.2330 0.689 0.689 0.713 0.648 0.754 346,402 0.7262 -7.14%
2020-12-14 0 1.260 1.240 1.260 1.240 1.260 104,000 131,000 1.2596 0.742 0.730 0.742 0.730 0.742 176,597 0.7418 0.00%
2020-12-11 0 1.260 1.240 1.260 1.250 1.260 86,000 108,240 1.2586 0.742 0.730 0.742 0.736 0.742 146,032 0.7412 0.00%
2020-12-10 0 1.260 1.250 1.260 1.250 1.270 108,000 136,200 1.2611 0.742 0.736 0.742 0.736 0.748 183,389 0.7427 0.00%
2020-12-09 0 1.260 1.250 1.280 1.250 1.300 418,000 529,020 1.2656 0.742 0.736 0.754 0.736 0.766 709,784 0.7453 0.00%
2020-12-08 0 1.260 1.250 1.300 1.260 1.310 390,000 501,360 1.2855 0.742 0.736 0.766 0.742 0.771 662,239 0.7571 -3.08%
2020-12-07 0 1.300 1.280 1.350 - - 0 0 - 0.766 0.754 0.795 - - 0 - 0.00%
2020-12-04 0 1.300 1.280 1.300 1.280 1.340 178,000 232,800 1.3079 0.766 0.754 0.766 0.754 0.789 302,253 0.7702 0.00%
2020-12-03 0 1.300 1.290 1.300 1.280 1.300 130,000 168,920 1.2994 0.766 0.760 0.766 0.754 0.766 220,746 0.7652 0.78%
2020-12-02 0 1.290 1.290 1.300 1.280 1.330 334,000 434,500 1.3009 0.760 0.760 0.766 0.754 0.783 567,148 0.7661 -2.27%
2020-12-01 0 1.320 1.290 1.320 1.280 1.330 74,000 94,820 1.2814 0.777 0.760 0.777 0.754 0.783 125,656 0.7546 1.54%
2020-11-30 0 1.300 1.300 1.340 1.300 1.300 12,000 15,600 1.3000 0.766 0.766 0.789 0.766 0.766 20,377 0.7656 0.78%
2020-11-27 0 1.290 1.290 1.300 1.280 1.350 866,000 1,126,140 1.3004 0.760 0.760 0.766 0.754 0.795 1,470,510 0.7658 0.78%
2020-11-26 0 1.280 1.280 1.350 - - 0 0 - 0.754 0.754 0.795 - - 0 - 0.00%
2020-11-25 0 1.280 1.280 1.300 1.280 1.300 418,000 541,020 1.2943 0.754 0.754 0.766 0.754 0.766 709,784 0.7622 -1.54%
2020-11-24 0 1.300 1.290 1.300 1.270 1.320 114,000 148,120 1.2993 0.766 0.760 0.766 0.748 0.777 193,577 0.7652 -2.26%
2020-11-23 0 1.330 1.330 1.350 1.320 1.390 530,000 716,980 1.3528 0.783 0.783 0.795 0.777 0.819 899,966 0.7967 -2.92%
2020-11-20 0 1.370 1.370 1.380 1.360 1.380 38,000 52,260 1.3753 0.807 0.807 0.813 0.801 0.813 64,526 0.8099 7.03%
2020-11-19 0 1.280 1.280 1.380 1.260 1.400 110,000 153,080 1.3916 0.754 0.754 0.813 0.742 0.824 186,785 0.8196 -7.25%
2020-11-18 0 1.380 1.310 1.380 1.340 1.380 422,000 579,280 1.3727 0.813 0.771 0.813 0.789 0.813 716,576 0.8084 2.22%
2020-11-17 0 1.350 1.350 1.380 1.340 1.410 502,000 694,540 1.3835 0.795 0.795 0.813 0.789 0.830 852,420 0.8148 1.50%
2020-11-16 0 1.330 1.140 1.360 1.320 1.350 104,000 139,420 1.3406 0.783 0.671 0.801 0.777 0.795 176,597 0.7895 0.00%
2020-11-13 0 1.330 1.320 1.380 1.310 1.460 26,000 35,380 1.3608 0.783 0.777 0.813 0.771 0.860 44,149 0.8014 3.91%
2020-11-12 0 1.280 1.260 1.500 1.280 1.280 30,000 38,400 1.2800 0.754 0.742 0.883 0.754 0.754 50,941 0.7538 -1.54%
2020-11-11 0 1.300 1.220 1.320 - - 0 0 - 0.766 0.718 0.777 - - 0 - 0.00%
2020-11-10 0 1.300 1.300 1.340 1.280 1.390 148,000 193,600 1.3081 0.766 0.766 0.789 0.754 0.819 251,311 0.7704 -0.76%
2020-11-09 0 1.310 1.310 1.350 1.250 1.390 92,000 116,580 1.2672 0.771 0.771 0.795 0.736 0.819 156,220 0.7463 4.80%
2020-11-06 0 1.250 1.270 1.280 1.230 1.280 106,000 135,420 1.2775 0.736 0.748 0.754 0.724 0.754 179,993 0.7524 -2.34%
2020-11-05 0 1.280 1.140 1.280 1.230 1.320 296,000 373,790 1.2628 0.754 0.671 0.754 0.724 0.777 502,622 0.7437 0.79%
2020-11-04 0 1.270 1.160 1.360 1.270 1.360 104,000 132,260 1.2717 0.748 0.683 0.801 0.748 0.801 176,597 0.7489 -1.55%
2020-11-03 0 1.290 1.210 1.300 - - 0 0 - 0.760 0.713 0.766 - - 0 - 0.00%
2020-11-02 0 1.290 1.230 1.300 1.270 1.300 24,000 30,880 1.2867 0.760 0.724 0.766 0.748 0.766 40,753 0.7577 -3.01%
2020-10-30 0 1.330 1.220 1.330 1.280 1.330 10,000 13,060 1.3060 0.783 0.718 0.783 0.754 0.783 16,980 0.7691 3.10%
2020-10-29 0 1.290 1.290 1.300 1.200 1.250 14,000 16,980 1.2129 0.760 0.760 0.766 0.707 0.736 23,773 0.7143 -7.19%
2020-10-28 0 1.390 1.200 1.390 - - 0 0 - 0.819 0.707 0.819 - - 0 - 0.00%
2020-10-27 0 1.390 1.240 1.390 - - 0 0 - 0.819 0.730 0.819 - - 0 - -3.47%
2020-10-23 0 1.440 1.300 1.430 1.440 1.440 10,000 14,400 1.4400 0.848 0.766 0.842 0.848 0.848 16,980 0.8480 0.00%
2020-10-22 0 1.440 1.280 1.440 1.310 1.450 60,000 79,440 1.3240 0.848 0.754 0.848 0.771 0.854 101,883 0.7797 9.92%
2020-10-21 0 1.310 1.180 1.500 1.290 1.320 110,000 144,980 1.3180 0.771 0.695 0.883 0.760 0.777 186,785 0.7762 2.34%
2020-10-20 0 1.280 1.150 1.320 - - 0 0 - 0.754 0.677 0.777 - - 0 - 0.00%
2020-10-19 0 1.280 1.280 1.300 1.240 1.280 346,000 434,560 1.2560 0.754 0.754 0.766 0.730 0.754 587,525 0.7396 4.92%
2020-10-16 0 1.220 1.280 1.290 1.220 1.280 134,000 167,840 1.2525 0.718 0.754 0.760 0.718 0.754 227,538 0.7376 -4.69%
2020-10-15 0 1.280 1.280 1.310 1.130 1.130 10,000 11,300 1.1300 0.754 0.754 0.771 0.665 0.665 16,980 0.6655 -2.29%
2020-10-14 0 1.310 1.200 1.320 1.310 1.310 2,000 2,620 1.3100 0.771 0.707 0.777 0.771 0.771 3,396 0.7715 4.80%
2020-10-12 0 1.250 1.220 1.320 1.250 1.250 56,000 70,000 1.2500 0.736 0.718 0.777 0.736 0.736 95,091 0.7361 -0.79%
2020-10-09 0 1.260 1.250 1.320 - - 0 0 - 0.742 0.736 0.777 - - 0 - 0.00%
2020-10-08 0 1.260 1.250 1.320 - - 0 0 - 0.742 0.736 0.777 - - 0 - 0.00%
2020-10-07 0 1.260 1.250 1.320 1.260 1.260 6,000 7,560 1.2600 0.742 0.736 0.777 0.742 0.742 10,188 0.7420 -0.79%
2020-10-06 0 1.270 1.250 1.320 - - 0 0 - 0.748 0.736 0.777 - - 0 - 0.79%
2020-10-05 0 1.260 1.250 1.320 1.260 1.260 2,000 2,520 1.2600 0.742 0.736 0.777 0.742 0.742 3,396 0.7420 -0.79%
2020-09-30 0 1.270 1.250 1.320 1.240 1.280 74,000 92,620 1.2516 0.748 0.736 0.777 0.730 0.754 125,656 0.7371 -0.78%
2020-09-29 0 1.280 1.250 1.280 - - 0 0 - 0.754 0.736 0.754 - - 0 - 0.00%
2020-09-28 0 1.280 1.250 1.280 1.280 1.280 4,000 5,120 1.2800 0.754 0.736 0.754 0.754 0.754 6,792 0.7538 2.40%
2020-09-25 0 1.250 1.250 1.310 1.250 1.320 68,000 85,140 1.2521 0.736 0.736 0.771 0.736 0.777 115,467 0.7374 0.00%
2020-09-24 0 1.250 1.100 1.280 1.220 1.270 436,000 547,340 1.2554 0.736 0.648 0.754 0.718 0.748 740,349 0.7393 -0.79%
2020-09-23 0 1.260 1.250 1.280 1.260 1.260 14,000 17,640 1.2600 0.742 0.736 0.754 0.742 0.742 23,773 0.7420 0.00%
2020-09-22 0 1.260 1.220 1.270 1.260 1.260 62,000 78,120 1.2600 0.742 0.718 0.748 0.742 0.742 105,279 0.7420 0.00%
2020-09-21 0 1.260 1.250 1.280 1.220 1.260 268,000 332,740 1.2416 0.742 0.736 0.754 0.718 0.742 455,077 0.7312 0.80%
2020-09-18 0 1.250 1.200 1.290 1.240 1.250 26,000 32,340 1.2438 0.736 0.707 0.760 0.730 0.736 44,149 0.7325 0.00%
2020-09-17 0 1.250 1.200 1.310 1.250 1.250 264,000 330,000 1.2500 0.736 0.707 0.771 0.736 0.736 448,285 0.7361 0.00%
2020-09-16 0 1.250 1.250 1.300 1.240 1.260 460,000 574,480 1.2489 0.736 0.736 0.766 0.730 0.742 781,102 0.7355 0.00%
2020-09-15 0 1.250 1.250 1.260 1.190 1.250 182,000 225,260 1.2377 0.736 0.736 0.742 0.701 0.736 309,045 0.7289 5.04%
2020-09-14 0 1.190 1.190 1.250 1.180 1.190 46,000 54,720 1.1896 0.701 0.701 0.736 0.695 0.701 78,110 0.7005 1.71%
2020-09-11 0 1.170 1.120 1.180 1.170 1.170 2,000 2,340 1.1700 0.689 0.660 0.695 0.689 0.689 3,396 0.6890 -0.85%
2020-09-10 0 1.180 1.170 1.180 1.180 1.190 88,000 103,910 1.1808 0.695 0.689 0.695 0.695 0.701 149,428 0.6954 0.00%
2020-09-09 0 1.180 1.140 1.200 1.180 1.180 16,000 18,880 1.1800 0.695 0.671 0.707 0.695 0.695 27,169 0.6949 1.72%
2020-09-08 0 1.160 1.140 1.200 1.160 1.160 12,000 13,920 1.1600 0.683 0.671 0.707 0.683 0.683 20,377 0.6831 0.00%
2020-09-07 0 1.160 1.150 1.270 1.160 1.160 52,000 60,320 1.1600 0.683 0.677 0.748 0.683 0.683 88,299 0.6831 0.00%
2020-09-04 0 1.160 1.160 1.260 1.160 1.200 24,000 28,420 1.1842 0.683 0.683 0.742 0.683 0.707 40,753 0.6974 -8.66%
2020-09-03 0 1.270 1.180 1.280 1.270 1.280 40,000 51,020 1.2755 0.748 0.695 0.754 0.748 0.754 67,922 0.7512 -0.78%
2020-09-02 0 1.280 1.260 1.280 1.140 1.490 280,000 366,380 1.3085 0.754 0.742 0.754 0.671 0.877 475,453 0.7706 13.27%
2020-09-01 0 1.130 1.120 1.400 1.130 1.130 4,000 4,520 1.1300 0.665 0.660 0.824 0.665 0.665 6,792 0.6655 -2.59%
2020-08-31 0 1.160 1.130 1.160 - - 0 0 - 0.683 0.665 0.683 - - 0 - 0.00%
2020-08-28 0 1.160 1.160 1.200 1.160 1.260 164,000 197,200 1.2024 0.683 0.683 0.707 0.683 0.742 278,480 0.7081 -5.69%
2020-08-27 0 1.230 1.230 1.240 1.110 1.250 6,418,000 7,187,620 1.1199 0.724 0.724 0.730 0.654 0.736 10,898,073 0.6595 7.89%
2020-08-26 0 1.140 1.140 1.150 1.080 1.080 20,000 21,600 1.0800 0.671 0.671 0.677 0.636 0.636 33,961 0.6360 5.56%
2020-08-25 0 1.080 1.080 1.100 1.050 1.080 562,000 595,960 1.0604 0.636 0.636 0.648 0.618 0.636 954,303 0.6245 1.89%
2020-08-24 0 1.060 1.060 1.150 1.060 1.070 166,000 176,040 1.0605 0.624 0.624 0.677 0.624 0.630 281,876 0.6245 1.92%
2020-08-21 0 1.040 1.030 1.070 1.040 1.060 180,000 188,060 1.0448 0.612 0.607 0.630 0.612 0.624 305,649 0.6153 -1.89%
2020-08-20 0 1.060 1.050 1.100 1.050 1.060 136,000 143,000 1.0515 0.624 0.618 0.648 0.618 0.624 230,935 0.6192 0.95%
2020-08-19 0 1.050 1.040 1.050 - - 0 0 - 0.618 0.612 0.618 - - 0 - 0.00%
2020-08-18 0 1.050 1.050 1.060 1.040 1.060 280,000 296,460 1.0588 0.618 0.618 0.624 0.612 0.624 475,453 0.6235 0.00%
2020-08-17 0 1.050 1.040 1.060 - - 0 0 - 0.618 0.612 0.624 - - 0 - 0.00%
2020-08-14 0 1.050 1.050 1.100 1.050 1.060 208,000 220,180 1.0586 0.618 0.618 0.648 0.618 0.624 353,194 0.6234 0.00%
2020-08-13 0 1.050 1.040 1.100 1.030 1.080 1,044,000 1,107,520 1.0608 0.618 0.612 0.648 0.607 0.636 1,772,762 0.6247 -0.94%
2020-08-12 0 1.060 1.030 1.060 1.040 1.060 224,000 236,500 1.0558 0.624 0.607 0.624 0.612 0.624 380,363 0.6218 0.95%
2020-08-11 0 1.050 1.050 1.090 1.030 1.090 258,000 273,360 1.0595 0.618 0.618 0.642 0.607 0.642 438,096 0.6240 0.96%
2020-08-10 0 1.040 1.030 1.150 1.040 1.040 36,000 37,440 1.0400 0.612 0.607 0.677 0.612 0.612 61,130 0.6125 0.97%
2020-08-07 0 1.030 1.030 1.050 1.030 1.050 248,000 257,600 1.0387 0.607 0.607 0.618 0.607 0.618 421,116 0.6117 0.00%
2020-08-06 0 1.030 1.030 1.060 1.030 1.030 4,000 4,120 1.0300 0.607 0.607 0.624 0.607 0.607 6,792 0.6066 0.00%
2020-08-05 0 1.030 1.020 1.030 1.000 1.030 26,000 26,320 1.0123 0.607 0.601 0.607 0.589 0.607 44,149 0.5962 3.00%
2020-08-04 0 1.000 1.000 1.020 1.000 1.030 104,000 106,800 1.0269 0.589 0.589 0.601 0.589 0.607 176,597 0.6048 -2.91%
2020-08-03 0 1.030 1.030 1.120 1.030 1.050 158,000 165,740 1.0490 0.607 0.607 0.660 0.607 0.618 268,292 0.6178 -1.90%
2020-07-31 0 1.050 1.050 1.070 1.050 1.080 44,000 46,420 1.0550 0.618 0.618 0.630 0.618 0.636 74,714 0.6213 0.96%
2020-07-30 0 1.040 1.040 1.050 1.040 1.040 12,000 12,480 1.0400 0.612 0.612 0.618 0.612 0.612 20,377 0.6125 0.00%
2020-07-29 0 1.040 0.960 1.040 1.020 1.040 8,000 8,200 1.0250 0.612 0.565 0.612 0.601 0.612 13,584 0.6036 0.00%
2020-07-28 0 1.040 1.020 1.250 1.020 1.040 28,000 28,600 1.0214 0.612 0.601 0.736 0.601 0.612 47,545 0.6015 0.97%
2020-07-27 0 1.030 1.020 1.030 1.020 1.030 22,000 22,460 1.0209 0.607 0.601 0.607 0.601 0.607 37,357 0.6012 0.98%
2020-07-24 0 1.020 1.020 1.030 1.020 1.030 70,000 71,460 1.0209 0.601 0.601 0.607 0.601 0.607 118,863 0.6012 -1.92%
2020-07-23 0 1.040 1.030 1.040 1.010 1.050 214,000 219,560 1.0260 0.612 0.607 0.612 0.595 0.618 363,382 0.6042 0.00%
2020-07-22 0 1.040 1.030 1.040 1.030 1.050 62,000 64,980 1.0481 0.612 0.607 0.612 0.607 0.618 105,279 0.6172 1.96%
2020-07-21 0 1.020 1.020 1.050 1.020 1.060 62,000 65,540 1.0571 0.601 0.601 0.618 0.601 0.624 105,279 0.6225 -1.92%
2020-07-20 0 1.040 1.040 1.070 1.010 1.080 224,000 232,820 1.0394 0.612 0.612 0.630 0.595 0.636 380,363 0.6121 0.97%
2020-07-17 0 1.030 1.000 1.040 - - 0 0 - 0.607 0.589 0.612 - - 0 - 0.00%
2020-07-16 0 1.030 1.000 1.050 0.990 1.030 206,000 209,100 1.0150 0.607 0.589 0.618 0.583 0.607 349,798 0.5978 1.98%
2020-07-15 0 1.010 1.010 1.030 1.010 1.030 96,000 98,720 1.0283 0.595 0.595 0.607 0.595 0.607 163,013 0.6056 -1.94%
2020-07-14 0 1.030 1.030 1.050 1.030 1.060 210,000 219,800 1.0467 0.607 0.607 0.618 0.607 0.624 356,590 0.6164 -1.90%
2020-07-13 0 1.050 1.030 1.050 1.020 1.050 82,000 84,820 1.0344 0.618 0.607 0.618 0.601 0.618 139,240 0.6092 -0.94%
2020-07-10 0 1.060 1.020 1.060 1.040 1.060 194,000 203,680 1.0499 0.624 0.601 0.624 0.612 0.624 329,421 0.6183 4.95%
2020-07-09 0 1.010 1.010 1.020 0.980 1.080 348,000 350,660 1.0076 0.595 0.595 0.601 0.577 0.636 590,921 0.5934 -3.81%
2020-07-08 0 1.050 1.050 1.250 1.030 1.060 122,000 128,160 1.0505 0.618 0.618 0.736 0.607 0.624 207,162 0.6186 0.96%
2020-07-07 0 1.040 1.040 1.150 1.040 1.050 204,000 213,140 1.0448 0.612 0.612 0.677 0.612 0.618 346,402 0.6153 -0.95%
2020-07-06 0 1.050 1.050 1.100 1.040 1.060 173,000 182,400 1.0543 0.618 0.618 0.648 0.612 0.624 293,762 0.6209 -0.94%
2020-07-03 0 1.060 1.060 1.090 - - 0 0 - 0.624 0.624 0.642 - - 0 - 0.00%
2020-07-02 0 1.060 1.060 1.100 1.060 1.100 108,000 117,940 1.0920 0.624 0.624 0.648 0.624 0.648 183,389 0.6431 -3.64%
2020-06-30 0 1.100 1.050 1.180 - - 0 0 - 0.648 0.618 0.695 - - 0 - 0.00%
2020-06-29 0 1.100 1.070 1.160 - - 0 0 - 0.648 0.630 0.683 - - 0 - 0.00%
2020-06-26 0 1.100 1.100 1.250 1.080 1.110 244,000 268,400 1.1000 0.648 0.648 0.736 0.636 0.654 414,324 0.6478 0.00%
2020-06-24 0 1.100 1.100 1.150 1.100 1.250 72,000 81,880 1.1372 0.648 0.648 0.677 0.648 0.736 122,259 0.6697 -4.35%
2020-06-23 0 1.150 1.090 1.180 1.090 1.150 1,264,000 1,414,180 1.1188 0.677 0.642 0.695 0.642 0.677 2,146,333 0.6589 2.68%
2020-06-22 0 1.120 1.100 1.220 1.120 1.120 6,000 6,720 1.1200 0.660 0.648 0.718 0.660 0.660 10,188 0.6596 1.82%
2020-06-19 0 1.100 1.100 1.200 1.100 1.100 70,000 77,000 1.1000 0.648 0.648 0.707 0.648 0.648 118,863 0.6478 -1.79%
2020-06-18 0 1.120 1.120 1.290 1.110 1.120 110,000 123,060 1.1187 0.660 0.660 0.760 0.654 0.660 186,785 0.6588 0.00%
2020-06-17 0 1.120 1.110 1.120 1.120 1.140 120,000 134,480 1.1207 0.660 0.654 0.660 0.660 0.671 203,766 0.6600 -6.67%
2020-06-16 0 1.200 1.140 1.200 1.180 1.280 130,000 153,640 1.1818 0.707 0.671 0.707 0.695 0.754 220,746 0.6960 8.11%
2020-06-15 0 1.110 1.110 1.190 - - 0 0 - 0.654 0.654 0.701 - - 0 - 0.00%
2020-06-12 0 1.110 1.110 1.440 1.100 1.120 210,000 232,080 1.1051 0.654 0.654 0.848 0.648 0.660 356,590 0.6508 -0.89%
2020-06-11 0 1.120 1.110 1.140 - - 0 0 - 0.660 0.654 0.671 - - 0 - 0.00%
2020-06-10 0 1.120 1.100 1.140 1.120 1.120 28,000 31,360 1.1200 0.660 0.648 0.671 0.660 0.660 47,545 0.6596 0.00%
2020-06-09 0 1.120 1.120 1.130 1.120 1.140 6,732,000 7,811,460 1.1603 0.660 0.660 0.665 0.660 0.671 11,431,260 0.6833 -4.27%
2020-06-08 0 1.170 1.120 1.150 1.150 1.190 688,000 805,820 1.1713 0.689 0.660 0.677 0.677 0.701 1,168,257 0.6898 4.46%
2020-06-05 0 1.120 1.110 1.120 1.120 1.150 328,000 368,180 1.1225 0.660 0.654 0.660 0.660 0.677 556,960 0.6611 0.00%
2020-06-04 0 1.120 1.170 1.210 1.060 1.370 24,000 32,260 1.3442 0.660 0.689 0.713 0.624 0.807 40,753 0.7916 -1.75%
2020-06-03 0 1.140 1.140 1.250 1.130 1.140 28,000 31,880 1.1386 0.671 0.671 0.736 0.665 0.671 47,545 0.6705 -1.89%
2020-06-02 0 1.220 1.200 1.230 1.190 1.220 58,000 69,520 1.1986 0.684 0.673 0.690 0.667 0.684 103,403 0.6723 1.67%
2020-06-01 0 1.200 1.110 1.230 - - 0 0 - 0.673 0.623 0.690 - - 0 - 0.00%
2020-05-29 0 1.200 1.150 1.200 1.150 1.200 18,000 20,900 1.1611 0.673 0.645 0.673 0.645 0.673 32,090 0.6513 0.00%
2020-05-28 0 1.200 1.200 1.230 1.160 1.230 64,000 75,500 1.1797 0.673 0.673 0.690 0.651 0.690 114,099 0.6617 0.00%
2020-05-27 0 1.200 1.170 1.200 1.170 1.200 106,000 126,840 1.1966 0.673 0.656 0.673 0.656 0.673 188,977 0.6712 -1.64%
2020-05-26 0 1.220 1.150 1.260 1.210 1.270 270,000 329,620 1.2208 0.684 0.645 0.707 0.679 0.712 481,357 0.6848 -0.81%
2020-05-25 0 1.230 1.210 1.230 1.260 1.270 6,000 7,600 1.2667 0.690 0.679 0.690 0.707 0.712 10,697 0.7105 -3.91%
2020-05-22 0 1.280 1.130 1.280 1.110 1.280 12,000 13,660 1.1383 0.718 0.634 0.718 0.623 0.718 21,394 0.6385 6.67%
2020-05-21 0 1.200 1.170 1.220 1.170 1.230 70,000 85,240 1.2177 0.673 0.656 0.684 0.656 0.690 124,796 0.6830 -2.44%
2020-05-20 0 1.230 1.160 1.230 1.200 1.230 82,000 98,820 1.2051 0.690 0.651 0.690 0.673 0.690 146,190 0.6760 2.50%
2020-05-19 0 1.200 1.180 1.250 1.180 1.250 52,000 62,020 1.1927 0.673 0.662 0.701 0.662 0.701 92,706 0.6690 -4.00%
2020-05-18 0 1.250 1.130 1.250 1.250 1.250 10,000 12,480 1.2480 0.701 0.634 0.701 0.701 0.701 17,828 0.7000 13.64%
2020-05-15 0 1.100 1.100 1.170 1.100 1.180 130,000 148,240 1.1403 0.617 0.617 0.656 0.617 0.662 231,765 0.6396 -4.35%
2020-05-14 0 1.150 1.130 1.150 1.130 1.150 332,000 381,200 1.1482 0.645 0.634 0.645 0.634 0.645 591,891 0.6440 1.77%
2020-05-13 0 1.130 1.130 1.150 1.130 1.150 162,000 186,220 1.1495 0.634 0.634 0.645 0.634 0.645 288,814 0.6448 -1.74%
2020-05-12 0 1.150 1.130 1.150 1.140 1.150 592,000 680,720 1.1499 0.645 0.634 0.645 0.639 0.645 1,055,420 0.6450 0.88%
2020-05-11 0 1.140 1.140 1.150 1.130 1.180 294,000 338,280 1.1506 0.639 0.639 0.645 0.634 0.662 524,145 0.6454 -0.87%
2020-05-08 0 1.150 1.140 1.150 1.100 1.210 482,000 554,960 1.1514 0.645 0.639 0.645 0.617 0.679 859,312 0.6458 0.00%
2020-05-07 0 1.150 1.140 1.150 1.140 1.200 588,000 676,530 1.1506 0.645 0.639 0.645 0.639 0.673 1,048,289 0.6454 0.00%
2020-05-06 0 1.150 1.060 1.200 1.150 1.200 182,000 209,600 1.1516 0.645 0.595 0.673 0.645 0.673 324,470 0.6460 0.00%
2020-05-05 0 1.150 1.150 1.170 1.140 1.160 318,000 365,980 1.1509 0.645 0.645 0.656 0.639 0.651 566,932 0.6455 0.00%
2020-05-04 0 1.150 1.100 1.170 1.140 1.200 333,450 385,584 1.1563 0.645 0.617 0.656 0.639 0.673 594,476 0.6486 0.88%
2020-04-29 0 1.140 1.140 1.190 1.120 1.270 708,000 845,940 1.1948 0.639 0.639 0.667 0.628 0.712 1,262,226 0.6702 -9.52%
2020-04-28 0 1.260 1.240 1.260 1.210 1.260 26,000 32,640 1.2554 0.707 0.696 0.707 0.679 0.707 46,353 0.7042 0.80%
2020-04-27 0 1.250 1.170 1.250 1.240 1.360 366,000 486,800 1.3301 0.701 0.656 0.701 0.696 0.763 652,506 0.7460 -9.42%
2020-04-24 0 1.380 1.180 1.380 - - 0 0 - 0.774 0.662 0.774 - - 0 - -0.72%
2020-04-23 0 1.390 1.200 1.450 - - 0 0 - 0.780 0.673 0.813 - - 0 - 0.00%
2020-04-22 0 1.390 1.390 1.450 1.350 1.390 8,000 10,940 1.3675 0.780 0.780 0.813 0.757 0.780 14,262 0.7670 2.21%
2020-04-21 0 1.360 1.200 1.360 1.360 1.360 6,000 8,160 1.3600 0.763 0.673 0.763 0.763 0.763 10,697 0.7628 1.49%
2020-04-20 0 1.340 1.340 1.400 1.290 1.380 98,000 131,140 1.3382 0.752 0.752 0.785 0.724 0.774 174,715 0.7506 -10.67%
2020-04-17 0 1.500 1.350 1.500 1.370 1.500 42,000 60,980 1.4519 0.841 0.757 0.841 0.768 0.841 74,878 0.8144 7.14%
2020-04-16 0 1.400 1.300 1.450 1.400 1.560 210,000 299,380 1.4256 0.785 0.729 0.813 0.785 0.875 374,389 0.7996 -6.67%
2020-04-15 0 1.500 1.430 1.580 1.500 1.600 66,000 104,120 1.5776 0.841 0.802 0.886 0.841 0.897 117,665 0.8849 0.67%
2020-04-14 0 1.490 1.430 1.490 1.460 1.550 222,000 332,920 1.4996 0.836 0.802 0.836 0.819 0.869 395,783 0.8412 2.05%
2020-04-09 0 1.460 1.410 1.490 - - 0 0 - 0.819 0.791 0.836 - - 0 - 0.00%
2020-04-08 0 1.460 1.420 1.500 - - 0 0 - 0.819 0.796 0.841 - - 0 - 0.00%
2020-04-07 0 1.460 1.440 1.480 1.460 1.480 14,000 20,680 1.4771 0.819 0.808 0.830 0.819 0.830 24,959 0.8286 -2.67%
2020-04-06 0 1.500 1.410 1.580 1.480 1.560 172,000 258,400 1.5023 0.841 0.791 0.886 0.830 0.875 306,642 0.8427 0.00%
2020-04-03 0 1.500 1.410 1.500 - - 0 0 - 0.841 0.791 0.841 - - 0 - -0.66%
2020-04-02 0 1.510 1.410 1.650 - - 0 0 - 0.847 0.791 0.926 - - 0 - 0.00%
2020-04-01 0 1.510 1.410 1.510 - - 0 0 - 0.847 0.791 0.847 - - 0 - 0.00%
2020-03-31 0 1.510 1.470 1.510 - - 0 0 - 0.847 0.825 0.847 - - 0 - -0.66%
2020-03-30 0 1.520 1.410 1.550 1.520 1.520 2,000 3,040 1.5200 0.853 0.791 0.869 0.853 0.853 3,566 0.8526 1.33%
2020-03-27 0 1.500 1.410 1.500 1.470 1.600 174,000 264,020 1.5174 0.841 0.791 0.841 0.825 0.897 310,208 0.8511 -4.46%
2020-03-26 0 1.570 1.410 1.840 1.520 1.600 44,000 70,180 1.5950 0.881 0.791 1.032 0.853 0.897 78,443 0.8947 3.97%
2020-03-25 0 1.510 1.510 1.600 1.500 1.510 96,000 144,820 1.5085 0.847 0.847 0.897 0.841 0.847 171,149 0.8462 -0.66%
2020-03-24 0 1.520 1.520 1.560 1.500 1.550 120,000 182,350 1.5196 0.853 0.853 0.875 0.841 0.869 213,937 0.8524 -0.65%
2020-03-23 0 1.530 1.410 1.660 - - 0 0 - 0.858 0.791 0.931 - - 0 - 0.00%
2020-03-20 0 1.530 1.410 1.650 1.500 1.650 32,000 49,840 1.5575 0.858 0.791 0.926 0.841 0.926 57,050 0.8736 0.66%
2020-03-19 0 1.520 1.490 1.550 1.300 1.580 106,000 148,480 1.4008 0.853 0.836 0.869 0.729 0.886 188,977 0.7857 -5.00%
2020-03-18 0 1.600 1.500 1.600 - - 0 0 - 0.897 0.841 0.897 - - 0 - 0.00%
2020-03-17 0 1.600 1.500 1.700 1.500 1.690 48,000 76,920 1.6025 0.897 0.841 0.954 0.841 0.948 85,575 0.8989 -5.88%
2020-03-16 0 1.700 1.700 1.710 1.650 1.710 92,000 154,640 1.6809 0.954 0.954 0.959 0.926 0.959 164,018 0.9428 -0.58%
2020-03-13 0 1.710 1.710 1.750 1.670 1.780 166,000 289,420 1.7435 0.959 0.959 0.982 0.937 0.998 295,946 0.9780 -3.39%
2020-03-12 0 1.770 1.770 1.830 1.750 1.830 76,000 136,280 1.7932 0.993 0.993 1.026 0.982 1.026 135,493 1.0058 -2.21%
2020-03-11 0 1.810 1.810 1.830 1.800 1.800 2,000 3,600 1.8000 1.015 1.015 1.026 1.010 1.010 3,566 1.0096 -2.16%
2020-03-10 0 1.850 1.850 1.900 1.810 1.920 70,000 128,880 1.8411 1.038 1.038 1.066 1.015 1.077 124,796 1.0327 -2.12%
2020-03-09 0 1.890 1.890 1.900 1.880 1.930 262,000 497,750 1.8998 1.060 1.060 1.066 1.055 1.083 467,095 1.0656 -2.07%
2020-03-06 0 1.930 1.920 1.990 1.910 1.980 80,000 157,140 1.9643 1.083 1.077 1.116 1.071 1.111 142,624 1.1018 -1.03%
2020-03-05 0 1.950 1.950 2.000 1.950 2.090 46,000 92,740 2.0161 1.094 1.094 1.122 1.094 1.172 82,009 1.1309 0.00%
2020-03-04 0 1.950 1.950 2.070 1.880 1.980 40,000 77,340 1.9335 1.094 1.094 1.161 1.055 1.111 71,312 1.0845 1.56%
2020-03-03 0 1.920 1.920 2.100 - - 0 0 - 1.077 1.077 1.178 - - 0 - 0.52%
2020-03-02 0 1.910 1.910 2.070 1.900 1.910 20,000 38,160 1.9080 1.071 1.071 1.161 1.066 1.071 35,656 1.0702 0.53%
2020-02-28 0 1.900 1.900 2.050 1.900 2.100 68,000 142,160 2.0906 1.066 1.066 1.150 1.066 1.178 121,231 1.1726 -1.55%
2020-02-27 0 1.930 1.870 1.920 2.100 2.100 30,000 63,000 2.1000 1.083 1.049 1.077 1.178 1.178 53,484 1.1779 0.00%
2020-02-26 0 1.930 1.930 2.100 - - 0 0 - 1.083 1.083 1.178 - - 0 - 1.58%
2020-02-25 0 1.900 1.900 2.100 - - 0 0 - 1.066 1.066 1.178 - - 0 - 0.00%
2020-02-24 0 1.900 1.890 2.100 1.720 1.930 40,000 74,680 1.8670 1.066 1.060 1.178 0.965 1.083 71,312 1.0472 -2.56%
2020-02-21 0 1.950 1.930 2.100 1.930 1.950 42,000 81,660 1.9443 1.094 1.083 1.178 1.083 1.094 74,878 1.0906 -1.02%
2020-02-20 0 1.970 1.970 2.040 1.930 1.990 60,000 118,160 1.9693 1.105 1.105 1.144 1.083 1.116 106,968 1.1046 -3.43%
2020-02-19 0 2.040 1.960 2.030 2.040 2.040 16,000 32,640 2.0400 1.144 1.099 1.139 1.144 1.144 28,525 1.1443 6.25%
2020-02-18 0 1.920 1.920 2.090 1.920 1.920 2,000 3,840 1.9200 1.077 1.077 1.172 1.077 1.077 3,566 1.0770 -7.69%
2020-02-17 0 2.080 1.910 2.100 - - 0 0 - 1.167 1.071 1.178 - - 0 - 0.00%
2020-02-14 0 2.080 2.000 2.100 2.080 2.100 14,000 29,360 2.0971 1.167 1.122 1.178 1.167 1.178 24,959 1.1763 -0.95%
2020-02-13 0 2.100 1.910 2.100 2.100 2.100 32,000 67,200 2.1000 1.178 1.071 1.178 1.178 1.178 57,050 1.1779 0.00%
2020-02-12 0 2.100 2.010 2.100 - - 70,000 142,800 2.0400 1.178 1.127 1.178 - - 124,796 1.1443 0.00%
2020-02-11 0 2.100 1.970 2.090 2.100 2.100 4,000 8,400 2.1000 1.178 1.105 1.172 1.178 1.178 7,131 1.1779 7.14%
2020-02-10 0 1.960 1.910 2.070 1.920 2.080 44,000 86,520 1.9664 1.099 1.071 1.161 1.077 1.167 78,443 1.1030 2.62%
2020-02-07 0 1.910 1.910 2.100 1.710 1.710 76,000 153,640 2.0216 1.071 1.071 1.178 0.959 0.959 135,493 1.1339 -6.37%
2020-02-06 0 2.040 1.910 2.100 1.850 2.040 30,000 59,580 1.9860 1.144 1.071 1.178 1.038 1.144 53,484 1.1140 0.00%
2020-02-05 0 2.040 1.700 2.100 - - 0 0 - 1.144 0.954 1.178 - - 0 - 0.00%
2020-02-04 0 2.040 1.980 2.100 1.980 2.090 126,000 255,280 2.0260 1.144 1.111 1.178 1.111 1.172 224,633 1.1364 0.49%
2020-02-03 0 2.030 2.000 2.040 - - 0 0 - 1.139 1.122 1.144 - - 0 - -3.33%
2020-01-31 0 2.100 1.990 2.100 2.100 2.100 8,000 16,800 2.1000 1.178 1.116 1.178 1.178 1.178 14,262 1.1779 2.94%
2020-01-30 0 2.040 2.040 2.100 2.020 2.100 1,290,800 2,693,332 2.0866 1.144 1.144 1.178 1.133 1.178 2,301,244 1.1704 -1.92%
2020-01-29 0 2.080 2.080 2.100 2.020 2.190 212,000 448,770 2.1168 1.167 1.167 1.178 1.133 1.228 377,955 1.1874 -3.70%
2020-01-24 0 2.160 2.100 2.190 - - 0 0 - 1.212 1.178 1.228 - - 0 - 0.00%
2020-01-23 0 2.160 2.100 2.160 2.130 2.200 104,000 227,840 2.1908 1.212 1.178 1.212 1.195 1.234 185,412 1.2288 2.86%
2020-01-22 0 2.100 2.100 2.190 - - 0 0 - 1.178 1.178 1.228 - - 0 - 0.00%
2020-01-21 0 2.100 2.100 2.160 - - 0 0 - 1.178 1.178 1.212 - - 0 - 0.00%
2020-01-20 0 2.100 2.100 2.160 2.100 2.200 126,000 268,420 2.1303 1.178 1.178 1.212 1.178 1.234 224,633 1.1949 -1.87%
2020-01-17 0 2.140 2.140 2.190 2.100 2.200 100,000 213,840 2.1384 1.200 1.200 1.228 1.178 1.234 178,280 1.1995 2.39%
2020-01-16 0 2.090 2.000 2.160 2.090 2.190 370,000 780,280 2.1089 1.172 1.122 1.212 1.172 1.228 659,638 1.1829 -5.00%
2020-01-15 0 2.200 2.100 2.190 2.100 2.200 166,000 352,900 2.1259 1.234 1.178 1.228 1.178 1.234 295,946 1.1924 2.80%
2020-01-14 0 2.140 2.140 2.200 2.130 2.210 254,000 558,080 2.1972 1.200 1.200 1.234 1.195 1.240 452,832 1.2324 -5.31%
2020-01-13 0 2.260 2.170 2.290 2.200 2.260 4,000 8,920 2.2300 1.268 1.217 1.284 1.234 1.268 7,131 1.2508 4.15%
2020-01-10 0 2.170 2.170 2.210 2.140 2.250 160,000 359,140 2.2446 1.217 1.217 1.240 1.200 1.262 285,249 1.2590 -3.56%
2020-01-09 0 2.250 2.200 2.250 2.250 2.250 2,000 4,500 2.2500 1.262 1.234 1.262 1.262 1.262 3,566 1.2621 2.27%
2020-01-08 0 2.200 2.200 2.340 - - 878,000 1,931,600 2.2000 1.234 1.234 1.313 - - 1,565,302 1.2340 0.00%
2020-01-07 0 2.200 2.150 2.230 2.110 2.200 27,100 59,126 2.1818 1.234 1.206 1.251 1.184 1.234 48,314 1.2238 -1.35%
2020-01-06 0 2.230 2.280 2.300 - - 0 0 - 1.251 1.279 1.290 - - 0 - 0.00%
2020-01-03 0 2.230 2.120 2.260 2.110 2.290 56,000 121,650 2.1723 1.251 1.189 1.268 1.184 1.284 99,837 1.2185 1.36%
2020-01-02 0 2.200 2.150 2.390 2.160 2.220 130,000 285,380 2.1952 1.234 1.206 1.341 1.212 1.245 231,765 1.2313 0.00%
2019-12-31 0 2.200 2.140 2.190 2.150 2.200 4,000 8,700 2.1750 1.234 1.200 1.228 1.206 1.234 7,131 1.2200 -5.58%
2019-12-30 0 2.330 2.180 2.320 2.200 2.380 22,000 48,760 2.2164 1.307 1.223 1.301 1.234 1.335 39,222 1.2432 5.91%
2019-12-27 0 2.200 2.170 2.200 2.200 2.200 8,000 17,600 2.2000 1.234 1.217 1.234 1.234 1.234 14,262 1.2340 0.00%
2019-12-24 0 2.200 2.150 2.300 - - 0 0 - 1.234 1.206 1.290 - - 0 - 0.00%
2019-12-23 0 2.200 2.150 2.200 2.200 2.200 2,000 4,400 2.2000 1.234 1.206 1.234 1.234 1.234 3,566 1.2340 0.92%
2019-12-20 0 2.180 2.110 2.330 - - 0 0 - 1.223 1.184 1.307 - - 0 - 0.00%
2019-12-19 0 2.180 2.150 2.200 2.120 2.220 38,000 82,180 2.1626 1.223 1.206 1.234 1.189 1.245 67,747 1.2131 1.40%
2019-12-18 0 2.150 2.150 2.310 2.150 2.150 2,000 4,300 2.1500 1.206 1.206 1.296 1.206 1.206 3,566 1.2060 -0.92%
2019-12-17 0 2.170 2.100 2.230 2.070 2.190 530,426 1,114,137 2.1005 1.217 1.178 1.251 1.161 1.228 945,646 1.1782 3.83%
2019-12-16 0 2.090 2.010 2.100 2.090 2.090 98,000 201,670 2.0579 1.172 1.127 1.178 1.172 1.172 174,715 1.1543 1.95%
2019-12-13 0 2.050 2.010 2.040 2.050 2.110 94,000 196,740 2.0930 1.150 1.127 1.144 1.150 1.184 167,584 1.1740 -2.38%
2019-12-12 0 2.100 2.000 2.090 2.040 2.100 44,000 91,080 2.0700 1.178 1.122 1.172 1.144 1.178 78,443 1.1611 -2.78%
2019-12-11 0 2.160 2.000 2.160 2.010 2.160 98,000 198,140 2.0218 1.212 1.122 1.212 1.127 1.212 174,715 1.1341 5.37%
2019-12-10 0 2.050 2.050 2.260 2.030 2.260 24,000 52,540 2.1892 1.150 1.150 1.268 1.139 1.268 42,787 1.2279 2.50%
2019-12-09 0 2.000 2.000 2.130 1.870 2.090 616,000 1,228,580 1.9944 1.122 1.122 1.195 1.049 1.172 1,098,208 1.1187 -0.99%
2019-12-06 0 2.020 2.020 2.300 1.830 2.000 10,000 19,710 1.9710 1.133 1.133 1.290 1.026 1.122 17,828 1.1056 -2.42%
2019-12-05 0 2.070 2.170 2.190 2.010 2.010 2,000 4,020 2.0100 1.161 1.217 1.228 1.127 1.127 3,566 1.1274 -5.48%
2019-12-04 0 2.190 1.880 2.160 2.060 2.260 14,000 29,560 2.1114 1.228 1.055 1.212 1.155 1.268 24,959 1.1843 6.31%
2019-12-03 0 2.060 2.060 2.090 2.000 2.000 2,000 4,000 2.0000 1.155 1.155 1.172 1.122 1.122 3,566 1.1218 -3.74%
2019-12-02 0 2.140 2.100 2.150 2.060 2.140 34,000 71,440 2.1012 1.200 1.178 1.206 1.155 1.200 60,615 1.1786 6.47%
2019-11-29 0 2.010 2.010 2.100 1.910 2.030 354,000 706,330 1.9953 1.127 1.127 1.178 1.071 1.139 631,113 1.1192 0.50%
2019-11-28 0 2.000 1.990 2.000 1.900 2.010 570,000 1,136,300 1.9935 1.122 1.116 1.122 1.066 1.127 1,016,199 1.1182 0.00%
2019-11-27 0 2.000 1.960 2.000 1.950 2.050 272,000 543,080 1.9966 1.122 1.099 1.122 1.094 1.150 484,923 1.1199 3.09%
2019-11-26 0 1.940 1.940 1.990 1.810 2.010 1,774,000 3,443,840 1.9413 1.088 1.088 1.116 1.015 1.127 3,162,695 1.0889 -3.00%
2019-11-25 0 2.000 1.960 2.000 1.950 2.040 594,000 1,184,520 1.9941 1.122 1.099 1.122 1.094 1.144 1,058,986 1.1185 3.63%
2019-11-22 0 1.930 1.930 2.040 1.930 2.170 130,000 272,500 2.0962 1.083 1.083 1.144 1.083 1.217 231,765 1.1758 -9.81%
2019-11-21 0 2.140 2.100 2.170 1.750 2.200 74,000 161,260 2.1792 1.200 1.178 1.217 0.982 1.234 131,928 1.2223 -4.04%
2019-11-20 0 2.230 2.230 2.310 2.210 2.350 270,426 617,894 2.2849 1.251 1.251 1.296 1.240 1.318 482,117 1.2816 -3.04%
2019-11-19 0 2.300 2.210 2.240 2.210 2.320 88,000 199,700 2.2693 1.290 1.240 1.256 1.240 1.301 156,887 1.2729 1.77%
2019-11-18 0 2.260 2.250 2.800 2.240 2.350 98,000 226,220 2.3084 1.268 1.262 1.571 1.256 1.318 174,715 1.2948 -3.00%
2019-11-15 0 2.330 2.330 2.800 2.320 2.400 523,874 1,235,642 2.3587 1.307 1.307 1.571 1.301 1.346 933,965 1.3230 -1.27%
2019-11-14 0 2.360 2.360 2.800 - - 80,000 188,800 2.3600 1.324 1.324 1.571 - - 142,624 1.3238 0.00%
2019-11-13 0 2.360 2.330 2.350 2.310 2.400 448,688 1,076,091 2.3983 1.324 1.307 1.318 1.296 1.346 799,923 1.3452 -1.67%
2019-11-12 0 2.400 2.190 2.400 2.400 2.500 70,000 171,960 2.4566 1.346 1.228 1.346 1.346 1.402 124,796 1.3779 -4.00%
2019-11-11 0 2.500 2.500 2.800 2.500 2.500 1,088,000 2,720,000 2.5000 1.402 1.402 1.571 1.402 1.402 1,939,691 1.4023 -0.79%
2019-11-08 0 2.520 2.500 2.520 2.500 2.520 148,470 371,344 2.5011 1.414 1.402 1.414 1.402 1.414 264,693 1.4029 0.80%
2019-11-07 0 2.500 2.500 2.520 2.460 2.510 626,000 1,564,240 2.4988 1.402 1.402 1.414 1.380 1.408 1,116,036 1.4016 -1.19%
2019-11-06 0 2.530 2.470 2.530 2.410 2.530 20,000 50,360 2.5180 1.419 1.385 1.419 1.352 1.419 35,656 1.4124 -0.39%
2019-11-05 0 2.540 2.300 2.550 2.500 2.550 20,000 50,280 2.5140 1.425 1.290 1.430 1.402 1.430 35,656 1.4101 -0.39%
2019-11-04 0 2.550 2.500 2.550 2.550 2.550 68,000 173,400 2.5500 1.430 1.402 1.430 1.430 1.430 121,231 1.4303 0.00%
2019-11-01 0 2.550 2.550 2.590 2.220 2.590 24,000 61,000 2.5417 1.430 1.430 1.453 1.245 1.453 42,787 1.4257 -3.41%
2019-10-31 0 2.640 2.510 2.640 2.590 2.640 200,000 521,160 2.6058 1.481 1.408 1.481 1.453 1.481 356,561 1.4616 0.76%
2019-10-30 0 2.620 2.560 2.620 2.600 2.620 138,000 359,410 2.6044 1.470 1.436 1.470 1.458 1.470 246,027 1.4609 0.77%
2019-10-29 0 2.600 2.560 2.640 - - 0 0 - 1.458 1.436 1.481 - - 0 - 0.00%
2019-10-28 0 2.600 2.610 2.700 2.580 2.600 32,000 83,040 2.5950 1.458 1.464 1.514 1.447 1.458 57,050 1.4556 0.00%
2019-10-25 0 2.600 2.600 2.690 - - 0 0 - 1.458 1.458 1.509 - - 0 - 0.78%
2019-10-24 0 2.580 2.580 2.800 2.510 2.510 4,000 10,040 2.5100 1.447 1.447 1.571 1.408 1.408 7,131 1.4079 -7.86%
2019-10-23 0 2.800 2.650 2.800 2.800 2.800 18,000 50,400 2.8000 1.571 1.486 1.571 1.571 1.571 32,090 1.5706 -3.45%
2019-10-22 0 2.900 2.820 2.900 2.810 2.900 154,000 438,640 2.8483 1.627 1.582 1.627 1.576 1.627 274,552 1.5977 3.20%
2019-10-21 0 2.810 2.780 2.840 - - 0 0 - 1.576 1.559 1.593 - - 0 - 0.00%
2019-10-18 0 2.810 2.550 - - - 0 0 - 1.576 1.430 - - - 0 - 0.00%
2019-10-17 0 2.810 2.820 2.900 2.810 2.810 8,000 22,480 2.8100 1.576 1.582 1.627 1.576 1.576 14,262 1.5762 3.69%
2019-10-16 0 2.710 2.510 2.790 - - 0 0 - 1.520 1.408 1.565 - - 0 - 0.00%
2019-10-15 0 2.710 2.720 2.810 2.710 2.710 22,000 59,620 2.7100 1.520 1.526 1.576 1.520 1.520 39,222 1.5201 -2.87%
2019-10-14 0 2.790 2.790 2.810 - - 0 0 - 1.565 1.565 1.576 - - 0 - 0.00%
2019-10-11 0 2.790 2.550 2.810 - - 0 0 - 1.565 1.430 1.576 - - 0 - 0.00%
2019-10-10 0 2.790 2.330 2.790 2.790 2.790 2,000 5,580 2.7900 1.565 1.307 1.565 1.565 1.565 3,566 1.5650 0.00%
2019-10-09 0 2.790 2.500 2.800 2.780 2.790 254,000 708,540 2.7895 1.565 1.402 1.571 1.559 1.565 452,832 1.5647 0.36%
2019-10-08 0 2.780 2.210 2.790 2.700 2.790 88,000 239,900 2.7261 1.559 1.240 1.565 1.514 1.565 156,887 1.5291 2.58%
2019-10-04 0 2.710 2.710 2.720 2.650 2.710 146,000 394,120 2.6995 1.520 1.520 1.526 1.486 1.520 260,289 1.5142 0.74%
2019-10-03 0 2.690 2.690 2.700 2.650 2.690 206,000 551,280 2.6761 1.509 1.509 1.514 1.486 1.509 367,258 1.5011 1.13%
2019-10-02 0 2.660 2.550 2.670 2.550 2.660 22,000 56,760 2.5800 1.492 1.430 1.498 1.430 1.492 39,222 1.4472 -0.37%
2019-09-30 0 2.670 2.650 2.670 2.520 2.680 174,000 459,140 2.6387 1.498 1.486 1.498 1.414 1.503 310,208 1.4801 2.69%
2019-09-27 0 2.600 2.600 2.680 2.600 2.600 30,000 78,000 2.6000 1.458 1.458 1.503 1.458 1.458 53,484 1.4584 0.00%
2019-09-26 0 2.600 2.580 2.600 2.600 2.600 2,000 5,200 2.6000 1.458 1.447 1.458 1.458 1.458 3,566 1.4584 0.78%
2019-09-25 0 2.580 2.580 2.590 2.580 2.590 68,000 175,460 2.5803 1.447 1.447 1.453 1.447 1.453 121,231 1.4473 0.39%
2019-09-24 0 2.570 2.500 2.570 2.570 2.570 2,000 5,140 2.5700 1.442 1.402 1.442 1.442 1.442 3,566 1.4415 -2.65%
2019-09-23 0 2.640 2.500 2.640 2.510 2.640 22,000 55,740 2.5336 1.481 1.402 1.481 1.408 1.481 39,222 1.4212 5.18%
2019-09-20 0 2.510 2.510 2.690 2.510 2.510 20,000 50,200 2.5100 1.408 1.408 1.509 1.408 1.408 35,656 1.4079 0.00%
2019-09-19 0 2.510 2.510 2.690 2.500 2.510 42,000 105,400 2.5095 1.408 1.408 1.509 1.402 1.408 74,878 1.4076 0.40%
2019-09-18 0 2.500 2.500 2.550 2.500 2.510 50,000 125,100 2.5020 1.402 1.402 1.430 1.402 1.408 89,140 1.4034 -1.19%
2019-09-17 0 2.530 2.500 2.550 2.220 2.590 1,079,374 2,682,550 2.4853 1.419 1.402 1.430 1.245 1.453 1,924,313 1.3940 1.20%
2019-09-16 0 2.500 2.450 2.500 2.500 2.500 90,000 227,000 2.5222 1.402 1.374 1.402 1.402 1.402 160,452 1.4147 -1.96%
2019-09-13 0 2.550 2.510 2.600 2.510 2.550 86,000 218,740 2.5435 1.430 1.408 1.458 1.408 1.430 153,321 1.4267 0.39%
2019-09-12 0 2.540 2.500 2.540 2.500 2.670 17,790 44,787 2.5175 1.425 1.402 1.425 1.402 1.498 31,716 1.4121 -4.87%
2019-09-11 0 2.670 2.210 2.670 - - 0 0 - 1.498 1.240 1.498 - - 0 - 0.00%
2019-09-10 0 2.670 2.450 2.670 2.600 2.670 20,000 52,700 2.6350 1.498 1.374 1.498 1.458 1.498 35,656 1.4780 8.10%
2019-09-09 0 2.470 2.300 2.550 2.470 2.470 10,000 24,700 2.4700 1.385 1.290 1.430 1.385 1.385 17,828 1.3855 -2.76%
2019-09-06 0 2.540 2.500 2.690 2.180 2.540 32,000 77,400 2.4188 1.425 1.402 1.509 1.223 1.425 57,050 1.3567 -1.17%
2019-09-05 0 2.570 2.200 2.690 2.570 2.800 186,500 487,865 2.6159 1.442 1.234 1.509 1.442 1.571 332,493 1.4673 -1.15%
2019-09-04 0 2.600 2.560 2.600 2.560 2.600 164,000 420,360 2.5632 1.458 1.436 1.458 1.436 1.458 292,380 1.4377 1.56%
2019-09-03 0 2.560 2.230 2.640 2.500 2.650 650,000 1,627,520 2.5039 1.436 1.251 1.481 1.402 1.486 1,158,823 1.4045 -1.16%
2019-09-02 0 2.590 2.500 2.600 2.540 2.590 18,000 45,820 2.5456 1.453 1.402 1.458 1.425 1.453 32,090 1.4278 1.97%
2019-08-30 0 2.540 2.630 2.690 2.500 2.560 22,000 55,960 2.5436 1.425 1.475 1.509 1.402 1.436 39,222 1.4268 1.60%
2019-08-29 0 2.500 2.500 2.530 2.480 2.520 176,000 440,340 2.5019 1.402 1.402 1.419 1.391 1.414 313,774 1.4034 0.00%
2019-08-28 0 2.500 2.500 2.570 2.500 2.560 308,000 771,560 2.5051 1.402 1.402 1.442 1.402 1.436 549,104 1.4051 0.00%
2019-08-27 0 2.500 2.500 2.600 2.470 2.600 870,149 2,175,305 2.4999 1.402 1.402 1.458 1.385 1.458 1,551,306 1.4022 0.00%
2019-08-26 0 2.500 2.500 2.510 2.460 2.760 624,000 1,566,900 2.5111 1.402 1.402 1.408 1.380 1.548 1,112,470 1.4085 -0.40%
2019-08-23 0 2.510 2.510 2.580 2.510 2.620 300,000 758,700 2.5290 1.408 1.408 1.447 1.408 1.470 534,841 1.4186 -3.46%
2019-08-22 0 2.600 2.550 2.700 2.600 2.700 64,000 170,960 2.6713 1.458 1.430 1.514 1.458 1.514 114,099 1.4983 -3.35%
2019-08-21 0 2.690 2.500 2.690 2.610 2.740 38,000 102,100 2.6868 1.509 1.402 1.509 1.464 1.537 67,747 1.5071 3.86%
2019-08-20 0 2.590 2.500 2.590 2.450 2.590 75,000 188,480 2.5131 1.453 1.402 1.453 1.374 1.453 133,710 1.4096 4.86%
2019-08-19 0 2.470 2.470 2.480 2.350 2.480 40,000 97,820 2.4455 1.385 1.385 1.391 1.318 1.391 71,312 1.3717 3.35%
2019-08-16 0 2.390 2.380 2.390 2.380 2.460 265,000 635,940 2.3998 1.341 1.335 1.341 1.335 1.380 472,443 1.3461 0.42%
2019-08-15 0 2.380 2.360 2.380 2.300 2.500 82,000 192,460 2.3471 1.335 1.324 1.335 1.290 1.402 146,190 1.3165 0.00%
2019-08-14 0 2.380 - 2.380 2.400 2.490 108,000 264,640 2.4504 1.335 - 1.335 1.346 1.397 192,543 1.3744 -4.42%
2019-08-13 0 2.490 2.400 2.490 2.480 2.600 128,000 319,660 2.4973 1.397 1.346 1.397 1.391 1.458 228,199 1.4008 -2.35%
2019-08-12 0 2.550 2.400 2.550 2.550 2.590 102,000 260,240 2.5514 1.430 1.346 1.430 1.430 1.453 181,846 1.4311 0.79%
2019-08-09 0 2.530 2.530 2.660 2.490 2.490 28,000 71,420 2.5507 1.419 1.419 1.492 1.397 1.397 49,919 1.4307 -4.89%
2019-08-08 0 2.660 2.520 2.680 2.520 2.680 16,000 41,380 2.5863 1.492 1.414 1.503 1.414 1.503 28,525 1.4507 2.70%
2019-08-07 0 2.590 2.500 2.590 - - 0 0 - 1.453 1.402 1.453 - - 0 - 0.00%
2019-08-06 0 2.590 2.460 2.590 2.540 2.590 56,000 142,380 2.5425 1.453 1.380 1.453 1.425 1.453 99,837 1.4261 1.17%
2019-08-05 0 2.560 2.500 2.590 2.560 2.690 36,000 93,580 2.5994 1.436 1.402 1.453 1.436 1.509 64,181 1.4581 -1.54%
2019-08-02 0 2.600 2.550 2.600 - - 0 0 - 1.458 1.430 1.458 - - 0 - -2.99%
2019-08-01 0 2.680 2.510 2.700 2.680 2.680 986,000 2,563,920 2.6003 1.503 1.408 1.514 1.503 1.503 1,757,845 1.4586 1.52%
2019-07-31 0 2.640 2.550 2.640 2.520 2.640 90,000 234,520 2.6058 1.481 1.430 1.481 1.414 1.481 160,452 1.4616 1.15%
2019-07-30 0 2.610 2.600 2.650 2.580 2.650 22,000 57,240 2.6018 1.464 1.458 1.486 1.447 1.486 39,222 1.4594 1.16%
2019-07-29 0 2.580 2.540 2.580 2.530 2.600 116,000 297,940 2.5684 1.447 1.425 1.447 1.419 1.458 206,805 1.4407 -5.49%
2019-07-26 0 2.730 2.510 2.730 2.730 2.730 4,000 10,920 2.7300 1.531 1.408 1.531 1.531 1.531 7,131 1.5313 -0.36%
2019-07-25 0 2.740 2.650 2.740 2.740 2.750 8,000 21,940 2.7425 1.537 1.486 1.537 1.537 1.543 14,262 1.5383 -1.08%
2019-07-24 0 2.770 2.620 2.770 - - 0 0 - 1.554 1.470 1.554 - - 0 - -0.72%
2019-07-23 0 2.790 2.540 2.790 2.750 2.800 26,000 71,860 2.7638 1.565 1.425 1.565 1.543 1.571 46,353 1.5503 -0.36%
2019-07-22 0 2.800 2.530 2.800 - - 0 0 - 1.571 1.419 1.571 - - 0 - -0.36%
2019-07-19 0 2.810 2.520 2.820 2.530 2.820 20,000 55,440 2.7720 1.576 1.414 1.582 1.419 1.582 35,656 1.5549 5.64%
2019-07-18 0 2.660 2.640 2.740 2.660 2.660 2,000 5,320 2.6600 1.492 1.481 1.537 1.492 1.492 3,566 1.4920 -2.92%
2019-07-17 0 2.740 2.570 2.740 2.700 2.750 18,000 49,380 2.7433 1.537 1.442 1.537 1.514 1.543 32,090 1.5388 -2.14%
2019-07-16 0 2.800 2.720 2.800 - - 110,000 308,000 2.8000 1.571 1.526 1.571 - - 196,108 1.5706 0.00%
2019-07-15 0 2.800 2.550 2.800 - - 258,500 723,029 2.7970 1.571 1.430 1.571 - - 460,855 1.5689 0.00%
2019-07-12 0 2.800 2.710 2.800 2.680 2.850 20,000 55,940 2.7970 1.571 1.520 1.571 1.503 1.599 35,656 1.5689 -1.75%
2019-07-11 0 2.850 2.650 2.850 2.830 2.900 133,200 380,820 2.8590 1.599 1.486 1.599 1.587 1.627 237,470 1.6037 0.71%
2019-07-10 0 2.830 2.720 2.830 2.520 2.900 174,000 488,240 2.8060 1.587 1.526 1.587 1.414 1.627 310,208 1.5739 1.43%
2019-07-09 0 2.790 2.750 2.800 2.710 2.790 36,000 98,960 2.7489 1.565 1.543 1.571 1.520 1.565 64,181 1.5419 1.45%
2019-07-08 0 2.750 2.700 2.750 2.610 2.770 242,000 654,960 2.7064 1.543 1.514 1.543 1.464 1.554 431,439 1.5181 3.00%
2019-07-05 0 2.670 2.650 2.700 2.600 2.670 70,000 185,580 2.6511 1.498 1.486 1.514 1.458 1.498 124,796 1.4871 0.75%
2019-07-04 0 2.650 2.630 2.700 2.600 2.690 62,000 163,980 2.6448 1.486 1.475 1.514 1.458 1.509 110,534 1.4835 0.00%
2019-07-03 0 2.650 2.580 2.650 2.520 2.700 354,000 932,280 2.6336 1.486 1.447 1.486 1.414 1.514 631,113 1.4772 -1.85%
2019-07-02 0 2.700 2.650 2.700 2.630 2.700 32,000 84,760 2.6488 1.514 1.486 1.514 1.475 1.514 57,050 1.4857 0.00%
2019-06-28 0 2.700 2.640 2.780 2.600 2.700 188,300 495,182 2.6298 1.514 1.481 1.559 1.458 1.514 335,702 1.4751 3.05%
2019-06-27 0 2.620 2.550 2.650 2.550 2.750 350,000 903,740 2.5821 1.470 1.430 1.486 1.430 1.543 623,982 1.4483 -0.76%
2019-06-26 0 2.640 2.600 2.640 2.580 2.680 164,000 428,160 2.6107 1.481 1.458 1.481 1.447 1.503 292,380 1.4644 3.53%
2019-06-25 0 2.550 2.530 2.550 2.500 2.650 553,179 1,416,188 2.5601 1.430 1.419 1.430 1.402 1.486 986,210 1.4360 -0.39%
2019-06-24 0 2.560 2.530 2.560 2.540 2.750 502,000 1,298,940 2.5875 1.436 1.419 1.436 1.425 1.543 894,968 1.4514 -4.83%
2019-06-21 0 2.690 2.620 2.690 2.680 2.720 82,000 220,980 2.6949 1.509 1.470 1.509 1.503 1.526 146,190 1.5116 -2.18%
2019-06-20 0 2.750 2.600 2.750 2.420 2.830 264,000 689,600 2.6121 1.543 1.458 1.543 1.357 1.587 470,660 1.4652 0.00%
2019-06-19 0 2.750 2.700 2.750 2.750 2.830 46,000 128,780 2.7996 1.543 1.514 1.543 1.543 1.587 82,009 1.5703 -3.17%
2019-06-18 0 2.840 2.450 2.840 2.660 2.840 20,000 55,000 2.7500 1.593 1.374 1.593 1.492 1.593 35,656 1.5425 0.35%
2019-06-17 0 2.830 2.580 2.830 2.800 2.850 40,000 113,220 2.8305 1.587 1.447 1.587 1.571 1.599 71,312 1.5877 2.17%
2019-06-14 0 2.770 2.650 2.770 2.670 2.850 56,000 153,700 2.7446 1.554 1.486 1.554 1.498 1.599 99,837 1.5395 1.09%
2019-06-13 0 2.740 2.700 2.740 2.650 2.880 697,500 1,912,215 2.7415 1.537 1.514 1.537 1.486 1.615 1,243,506 1.5378 0.00%
2019-06-12 0 2.740 2.690 2.740 2.700 2.830 50,000 137,040 2.7408 1.537 1.509 1.537 1.514 1.587 89,140 1.5374 1.86%
2019-06-11 0 2.690 2.650 2.700 2.560 2.930 182,000 500,720 2.7512 1.509 1.486 1.514 1.436 1.643 324,470 1.5432 -1.82%
2019-06-10 0 2.740 2.670 2.740 2.640 2.880 1,404,000 3,954,140 2.8163 1.537 1.498 1.537 1.481 1.615 2,503,057 1.5797 1.48%
2019-06-06 0 2.700 2.700 2.860 2.390 2.690 8,000 20,520 2.5650 1.514 1.514 1.604 1.341 1.509 14,262 1.4387 -6.25%
2019-06-05 0 2.880 2.840 2.900 2.830 2.880 28,000 79,420 2.8364 1.615 1.593 1.627 1.587 1.615 49,919 1.5910 0.70%
2019-06-04 0 2.860 2.830 2.870 2.820 2.910 268,300 763,116 2.8443 1.604 1.587 1.610 1.582 1.632 478,326 1.5954 0.35%
2019-06-03 0 2.850 2.770 2.850 2.350 2.850 22,000 60,300 2.7409 1.599 1.554 1.599 1.318 1.599 39,222 1.5374 2.89%
2019-05-31 0 2.770 2.710 2.770 2.760 2.830 94,000 260,440 2.7706 1.554 1.520 1.554 1.548 1.587 167,584 1.5541 2.59%
2019-05-30 0 2.700 2.370 2.790 - - 0 0 - 1.514 1.329 1.565 - - 0 - 0.00%
2019-05-29 0 2.700 2.680 2.700 2.680 2.700 240,000 637,740 2.6573 1.514 1.503 1.514 1.503 1.514 427,873 1.4905 1.89%
2019-05-28 0 2.650 2.650 2.690 2.650 2.730 90,000 240,640 2.6738 1.486 1.486 1.509 1.486 1.531 160,452 1.4998 -1.85%
2019-05-27 0 2.700 2.670 2.710 2.310 2.700 24,000 61,160 2.5483 1.514 1.498 1.520 1.296 1.514 42,787 1.4294 3.45%
2019-05-24 0 2.610 2.610 2.670 2.260 2.360 7,000 16,520 2.3600 1.464 1.464 1.498 1.268 1.324 12,480 1.3238 -1.99%
2019-05-23 0 2.730 2.730 2.840 2.720 2.810 152,000 415,560 2.7339 1.494 1.494 1.554 1.488 1.537 277,804 1.4959 1.87%
2019-05-22 0 2.680 2.650 2.800 2.580 2.820 194,000 512,780 2.6432 1.466 1.450 1.532 1.412 1.543 354,566 1.4462 -5.63%
2019-05-21 0 2.840 2.610 2.840 2.600 2.840 128,000 336,100 2.6258 1.554 1.428 1.554 1.423 1.554 233,940 1.4367 7.17%
2019-05-20 0 2.650 2.680 2.900 2.580 2.650 106,000 277,740 2.6202 1.450 1.466 1.587 1.412 1.450 193,732 1.4336 -0.38%
2019-05-17 0 2.660 2.650 2.700 2.650 2.840 112,000 301,860 2.6952 1.455 1.450 1.477 1.450 1.554 204,698 1.4747 -1.48%
2019-05-16 0 2.700 2.700 2.900 2.700 2.800 14,000 38,920 2.7800 1.477 1.477 1.587 1.477 1.532 25,587 1.5211 -3.57%
2019-05-15 0 2.800 2.780 2.800 2.780 2.990 56,000 158,600 2.8321 1.532 1.521 1.532 1.521 1.636 102,349 1.5496 -1.41%
2019-05-14 0 2.840 2.800 2.990 - - 0 0 - 1.554 1.532 1.636 - - 0 - 0.00%
2019-05-10 0 2.840 2.820 2.840 2.830 2.990 110,000 312,900 2.8445 1.554 1.543 1.554 1.548 1.636 201,043 1.5564 0.00%
2019-05-09 0 2.840 2.820 2.840 2.790 2.990 104,000 296,260 2.8487 1.554 1.543 1.554 1.527 1.636 190,077 1.5586 -5.02%
2019-05-08 0 2.990 2.900 2.990 - - 0 0 - 1.636 1.587 1.636 - - 0 - -1.64%
2019-05-07 0 3.040 2.800 3.040 2.960 3.050 102,000 308,440 3.0239 1.663 1.532 1.663 1.620 1.669 186,421 1.6545 1.00%
2019-05-06 0 3.010 2.860 3.020 2.710 3.010 48,000 136,800 2.8500 1.647 1.565 1.652 1.483 1.647 87,728 1.5594 6.36%
2019-05-03 0 2.830 2.770 3.000 2.520 3.070 44,000 131,560 2.9900 1.548 1.516 1.641 1.379 1.680 80,417 1.6360 -8.12%
2019-05-02 0 3.080 2.880 3.080 3.020 3.080 8,000 24,480 3.0600 1.685 1.576 1.685 1.652 1.685 14,621 1.6743 7.69%
2019-04-30 0 2.860 2.870 2.950 2.520 2.950 40,000 114,820 2.8705 1.565 1.570 1.614 1.379 1.614 73,106 1.5706 -2.72%
2019-04-29 0 2.940 2.840 2.940 2.880 2.950 56,000 164,000 2.9286 1.609 1.554 1.609 1.576 1.614 102,349 1.6024 -0.34%
2019-04-26 0 2.950 2.760 2.950 2.950 2.990 24,000 71,520 2.9800 1.614 1.510 1.614 1.614 1.636 43,864 1.6305 -1.01%
2019-04-25 0 2.980 2.980 2.990 2.980 3.120 80,000 239,460 2.9933 1.631 1.631 1.636 1.631 1.707 146,213 1.6378 0.00%
2019-04-24 0 2.980 2.920 2.980 2.980 3.080 32,000 95,560 2.9863 1.631 1.598 1.631 1.631 1.685 58,485 1.6339 0.00%
2019-04-23 0 2.980 2.850 2.980 2.700 2.980 120,000 343,160 2.8597 1.631 1.559 1.631 1.477 1.631 219,319 1.5647 2.76%
2019-04-18 0 2.900 2.900 2.950 2.710 2.950 30,000 87,480 2.9160 1.587 1.587 1.614 1.483 1.614 54,830 1.5955 -3.33%
2019-04-17 0 3.000 2.960 3.000 2.980 3.000 22,000 65,600 2.9818 1.641 1.620 1.641 1.631 1.641 40,209 1.6315 2.04%
2019-04-16 0 2.940 2.880 2.950 2.940 2.940 10,000 29,400 2.9400 1.609 1.576 1.614 1.609 1.609 18,277 1.6086 -0.34%
2019-04-15 0 2.950 2.950 3.000 - - 0 0 - 1.614 1.614 1.641 - - 0 - 0.00%
2019-04-12 0 2.950 2.900 3.000 2.900 2.950 62,000 182,420 2.9423 1.614 1.587 1.641 1.587 1.614 113,315 1.6099 -3.28%
2019-04-11 0 3.050 2.910 3.050 2.980 3.090 314,000 948,080 3.0194 1.669 1.592 1.669 1.631 1.691 573,885 1.6520 -1.61%
2019-04-10 0 3.100 2.790 3.100 3.090 3.160 88,000 273,060 3.1030 1.696 1.527 1.696 1.691 1.729 160,834 1.6978 5.08%
2019-04-09 0 2.950 2.900 2.980 2.630 2.950 20,000 58,220 2.9110 1.614 1.587 1.631 1.439 1.614 36,553 1.5927 0.34%
2019-04-08 0 2.940 2.820 2.940 2.790 3.020 66,000 194,180 2.9421 1.609 1.543 1.609 1.527 1.652 120,626 1.6098 -1.01%
2019-04-04 0 2.970 2.950 2.990 2.960 3.020 456,000 1,365,880 2.9954 1.625 1.614 1.636 1.620 1.652 833,413 1.6389 -0.34%
2019-04-03 0 2.980 2.950 3.060 2.930 3.050 286,000 863,420 3.0190 1.631 1.614 1.674 1.603 1.669 522,711 1.6518 -0.67%
2019-04-02 0 3.000 2.960 3.040 2.510 3.000 54,900 161,543 2.9425 1.641 1.620 1.663 1.373 1.641 100,338 1.6100 0.00%
2019-04-01 0 3.000 3.000 3.040 2.980 3.000 76,000 227,920 2.9989 1.641 1.641 1.663 1.631 1.641 138,902 1.6409 -0.66%
2019-03-29 0 3.020 3.000 3.020 3.000 3.050 148,000 446,260 3.0153 1.652 1.641 1.652 1.641 1.669 270,494 1.6498 0.00%
2019-03-28 0 3.020 3.000 3.020 2.980 3.100 252,000 761,220 3.0207 1.652 1.641 1.652 1.631 1.696 460,570 1.6528 1.34%
2019-03-27 0 2.980 2.890 2.990 2.870 2.980 66,000 194,720 2.9503 1.631 1.581 1.636 1.570 1.631 120,626 1.6143 0.34%
2019-03-26 0 2.970 2.950 2.970 2.860 3.000 22,000 64,400 2.9273 1.625 1.614 1.625 1.565 1.641 40,209 1.6017 -2.62%
2019-03-25 0 3.050 2.930 3.050 2.900 3.050 254,000 745,700 2.9358 1.669 1.603 1.669 1.587 1.669 464,225 1.6063 0.00%
2019-03-22 0 3.050 3.010 3.050 2.950 3.080 1,212,000 3,665,320 3.0242 1.669 1.647 1.669 1.614 1.685 2,215,123 1.6547 3.39%
2019-03-21 0 2.950 2.950 3.000 2.580 3.020 1,354,000 3,963,720 2.9274 1.614 1.614 1.641 1.412 1.652 2,474,650 1.6017 14.79%
2019-03-20 0 2.570 2.520 2.600 2.520 3.200 88,000 228,264 2.5939 1.406 1.379 1.423 1.379 1.751 160,834 1.4193 4.47%
2019-03-19 0 2.460 2.460 2.560 2.440 2.510 176,000 435,380 2.4738 1.346 1.346 1.401 1.335 1.373 321,668 1.3535 -0.40%
2019-03-18 0 2.470 2.400 2.470 2.430 2.540 10,000 24,760 2.4760 1.351 1.313 1.351 1.330 1.390 18,277 1.3547 -3.14%
2019-03-15 0 2.550 2.500 2.560 2.310 2.580 154,000 389,880 2.5317 1.395 1.368 1.401 1.264 1.412 281,460 1.3852 2.00%
2019-03-14 0 2.500 2.470 2.500 2.460 2.500 154,000 380,780 2.4726 1.368 1.351 1.368 1.346 1.368 281,460 1.3529 1.63%
2019-03-13 0 2.460 2.460 2.560 2.400 2.460 140,000 341,760 2.4411 1.346 1.346 1.401 1.313 1.346 255,872 1.3357 0.82%
2019-03-12 0 2.440 2.380 2.440 2.400 2.480 208,000 502,620 2.4164 1.335 1.302 1.335 1.313 1.357 380,153 1.3222 1.24%
2019-03-11 0 2.410 2.380 2.440 2.380 2.440 48,000 116,180 2.4204 1.319 1.302 1.335 1.302 1.335 87,728 1.3243 0.42%
2019-03-08 0 2.400 2.390 2.420 2.370 2.440 186,000 450,160 2.4202 1.313 1.308 1.324 1.297 1.335 339,945 1.3242 -1.23%
2019-03-07 0 2.430 2.370 2.430 2.380 2.430 48,000 114,620 2.3879 1.330 1.297 1.330 1.302 1.330 87,728 1.3065 0.41%
2019-03-06 0 2.420 2.390 2.420 2.390 2.440 134,000 321,920 2.4024 1.324 1.308 1.324 1.308 1.335 244,906 1.3145 -1.63%
2019-03-05 0 2.460 2.400 2.460 2.390 2.480 8,000 19,440 2.4300 1.346 1.313 1.346 1.308 1.357 14,621 1.3296 2.50%
2019-03-04 0 2.400 2.380 2.450 2.380 2.530 70,000 170,700 2.4386 1.313 1.302 1.341 1.302 1.384 127,936 1.3343 0.84%
2019-03-01 0 2.380 2.380 2.500 2.350 2.520 66,000 157,420 2.3852 1.302 1.302 1.368 1.286 1.379 120,626 1.3050 1.28%
2019-02-28 0 2.350 2.330 2.360 2.350 2.360 106,000 249,620 2.3549 1.286 1.275 1.291 1.286 1.291 193,732 1.2885 2.17%
2019-02-27 0 2.300 2.300 2.380 2.300 2.380 218,000 513,680 2.3563 1.258 1.258 1.302 1.258 1.302 398,430 1.2893 -1.29%
2019-02-26 0 2.330 2.330 2.390 2.330 2.490 110,000 262,500 2.3864 1.275 1.275 1.308 1.275 1.362 201,043 1.3057 -0.85%
2019-02-25 0 2.350 2.320 2.460 2.320 2.660 166,000 393,080 2.3680 1.286 1.269 1.346 1.269 1.455 303,391 1.2956 1.29%
2019-02-22 0 2.320 2.320 2.380 2.310 2.380 62,000 147,040 2.3716 1.269 1.269 1.302 1.264 1.302 113,315 1.2976 -2.52%
2019-02-21 0 2.380 2.320 2.420 2.330 2.420 192,000 454,320 2.3663 1.302 1.269 1.324 1.275 1.324 350,911 1.2947 2.59%
2019-02-20 0 2.320 2.320 2.400 2.250 2.550 178,000 431,760 2.4256 1.269 1.269 1.313 1.231 1.395 325,323 1.3272 -6.83%
2019-02-19 0 2.490 2.460 2.500 2.340 2.710 496,000 1,245,400 2.5109 1.362 1.346 1.368 1.280 1.483 906,519 1.3738 10.67%
2019-02-18 0 2.250 2.250 2.490 2.080 2.250 782,000 1,678,860 2.1469 1.231 1.231 1.362 1.138 1.231 1,429,229 1.1747 11.39%
2019-02-15 0 2.020 2.010 2.020 2.000 2.090 288,000 588,860 2.0447 1.105 1.100 1.105 1.094 1.144 526,366 1.1187 1.51%
2019-02-14 0 1.990 1.960 2.000 1.970 2.050 114,000 228,300 2.0026 1.089 1.072 1.094 1.078 1.122 208,353 1.0957 5.29%
2019-02-13 0 1.890 1.890 1.970 1.850 1.910 748,000 1,408,680 1.8833 1.034 1.034 1.078 1.012 1.045 1,367,089 1.0304 0.00%
2019-02-12 0 1.890 1.890 1.930 1.870 2.000 266,000 504,060 1.8950 1.034 1.034 1.056 1.023 1.094 486,157 1.0368 -0.53%
2019-02-11 0 1.900 1.880 1.900 1.870 1.990 432,000 817,660 1.8927 1.040 1.029 1.040 1.023 1.089 789,549 1.0356 1.60%
2019-02-08 0 1.870 1.860 2.000 1.860 1.890 90,000 168,620 1.8736 1.023 1.018 1.094 1.018 1.034 164,489 1.0251 0.00%
2019-02-04 0 1.870 1.860 2.000 - - 0 0 - 1.023 1.018 1.094 - - 0 - 0.00%
2019-02-01 0 1.870 1.870 1.880 1.870 1.930 184,000 346,240 1.8817 1.023 1.023 1.029 1.023 1.056 336,289 1.0296 -0.53%
2019-01-31 0 1.880 1.860 1.880 1.860 1.900 890,000 1,673,160 1.8800 1.029 1.018 1.029 1.018 1.040 1,626,617 1.0286 0.00%
2019-01-30 0 1.880 1.860 1.920 1.870 1.930 7,870,000 14,800,680 1.8806 1.029 1.018 1.051 1.023 1.056 14,383,677 1.0290 0.00%
2019-01-29 0 1.880 1.860 1.900 1.860 1.910 176,000 333,280 1.8936 1.029 1.018 1.040 1.018 1.045 321,668 1.0361 -1.05%
2019-01-28 0 1.900 1.880 1.900 1.880 1.960 656,000 1,253,720 1.9112 1.040 1.029 1.040 1.029 1.072 1,198,944 1.0457 -1.55%
2019-01-25 0 1.930 1.870 1.940 1.850 1.960 574,000 1,080,680 1.8827 1.056 1.023 1.061 1.012 1.072 1,049,076 1.0301 1.58%
2019-01-24 0 1.900 1.890 1.920 1.860 1.960 312,000 596,800 1.9128 1.040 1.034 1.051 1.018 1.072 570,230 1.0466 -2.06%
2019-01-23 0 1.940 1.900 1.950 1.940 1.990 106,000 206,940 1.9523 1.061 1.040 1.067 1.061 1.089 193,732 1.0682 -2.02%
2019-01-22 0 1.980 1.960 1.980 1.950 2.100 556,000 1,104,730 1.9869 1.083 1.072 1.083 1.067 1.149 1,016,178 1.0871 1.54%
2019-01-21 0 1.950 1.900 1.980 1.920 1.970 180,000 351,920 1.9551 1.067 1.040 1.083 1.051 1.078 328,979 1.0697 0.52%
2019-01-18 0 1.940 1.900 1.950 1.920 1.950 38,000 74,000 1.9474 1.061 1.040 1.067 1.051 1.067 69,451 1.0655 -0.51%
2019-01-17 0 1.950 1.890 1.980 - - 0 0 - 1.067 1.034 1.083 - - 0 - 0.00%
2019-01-16 0 1.950 1.900 1.980 1.890 1.960 32,000 62,260 1.9456 1.067 1.040 1.083 1.034 1.072 58,485 1.0645 1.04%
2019-01-15 0 1.930 1.860 1.930 1.880 1.960 42,000 80,960 1.9276 1.056 1.018 1.056 1.029 1.072 76,762 1.0547 1.58%
2019-01-14 0 1.900 1.880 2.000 1.880 1.960 10,000 19,080 1.9080 1.040 1.029 1.094 1.029 1.072 18,277 1.0440 -5.47%
2019-01-11 0 2.010 1.950 2.020 1.920 2.020 22,000 43,120 1.9600 1.100 1.067 1.105 1.051 1.105 40,209 1.0724 -2.90%
2019-01-10 0 2.070 1.960 2.100 1.980 2.070 52,000 103,520 1.9908 1.133 1.072 1.149 1.083 1.133 95,038 1.0892 3.50%
2019-01-09 0 2.000 1.980 2.050 1.970 2.000 14,000 27,940 1.9957 1.094 1.083 1.122 1.078 1.094 25,587 1.0920 -0.50%
2019-01-08 0 2.010 2.000 2.020 1.900 2.050 132,000 257,460 1.9505 1.100 1.094 1.105 1.040 1.122 241,251 1.0672 4.69%
2019-01-07 0 1.920 1.870 1.950 1.900 1.960 1,840,500 3,551,880 1.9298 1.051 1.023 1.067 1.040 1.072 3,363,807 1.0559 0.00%
2019-01-04 0 1.920 1.910 1.920 1.910 2.000 64,000 124,780 1.9497 1.051 1.045 1.051 1.045 1.094 116,970 1.0668 0.52%
2019-01-03 0 1.910 1.880 1.910 1.910 1.920 228,000 439,760 1.9288 1.045 1.029 1.045 1.045 1.051 416,706 1.0553 -2.05%
2019-01-02 0 1.950 1.890 2.040 1.850 2.040 320,000 625,520 1.9548 1.067 1.034 1.116 1.012 1.116 584,851 1.0695 -1.02%
2018-12-31 0 1.970 2.030 2.150 1.970 2.020 6,000 12,020 2.0033 1.078 1.111 1.176 1.078 1.105 10,966 1.0961 0.00%
2018-12-28 0 1.970 1.940 1.970 1.940 2.170 334,000 661,880 1.9817 1.078 1.061 1.078 1.061 1.187 610,438 1.0843 0.00%
2018-12-27 0 1.970 1.950 2.000 1.960 2.100 192,000 382,540 1.9924 1.078 1.067 1.094 1.072 1.149 350,911 1.0901 -1.50%
2018-12-24 0 2.000 2.000 2.060 2.000 2.000 10,000 20,000 2.0000 1.094 1.094 1.127 1.094 1.094 18,277 1.0943 -3.38%
2018-12-21 0 2.070 2.070 2.200 1.970 2.110 19,954 41,008 2.0551 1.133 1.133 1.204 1.078 1.154 36,469 1.1245 -5.48%
2018-12-20 0 2.190 2.100 2.190 - - 0 0 - 1.198 1.149 1.198 - - 0 - 0.00%
2018-12-19 0 2.190 2.050 2.190 1.920 2.190 54,000 114,360 2.1178 1.198 1.122 1.198 1.051 1.198 98,694 1.1587 11.17%
2018-12-18 0 1.970 1.960 1.970 1.970 2.030 1,214,000 2,487,700 2.0492 1.078 1.072 1.078 1.078 1.111 2,218,778 1.1212 -6.19%
2018-12-17 0 2.100 2.020 2.100 - - 0 0 - 1.149 1.105 1.149 - - 0 - -4.55%
2018-12-14 0 2.200 1.990 2.090 2.000 2.200 1,254,000 2,484,500 1.9813 1.204 1.089 1.144 1.094 1.204 2,291,885 1.0840 11.68%
2018-12-13 0 1.970 1.970 2.000 1.920 1.920 2,000 3,840 1.9200 1.078 1.078 1.094 1.051 1.051 3,655 1.0505 -2.48%
2018-12-12 0 2.020 1.900 2.020 1.990 2.050 648,000 1,304,780 2.0135 1.105 1.040 1.105 1.089 1.122 1,184,323 1.1017 4.12%
2018-12-11 0 1.940 1.920 1.930 1.920 2.000 292,000 570,800 1.9548 1.061 1.051 1.056 1.051 1.094 533,676 1.0696 -2.51%
2018-12-10 0 1.990 1.990 2.060 1.990 2.060 38,000 77,700 2.0447 1.089 1.089 1.127 1.089 1.127 69,451 1.1188 -5.24%
2018-12-07 0 2.100 2.050 2.100 2.080 2.100 129,000 270,290 2.0953 1.149 1.122 1.149 1.138 1.149 235,768 1.1464 0.00%
2018-12-06 0 2.100 2.050 2.110 2.100 2.160 52,000 110,880 2.1323 1.149 1.122 1.154 1.149 1.182 95,038 1.1667 -2.33%
2018-12-05 0 2.150 2.140 2.190 2.140 2.200 36,000 78,660 2.1850 1.176 1.171 1.198 1.171 1.204 65,796 1.1955 -1.83%
2018-12-04 0 2.190 2.150 2.190 2.150 2.200 1,858,000 4,043,280 2.1761 1.198 1.176 1.198 1.176 1.204 3,395,791 1.1907 0.00%
2018-12-03 0 2.190 2.180 2.190 2.100 2.200 776,000 1,691,860 2.1802 1.198 1.193 1.198 1.149 1.204 1,418,263 1.1929 0.00%
2018-11-30 0 2.190 2.080 2.190 2.080 2.190 160,000 347,380 2.1711 1.198 1.138 1.198 1.138 1.198 292,425 1.1879 4.29%
2018-11-29 0 2.100 2.080 2.100 2.100 2.200 70,000 147,600 2.1086 1.149 1.138 1.149 1.149 1.204 127,936 1.1537 0.00%
2018-11-28 0 2.100 2.020 2.100 2.010 2.200 140,000 290,280 2.0734 1.149 1.105 1.149 1.100 1.204 255,872 1.1345 0.00%
2018-11-27 0 2.100 2.060 2.100 2.010 2.200 138,000 287,500 2.0833 1.149 1.127 1.149 1.100 1.204 252,217 1.1399 -4.11%
2018-11-26 0 2.190 2.150 2.190 2.180 2.200 20,000 43,700 2.1850 1.198 1.176 1.198 1.193 1.204 36,553 1.1955 0.46%
2018-11-23 0 2.180 2.010 2.180 2.010 2.200 24,000 51,320 2.1383 1.193 1.100 1.193 1.100 1.204 43,864 1.1700 -0.91%
2018-11-22 0 2.200 2.180 2.200 2.120 2.220 236,300 514,717 2.1782 1.204 1.193 1.204 1.160 1.215 431,876 1.1918 0.00%
2018-11-21 0 2.200 2.120 2.200 2.180 2.260 264,000 581,980 2.2045 1.204 1.160 1.204 1.193 1.237 482,502 1.2062 0.00%
2018-11-20 0 2.200 2.180 2.200 2.060 2.250 248,000 539,360 2.1748 1.204 1.193 1.204 1.127 1.231 453,259 1.1900 4.27%
2018-11-19 0 2.110 2.010 2.110 2.000 2.230 162,000 346,080 2.1363 1.154 1.100 1.154 1.094 1.220 296,081 1.1689 -2.31%
2018-11-16 0 2.160 2.080 2.160 2.110 2.290 394,000 877,500 2.2272 1.182 1.138 1.182 1.154 1.253 720,098 1.2186 0.00%
2018-11-15 0 2.160 2.110 2.160 2.000 2.250 579,000 1,246,090 2.1521 1.182 1.154 1.182 1.094 1.231 1,058,215 1.1775 8.00%
2018-11-14 0 2.000 1.960 2.000 1.930 2.050 716,000 1,444,200 2.0170 1.094 1.072 1.094 1.056 1.122 1,308,604 1.1036 5.26%
2018-11-13 0 1.900 1.900 1.930 1.870 1.940 158,000 299,500 1.8956 1.040 1.040 1.056 1.023 1.061 288,770 1.0372 -3.06%
2018-11-12 0 1.960 1.950 1.960 1.960 2.000 204,000 400,940 1.9654 1.072 1.067 1.072 1.072 1.094 372,842 1.0754 -2.00%
2018-11-09 0 2.000 1.950 2.000 1.960 2.040 186,000 371,380 1.9967 1.094 1.067 1.094 1.072 1.116 339,945 1.0925 2.04%
2018-11-08 0 1.960 1.910 1.960 1.930 2.010 134,000 262,140 1.9563 1.072 1.045 1.072 1.056 1.100 244,906 1.0704 3.16%
2018-11-07 0 1.900 1.870 1.900 1.840 1.920 476,000 898,140 1.8868 1.040 1.023 1.040 1.007 1.051 869,966 1.0324 3.26%
2018-11-06 0 1.840 1.840 1.850 1.830 1.860 648,000 1,198,740 1.8499 1.007 1.007 1.012 1.001 1.018 1,184,323 1.0122 -1.08%
2018-11-05 0 1.860 1.850 1.860 1.800 1.880 1,722,000 3,196,457 1.8562 1.018 1.012 1.018 0.985 1.029 3,147,229 1.0156 0.00%
2018-11-02 0 1.860 1.800 1.860 1.800 1.900 1,974,000 3,666,880 1.8576 1.018 0.985 1.018 0.985 1.040 3,607,799 1.0164 1.09%
2018-11-01 0 1.840 1.840 1.850 1.840 1.990 1,078,000 2,051,922 1.9035 1.007 1.007 1.012 1.007 1.089 1,970,217 1.0415 -8.00%
2018-10-31 0 2.000 1.990 2.000 1.930 2.020 970,000 1,936,180 1.9961 1.094 1.089 1.094 1.056 1.105 1,772,829 1.0921 1.01%
2018-10-30 0 1.980 1.980 2.030 1.980 2.080 26,000 53,000 2.0385 1.083 1.083 1.111 1.083 1.138 47,519 1.1153 -4.81%
2018-10-29 0 2.080 2.080 2.090 2.050 2.100 566,000 1,177,780 2.0809 1.138 1.138 1.144 1.122 1.149 1,034,455 1.1386 -0.95%
2018-10-26 0 2.100 2.100 2.110 2.100 2.220 244,000 531,720 2.1792 1.149 1.149 1.154 1.149 1.215 445,949 1.1923 -2.78%
2018-10-25 0 2.160 2.160 2.190 2.100 2.220 201,326 440,025 2.1856 1.182 1.182 1.198 1.149 1.215 367,955 1.1959 -4.85%
2018-10-24 0 2.270 2.140 2.280 2.270 2.480 82,000 191,240 2.3322 1.242 1.171 1.247 1.242 1.357 149,868 1.2761 1.79%
2018-10-23 0 2.230 2.230 2.260 2.230 2.380 42,000 98,280 2.3400 1.220 1.220 1.237 1.220 1.302 76,762 1.2803 -5.51%
2018-10-22 0 2.360 2.340 2.360 2.030 2.470 672,000 1,573,960 2.3422 1.291 1.280 1.291 1.111 1.351 1,228,187 1.2815 0.85%
2018-10-19 0 2.340 2.300 2.350 2.270 2.360 1,359,000 3,135,170 2.3070 1.280 1.258 1.286 1.242 1.291 2,483,789 1.2623 1.74%
2018-10-18 0 2.300 2.300 2.330 2.210 2.340 174,000 399,000 2.2931 1.258 1.258 1.275 1.209 1.280 318,013 1.2547 -0.43%
2018-10-16 0 2.310 2.290 2.310 2.170 2.350 982,000 2,269,800 2.3114 1.264 1.253 1.264 1.187 1.286 1,794,761 1.2647 1.76%
2018-10-15 0 2.270 2.160 2.270 2.160 2.290 5,714,000 12,800,700 2.2402 1.242 1.182 1.242 1.182 1.253 10,443,244 1.2257 1.34%
2018-10-12 0 2.240 2.160 2.240 2.160 2.290 1,356,000 3,040,020 2.2419 1.226 1.182 1.226 1.182 1.253 2,478,306 1.2267 -1.32%
2018-10-11 0 2.270 2.220 2.270 2.200 2.280 1,128,000 2,531,840 2.2445 1.242 1.215 1.242 1.204 1.247 2,061,599 1.2281 -0.87%
2018-10-10 0 2.290 2.210 2.290 2.210 2.360 83,002 188,244 2.2679 1.253 1.209 1.253 1.209 1.291 151,699 1.2409 1.78%
2018-10-09 0 2.250 2.250 2.340 2.200 2.460 813,466 1,919,809 2.3600 1.231 1.231 1.280 1.204 1.346 1,486,739 1.2913 -4.66%
2018-10-08 0 2.360 2.350 2.410 2.020 2.410 2,110,000 5,081,720 2.4084 1.291 1.286 1.319 1.105 1.319 3,856,361 1.3178 -4.45%
2018-10-05 0 2.470 2.480 2.490 2.320 2.540 100,000 241,080 2.4108 1.351 1.357 1.362 1.269 1.390 182,766 1.3191 -5.36%
2018-10-04 0 2.610 2.600 2.630 2.600 2.630 36,000 94,440 2.6233 1.428 1.423 1.439 1.423 1.439 65,796 1.4354 1.16%
2018-10-03 0 2.580 2.590 2.650 - - 0 0 - 1.412 1.417 1.450 - - 0 - 0.00%
2018-10-02 0 2.580 2.470 2.630 2.470 2.630 24,000 62,220 2.5925 1.412 1.351 1.439 1.351 1.439 43,864 1.4185 -1.15%
2018-09-28 0 2.610 2.600 2.610 2.560 2.690 40,000 104,760 2.6190 1.428 1.423 1.428 1.401 1.472 73,106 1.4330 -3.33%
2018-09-27 0 2.700 2.500 2.700 2.310 2.700 566,000 1,490,110 2.6327 1.477 1.368 1.477 1.264 1.477 1,034,455 1.4405 2.27%
2018-09-26 0 2.640 2.450 2.640 2.450 2.640 808,000 2,089,460 2.5860 1.444 1.341 1.444 1.341 1.444 1,476,749 1.4149 6.88%
2018-09-24 0 2.470 2.460 2.500 2.470 2.590 46,000 114,980 2.4996 1.351 1.346 1.368 1.351 1.417 84,072 1.3676 -0.80%
2018-09-21 0 2.490 2.300 2.370 2.410 2.500 48,000 116,940 2.4363 1.362 1.258 1.297 1.319 1.368 87,728 1.3330 -0.40%
2018-09-20 0 2.500 2.360 2.500 2.230 2.500 86,000 212,280 2.4684 1.368 1.291 1.368 1.220 1.368 157,179 1.3506 1.21%
2018-09-19 0 2.470 2.310 2.470 - - 0 0 - 1.351 1.264 1.351 - - 0 - 0.00%
2018-09-18 0 2.470 2.390 2.470 2.390 2.620 86,000 210,700 2.4500 1.351 1.308 1.351 1.308 1.434 157,179 1.3405 3.78%
2018-09-17 0 2.380 2.380 2.400 2.230 2.450 16,000 38,500 2.4063 1.302 1.302 1.313 1.220 1.341 29,243 1.3166 -0.83%
2018-09-14 0 2.400 2.350 2.450 2.340 2.560 202,000 485,560 2.4038 1.313 1.286 1.341 1.280 1.401 369,187 1.3152 -0.83%
2018-09-13 0 2.420 2.410 2.490 2.390 2.500 88,000 216,240 2.4573 1.324 1.319 1.362 1.308 1.368 160,834 1.3445 -1.63%
2018-09-12 0 2.460 2.460 2.500 1.890 2.480 1,326,200 3,227,480 2.4336 1.346 1.346 1.368 1.034 1.357 2,423,841 1.3316 -1.60%
2018-09-11 0 2.500 2.450 2.500 2.330 2.500 566,000 1,392,900 2.4610 1.368 1.341 1.368 1.275 1.368 1,034,455 1.3465 7.30%
2018-09-10 0 2.330 2.330 2.380 2.010 2.500 12,000 28,460 2.3717 1.275 1.275 1.302 1.100 1.368 21,932 1.2977 -6.80%
2018-09-07 0 2.500 2.500 2.510 2.470 2.510 446,900 1,116,894 2.4992 1.368 1.368 1.373 1.351 1.373 816,781 1.3674 0.00%
2018-09-06 0 2.500 2.490 2.530 2.430 2.640 381,000 964,180 2.5307 1.368 1.362 1.384 1.330 1.444 696,338 1.3846 -4.58%
2018-09-05 0 2.620 2.560 2.630 2.490 2.620 250,000 633,020 2.5321 1.434 1.401 1.439 1.362 1.434 456,915 1.3854 1.95%
2018-09-04 0 2.570 2.530 2.570 2.510 2.700 41,000 104,040 2.5376 1.406 1.384 1.406 1.373 1.477 74,934 1.3884 -2.65%
2018-09-03 0 2.640 2.500 2.640 2.450 2.660 188,000 473,000 2.5160 1.444 1.368 1.444 1.341 1.455 343,600 1.3766 3.13%
2018-08-31 0 2.560 2.560 2.580 2.420 2.610 434,000 1,082,440 2.4941 1.401 1.401 1.412 1.324 1.428 793,204 1.3646 -1.92%
2018-08-30 0 2.610 2.550 2.610 2.490 2.610 317,000 799,580 2.5223 1.428 1.395 1.428 1.362 1.428 579,368 1.3801 2.35%
2018-08-29 0 2.550 2.540 2.550 2.500 2.560 461,000 1,175,210 2.5493 1.395 1.390 1.395 1.368 1.401 842,551 1.3948 2.41%
2018-08-28 0 2.490 2.420 2.550 2.350 2.550 361,000 907,140 2.5129 1.362 1.324 1.395 1.286 1.395 659,785 1.3749 -1.97%
2018-08-27 0 2.540 2.510 2.540 2.510 2.550 380,000 968,140 2.5477 1.390 1.373 1.390 1.373 1.395 694,510 1.3940 0.79%
2018-08-24 0 2.520 2.470 2.520 2.520 2.520 30,000 75,600 2.5200 1.379 1.351 1.379 1.379 1.379 54,830 1.3788 -0.40%
2018-08-23 0 2.530 2.500 2.530 2.430 2.530 660,000 1,647,380 2.4960 1.384 1.368 1.384 1.330 1.384 1,206,255 1.3657 0.40%
2018-08-22 0 2.520 2.520 2.590 2.410 2.520 836,000 2,085,860 2.4950 1.379 1.379 1.417 1.319 1.379 1,527,923 1.3652 0.40%
2018-08-21 0 2.510 2.450 2.520 2.390 2.510 934,000 2,291,300 2.4532 1.373 1.341 1.379 1.308 1.373 1,707,034 1.3423 0.40%
2018-08-20 0 2.500 2.480 2.590 2.450 2.590 890,000 2,220,140 2.4945 1.368 1.357 1.417 1.341 1.417 1,626,617 1.3649 -0.79%
2018-08-17 0 2.520 2.500 2.550 2.500 2.600 436,000 1,107,000 2.5390 1.379 1.368 1.395 1.368 1.423 796,859 1.3892 0.00%
2018-08-16 0 2.520 2.520 2.780 2.450 2.550 38,000 94,400 2.4842 1.379 1.379 1.521 1.341 1.395 69,451 1.3592 -3.82%
2018-08-15 0 2.620 2.620 2.640 2.600 2.690 562,000 1,480,500 2.6343 1.434 1.434 1.444 1.423 1.472 1,027,144 1.4414 -2.24%
2018-08-14 0 2.680 2.660 2.680 2.670 2.710 420,000 1,126,700 2.6826 1.466 1.455 1.466 1.461 1.483 767,617 1.4678 0.75%
2018-08-13 0 2.660 2.660 2.710 2.650 2.680 166,000 441,700 2.6608 1.455 1.455 1.483 1.450 1.466 303,391 1.4559 -3.62%
2018-08-10 0 2.760 2.760 2.810 2.660 2.820 518,000 1,425,200 2.7514 1.510 1.510 1.537 1.455 1.543 946,727 1.5054 -0.72%
2018-08-09 0 2.780 2.780 2.870 2.730 2.840 252,000 697,900 2.7694 1.521 1.521 1.570 1.494 1.554 460,570 1.5153 -4.14%
2018-08-08 0 2.900 2.820 2.900 2.780 2.900 204,000 575,880 2.8229 1.587 1.543 1.587 1.521 1.587 372,842 1.5446 4.69%
2018-08-07 0 2.770 2.740 2.850 2.610 2.880 76,000 210,000 2.7632 1.516 1.499 1.559 1.428 1.576 138,902 1.5119 0.73%
2018-08-06 0 2.750 2.750 2.900 2.500 2.960 128,000 350,080 2.7350 1.505 1.505 1.587 1.368 1.620 233,940 1.4964 -5.17%
2018-08-03 0 2.900 2.900 2.970 2.900 2.950 156,000 452,760 2.9023 1.587 1.587 1.625 1.587 1.614 285,115 1.5880 0.00%
2018-08-02 0 2.900 2.900 2.940 2.880 3.020 450,000 1,321,700 2.9371 1.587 1.587 1.609 1.576 1.652 822,447 1.6070 0.00%
2018-08-01 0 2.900 2.900 2.910 2.850 2.970 224,000 645,780 2.8829 1.587 1.587 1.592 1.559 1.625 409,396 1.5774 0.00%
2018-07-31 0 2.900 2.810 2.960 2.750 2.900 330,000 945,020 2.8637 1.587 1.537 1.620 1.505 1.587 603,128 1.5669 1.40%
2018-07-30 0 2.860 2.850 2.860 2.820 2.990 90,000 261,660 2.9073 1.565 1.559 1.565 1.543 1.636 164,489 1.5907 -1.38%
2018-07-27 0 2.900 2.850 2.990 2.570 2.990 1,533,000 4,188,620 2.7323 1.587 1.559 1.636 1.406 1.636 2,801,801 1.4950 9.02%
2018-07-26 0 2.660 2.660 2.720 2.600 2.720 1,138,000 3,027,880 2.6607 1.455 1.455 1.488 1.423 1.488 2,079,876 1.4558 1.92%
2018-07-25 0 2.610 2.610 2.620 2.550 2.700 4,268,000 11,127,240 2.6071 1.428 1.428 1.434 1.395 1.477 7,800,449 1.4265 2.35%
2018-07-24 0 2.550 2.540 2.550 2.500 2.560 476,000 1,211,320 2.5448 1.395 1.390 1.395 1.368 1.401 869,966 1.3924 0.39%
2018-07-23 0 2.540 2.480 2.540 2.540 2.550 178,200 454,162 2.5486 1.390 1.357 1.390 1.390 1.395 325,689 1.3945 -0.39%
2018-07-20 0 2.550 2.500 2.550 2.500 2.560 748,000 1,906,380 2.5486 1.395 1.368 1.395 1.368 1.401 1,367,089 1.3945 0.00%
2018-07-19 0 2.550 2.520 2.600 2.490 2.630 1,341,800 3,425,106 2.5526 1.395 1.379 1.423 1.362 1.439 2,452,353 1.3967 -3.41%
2018-07-18 0 2.640 2.610 2.640 2.580 2.640 408,000 1,062,580 2.6044 1.444 1.428 1.444 1.412 1.444 745,685 1.4250 -1.86%
2018-07-17 0 2.690 2.550 2.690 2.420 2.800 766,000 1,988,080 2.5954 1.472 1.395 1.472 1.324 1.532 1,399,987 1.4201 11.16%
2018-07-16 0 2.420 2.410 2.440 2.210 2.420 550,000 1,314,500 2.3900 1.324 1.319 1.335 1.209 1.324 1,005,213 1.3077 3.42%
2018-07-13 0 2.340 2.340 2.350 2.330 2.450 196,000 468,840 2.3920 1.280 1.280 1.286 1.275 1.341 358,221 1.3088 -1.68%
2018-07-12 0 2.380 2.380 2.400 2.360 2.400 304,000 726,400 2.3895 1.302 1.302 1.313 1.291 1.313 555,608 1.3074 2.15%
2018-07-11 0 2.330 2.330 2.380 2.330 2.400 310,000 733,480 2.3661 1.275 1.275 1.302 1.275 1.313 566,574 1.2946 -2.92%
2018-07-10 0 2.400 2.360 2.400 2.350 2.420 346,000 826,920 2.3899 1.313 1.291 1.313 1.286 1.324 632,370 1.3077 1.27%
2018-07-09 0 2.370 2.260 2.380 2.220 2.370 864,000 1,974,880 2.2857 1.297 1.237 1.302 1.215 1.297 1,579,097 1.2506 7.24%
2018-07-06 0 2.210 2.180 2.210 2.140 2.250 1,194,000 2,626,800 2.2000 1.209 1.193 1.209 1.171 1.231 2,182,225 1.2037 1.38%
2018-07-05 0 2.180 2.180 2.200 2.140 2.240 1,034,000 2,296,700 2.2212 1.193 1.193 1.204 1.171 1.226 1,889,800 1.2153 -6.84%
2018-07-04 0 2.340 2.280 2.340 2.330 2.420 70,000 164,600 2.3514 1.280 1.247 1.280 1.275 1.324 127,936 1.2866 -3.31%
2018-07-03 0 2.420 2.390 2.420 2.380 2.520 318,000 773,760 2.4332 1.324 1.308 1.324 1.302 1.379 581,196 1.3313 -4.35%
2018-06-29 0 2.530 2.520 2.530 2.500 2.600 348,000 886,960 2.5487 1.384 1.379 1.384 1.368 1.423 636,025 1.3945 -2.32%
2018-06-28 0 2.590 2.580 2.590 2.580 2.600 106,000 275,080 2.5951 1.417 1.412 1.417 1.412 1.423 193,732 1.4199 -0.38%
2018-06-27 0 2.600 2.550 2.600 2.600 2.700 152,000 400,180 2.6328 1.423 1.395 1.423 1.423 1.477 277,804 1.4405 -1.52%
2018-06-26 0 2.640 2.630 2.640 2.600 2.700 348,000 920,440 2.6449 1.444 1.439 1.444 1.423 1.477 636,025 1.4472 -4.69%
2018-06-25 0 2.770 2.750 2.790 2.760 2.820 1,014,000 2,837,940 2.7988 1.516 1.505 1.527 1.510 1.543 1,853,246 1.5313 -2.46%
2018-06-22 0 2.840 2.820 2.840 2.810 2.900 1,436,000 4,096,820 2.8529 1.554 1.543 1.554 1.537 1.587 2,624,518 1.5610 -3.40%
2018-06-21 0 2.940 2.900 2.950 2.940 2.990 1,164,000 3,449,660 2.9636 1.609 1.587 1.614 1.609 1.636 2,127,395 1.6215 -2.00%
2018-06-20 0 3.000 2.700 3.030 2.860 3.060 560,000 1,670,840 2.9836 1.641 1.477 1.658 1.565 1.674 1,023,489 1.6325 4.17%
2018-06-19 0 2.880 2.830 2.880 2.800 2.930 466,000 1,338,920 2.8732 1.576 1.548 1.576 1.532 1.603 851,689 1.5721 -1.03%
2018-06-15 0 2.910 2.900 2.910 2.890 2.920 74,000 214,640 2.9005 1.592 1.587 1.592 1.581 1.598 135,247 1.5870 0.34%
2018-06-14 0 2.900 2.900 2.930 2.900 2.940 1,148,000 3,352,780 2.9205 1.587 1.587 1.603 1.587 1.609 2,098,153 1.5980 -0.34%
2018-06-13 0 2.910 2.900 2.910 2.880 2.950 682,000 1,996,040 2.9267 1.592 1.587 1.592 1.576 1.614 1,246,464 1.6014 -1.36%
2018-06-12 0 2.950 2.900 2.950 2.890 2.970 236,000 687,290 2.9122 1.614 1.587 1.614 1.581 1.625 431,328 1.5934 1.37%
2018-06-11 0 2.910 2.900 2.920 2.880 2.920 76,000 221,560 2.9153 1.592 1.587 1.598 1.576 1.598 138,902 1.5951 -0.34%
2018-06-08 0 2.920 2.900 2.920 2.900 2.950 216,000 630,000 2.9167 1.598 1.587 1.598 1.587 1.614 394,774 1.5958 -1.02%
2018-06-07 0 2.950 2.930 2.960 2.920 2.960 548,000 1,612,800 2.9431 1.614 1.603 1.620 1.598 1.620 1,001,557 1.6103 -0.34%
2018-06-06 0 2.960 2.960 2.990 2.910 3.050 326,000 967,960 2.9692 1.620 1.620 1.636 1.592 1.669 595,817 1.6246 0.34%
2018-06-05 0 2.950 2.870 2.950 2.880 2.950 166,000 482,400 2.9060 1.614 1.570 1.614 1.576 1.614 303,391 1.5900 1.72%
2018-06-04 0 2.900 2.890 2.920 2.860 2.960 202,000 589,160 2.9166 1.587 1.581 1.598 1.565 1.620 369,187 1.5958 -0.68%
2018-06-01 0 2.920 2.910 2.920 2.920 3.000 61,000 181,020 2.9675 1.598 1.592 1.598 1.598 1.641 111,487 1.6237 -2.67%
2018-05-31 0 3.000 2.920 3.000 2.920 3.000 188,000 558,660 2.9716 1.641 1.598 1.641 1.598 1.641 343,600 1.6259 3.45%
2018-05-30 0 2.900 2.880 2.900 2.900 3.080 196,000 576,020 2.9389 1.587 1.576 1.587 1.587 1.685 358,221 1.6080 -2.36%
2018-05-29 0 2.970 2.940 2.970 2.970 3.000 20,000 59,560 2.9780 1.625 1.609 1.625 1.625 1.641 36,553 1.6294 0.00%
2018-05-28 0 2.970 2.970 3.030 2.970 2.970 30,000 89,100 2.9700 1.625 1.625 1.658 1.625 1.625 54,830 1.6250 0.00%
2018-05-25 0 2.970 2.920 2.970 2.910 3.140 182,000 536,600 2.9484 1.625 1.598 1.625 1.592 1.718 332,634 1.6132 1.68%
2018-05-24 0 2.980 2.980 3.050 2.900 3.030 474,000 1,397,200 2.9477 1.598 1.598 1.636 1.555 1.625 883,809 1.5809 -3.25%
2018-05-23 0 3.080 2.910 3.080 3.070 3.270 86,000 270,880 3.1498 1.652 1.561 1.652 1.646 1.754 160,353 1.6893 -0.65%
2018-05-21 0 3.100 3.100 3.140 3.050 3.170 24,000 73,540 3.0642 1.663 1.663 1.684 1.636 1.700 44,750 1.6434 1.97%
2018-05-18 0 3.040 3.030 3.050 3.030 3.100 222,000 676,860 3.0489 1.630 1.625 1.636 1.625 1.663 413,936 1.6352 -3.18%
2018-05-17 0 3.140 3.080 3.140 3.100 3.170 238,000 742,720 3.1207 1.684 1.652 1.684 1.663 1.700 443,769 1.6737 -0.63%
2018-05-16 0 3.160 3.100 3.180 3.060 3.290 408,336 1,277,214 3.1279 1.695 1.663 1.705 1.641 1.764 761,373 1.6775 1.28%
2018-05-15 0 3.120 3.080 3.120 3.040 3.210 1,138,000 3,551,900 3.1212 1.673 1.652 1.673 1.630 1.722 2,121,887 1.6739 0.97%
2018-05-14 0 3.090 3.020 3.090 3.030 3.090 124,000 381,680 3.0781 1.657 1.620 1.657 1.625 1.657 231,207 1.6508 3.34%
2018-05-11 0 2.990 2.960 3.000 2.950 3.000 802,000 2,397,560 2.9895 1.604 1.587 1.609 1.582 1.609 1,495,389 1.6033 -0.33%
2018-05-10 0 3.000 3.000 3.040 2.930 3.030 320,000 960,740 3.0023 1.609 1.609 1.630 1.571 1.625 596,664 1.6102 -0.66%
2018-05-09 0 3.020 3.010 3.040 3.020 3.120 42,000 127,480 3.0352 1.620 1.614 1.630 1.620 1.673 78,312 1.6278 -2.27%
2018-05-08 0 3.090 3.080 3.120 3.030 3.130 150,000 460,040 3.0669 1.657 1.652 1.673 1.625 1.679 279,686 1.6448 1.64%
2018-05-07 0 3.040 3.050 3.100 3.010 3.140 124,000 377,660 3.0456 1.630 1.636 1.663 1.614 1.684 231,207 1.6334 -2.56%
2018-05-04 0 3.120 3.090 3.120 3.090 3.230 584,000 1,832,140 3.1372 1.673 1.657 1.673 1.657 1.732 1,088,912 1.6825 0.00%
2018-05-03 0 3.120 3.120 3.150 3.110 3.170 206,000 648,460 3.1479 1.673 1.673 1.689 1.668 1.700 384,102 1.6882 -1.58%
2018-05-02 0 3.170 3.110 3.170 3.100 3.200 130,000 408,680 3.1437 1.700 1.668 1.700 1.663 1.716 242,395 1.6860 2.59%
2018-04-30 0 3.090 3.090 3.100 3.090 3.140 144,000 446,500 3.1007 1.657 1.657 1.663 1.657 1.684 268,499 1.6629 -1.59%
2018-04-27 0 3.140 3.100 3.140 3.100 3.140 18,000 55,880 3.1044 1.684 1.663 1.684 1.663 1.684 33,562 1.6650 0.64%
2018-04-26 0 3.120 3.100 3.120 3.100 3.150 1,080,000 3,367,400 3.1180 1.673 1.663 1.673 1.663 1.689 2,013,741 1.6722 -1.58%
2018-04-25 0 3.170 3.170 3.200 3.140 3.180 456,000 1,442,680 3.1638 1.700 1.700 1.716 1.684 1.705 850,246 1.6968 0.00%
2018-04-24 0 3.170 3.120 3.170 3.170 3.170 110,000 348,700 3.1700 1.700 1.673 1.700 1.700 1.700 205,103 1.7001 -0.31%
2018-04-23 0 3.180 3.130 3.180 3.140 3.180 74,000 233,760 3.1589 1.705 1.679 1.705 1.684 1.705 137,979 1.6942 -0.31%
2018-04-20 0 3.190 3.170 3.190 3.150 3.230 636,000 2,029,960 3.1918 1.711 1.700 1.711 1.689 1.732 1,185,870 1.7118 1.59%
2018-04-19 0 3.140 3.110 3.140 3.110 3.160 107,000 335,820 3.1385 1.684 1.668 1.684 1.668 1.695 199,510 1.6832 0.00%
2018-04-18 0 3.140 3.130 3.140 3.100 3.220 344,000 1,090,560 3.1702 1.684 1.679 1.684 1.663 1.727 641,414 1.7002 -0.32%
2018-04-17 0 3.150 3.110 3.150 3.100 3.250 314,000 987,260 3.1441 1.689 1.668 1.689 1.663 1.743 585,477 1.6863 -1.56%
2018-04-16 0 3.200 3.170 3.200 3.150 3.220 182,000 581,860 3.1970 1.716 1.700 1.716 1.689 1.727 339,353 1.7146 -2.14%
2018-04-13 0 3.270 3.270 3.290 3.260 3.320 246,000 807,900 3.2841 1.754 1.754 1.764 1.748 1.781 458,685 1.7613 -1.51%
2018-04-12 0 3.320 3.320 3.330 3.310 3.430 736,000 2,478,420 3.3674 1.781 1.781 1.786 1.775 1.840 1,372,327 1.8060 -3.21%
2018-04-11 0 3.430 3.420 3.430 3.390 3.460 164,000 562,900 3.4323 1.840 1.834 1.840 1.818 1.856 305,790 1.8408 -0.58%
2018-04-10 0 3.450 3.450 3.490 3.410 3.510 284,000 985,280 3.4693 1.850 1.850 1.872 1.829 1.882 529,539 1.8606 0.58%
2018-04-09 0 3.430 3.430 3.500 3.430 3.780 170,000 602,540 3.5444 1.840 1.840 1.877 1.840 2.027 316,978 1.9009 -7.05%
2018-04-06 0 3.690 3.690 3.720 3.570 3.800 1,896,000 7,054,940 3.7210 1.979 1.979 1.995 1.915 2.038 3,535,235 1.9956 1.93%
2018-04-04 0 3.620 3.570 3.620 3.600 3.790 108,000 393,080 3.6396 1.941 1.915 1.941 1.931 2.033 201,374 1.9520 -2.16%
2018-04-03 0 3.700 3.700 3.750 3.700 3.850 224,000 847,100 3.7817 1.984 1.984 2.011 1.984 2.065 417,665 2.0282 -3.39%
2018-03-29 0 3.830 3.820 3.830 3.810 3.980 98,313 386,419 3.9305 2.054 2.049 2.054 2.043 2.135 183,312 2.1080 0.26%
2018-03-28 0 3.820 3.820 3.880 3.820 3.900 126,000 488,360 3.8759 2.049 2.049 2.081 2.049 2.092 234,936 2.0787 -2.05%
2018-03-27 0 3.900 3.850 3.890 3.850 3.900 874,000 3,408,400 3.8998 2.092 2.065 2.086 2.065 2.092 1,629,639 2.0915 -1.52%
2018-03-26 0 3.960 3.900 3.960 3.960 4.000 198,000 787,720 3.9784 2.124 2.092 2.124 2.124 2.145 369,186 2.1337 -1.98%
2018-03-23 0 4.040 4.040 4.050 3.990 4.060 904,000 3,641,500 4.0282 2.167 2.167 2.172 2.140 2.177 1,685,576 2.1604 -0.49%
2018-03-22 0 4.060 4.010 4.060 4.020 4.180 594,000 2,419,560 4.0733 2.177 2.151 2.177 2.156 2.242 1,107,558 2.1846 -1.46%
2018-03-21 0 4.120 4.110 4.160 4.110 4.180 154,000 640,840 4.1613 2.210 2.204 2.231 2.204 2.242 287,145 2.2318 -1.44%
2018-03-20 0 4.180 4.080 4.180 4.160 4.260 413,488 1,731,144 4.1867 2.242 2.188 2.242 2.231 2.285 770,979 2.2454 0.00%
2018-03-19 0 4.180 4.120 4.180 4.180 4.200 304,000 1,270,820 4.1803 2.242 2.210 2.242 2.242 2.253 566,831 2.2420 0.00%
2018-03-16 0 4.180 4.120 4.180 4.100 4.190 26,000 107,960 4.1523 2.242 2.210 2.242 2.199 2.247 48,479 2.2269 -0.48%
2018-03-15 0 4.200 4.170 4.200 4.130 4.200 222,000 920,510 4.1464 2.253 2.236 2.253 2.215 2.253 413,936 2.2238 1.69%
2018-03-14 0 4.130 4.070 4.130 4.100 4.200 42,000 172,920 4.1171 2.215 2.183 2.215 2.199 2.253 78,312 2.2081 0.00%
2018-03-13 0 4.130 4.080 4.130 4.110 4.150 88,000 363,480 4.1305 2.215 2.188 2.215 2.204 2.226 164,083 2.2152 -1.20%
2018-03-12 0 4.180 4.080 4.180 4.060 4.180 390,000 1,599,900 4.1023 2.242 2.188 2.242 2.177 2.242 727,184 2.2001 1.46%
2018-03-09 0 4.120 4.090 4.110 4.080 4.180 712,000 2,921,600 4.1034 2.210 2.194 2.204 2.188 2.242 1,327,578 2.2007 0.49%
2018-03-08 0 4.100 4.080 4.100 4.070 4.170 962,000 3,940,040 4.0957 2.199 2.188 2.199 2.183 2.236 1,793,721 2.1966 -2.61%
2018-03-07 0 4.210 4.100 4.210 4.100 4.230 240,000 999,540 4.1648 2.258 2.199 2.258 2.199 2.269 447,498 2.2336 0.72%
2018-03-06 0 4.180 4.130 4.240 4.060 4.060 4,000 16,480 4.1200 2.242 2.215 2.274 2.177 2.177 7,458 2.2096 2.96%
2018-03-05 0 4.060 4.050 4.060 4.060 4.160 290,000 1,187,720 4.0956 2.177 2.172 2.177 2.177 2.231 540,727 2.1965 -2.64%
2018-03-02 0 4.170 4.170 4.190 4.160 4.200 92,000 384,840 4.1830 2.236 2.236 2.247 2.231 2.253 171,541 2.2434 -0.71%
2018-03-01 0 4.200 4.170 4.200 4.200 4.200 14,000 58,800 4.2000 2.253 2.236 2.253 2.253 2.253 26,104 2.2525 0.00%
2018-02-28 0 4.200 4.160 4.200 4.200 4.200 50,000 210,000 4.2000 2.253 2.231 2.253 2.253 2.253 93,229 2.2525 0.00%
2018-02-27 0 4.200 4.190 4.200 4.170 4.200 408,000 1,713,186 4.1990 2.253 2.247 2.253 2.236 2.253 760,747 2.2520 0.00%
2018-02-26 0 4.200 4.190 4.200 4.180 4.250 412,000 1,733,860 4.2084 2.253 2.247 2.253 2.242 2.279 768,205 2.2570 -1.18%
2018-02-23 0 4.250 4.230 4.240 4.230 4.250 96,000 406,700 4.2365 2.279 2.269 2.274 2.269 2.279 178,999 2.2721 0.24%
2018-02-22 0 4.240 4.230 4.240 4.230 4.260 78,000 330,840 4.2415 2.274 2.269 2.274 2.269 2.285 145,437 2.2748 -0.24%
2018-02-21 0 4.250 4.240 4.250 4.210 4.320 222,000 943,520 4.2501 2.279 2.274 2.279 2.258 2.317 413,936 2.2794 -0.93%
2018-02-20 0 4.290 4.280 4.290 4.260 4.390 234,000 1,004,290 4.2918 2.301 2.295 2.301 2.285 2.354 436,311 2.3018 -0.23%
2018-02-15 0 4.300 4.300 4.320 4.300 4.320 108,000 466,140 4.3161 2.306 2.306 2.317 2.306 2.317 201,374 2.3148 -0.46%
2018-02-14 0 4.320 4.320 4.330 4.320 4.360 344,000 1,489,860 4.3310 2.317 2.317 2.322 2.317 2.338 641,414 2.3228 -1.14%
2018-02-13 0 4.370 4.320 4.380 4.320 4.400 140,000 609,860 4.3561 2.344 2.317 2.349 2.317 2.360 261,041 2.3363 -0.68%
2018-02-12 0 4.400 4.390 4.400 4.280 4.400 292,000 1,276,500 4.3716 2.360 2.354 2.360 2.295 2.360 544,456 2.3445 -1.79%
2018-02-09 0 4.480 4.470 4.480 4.420 4.540 360,000 1,610,220 4.4728 2.403 2.397 2.403 2.371 2.435 671,247 2.3988 -3.03%
2018-02-08 0 4.620 4.500 4.620 4.410 4.680 408,000 1,846,740 4.5263 2.478 2.413 2.478 2.365 2.510 760,747 2.4275 1.76%
2018-02-07 0 4.540 4.510 4.540 4.480 4.770 784,000 3,585,040 4.5728 2.435 2.419 2.435 2.403 2.558 1,461,827 2.4524 0.00%
2018-02-06 0 4.540 4.520 4.540 4.480 4.600 478,000 2,174,960 4.5501 2.435 2.424 2.435 2.403 2.467 891,267 2.4403 -3.20%
2018-02-05 0 4.690 4.600 4.690 4.700 4.700 2,000 9,400 4.7000 2.515 2.467 2.515 2.521 2.521 3,729 2.5207 -0.21%
2018-02-02 0 4.700 4.700 4.760 4.640 4.800 338,000 1,595,140 4.7193 2.521 2.521 2.553 2.489 2.574 630,226 2.5311 0.00%
2018-02-01 0 4.700 4.650 4.700 4.620 4.770 270,000 1,262,800 4.6770 2.521 2.494 2.521 2.478 2.558 503,435 2.5084 0.86%
2018-01-31 0 4.660 4.650 4.660 4.510 4.770 376,000 1,757,640 4.6746 2.499 2.494 2.499 2.419 2.558 701,080 2.5070 -0.85%
2018-01-30 0 4.700 4.630 4.700 4.500 4.700 970,000 4,424,240 4.5611 2.521 2.483 2.521 2.413 2.521 1,808,638 2.4462 0.21%
2018-01-29 0 4.690 4.700 4.730 4.680 4.720 92,000 432,740 4.7037 2.515 2.521 2.537 2.510 2.531 171,541 2.5227 -0.85%
2018-01-26 0 4.730 4.700 4.790 4.500 4.800 860,000 4,052,700 4.7124 2.537 2.521 2.569 2.413 2.574 1,603,535 2.5274 4.19%
2018-01-25 0 4.540 4.480 4.560 4.370 4.680 2,232,400 10,012,080 4.4849 2.435 2.403 2.446 2.344 2.510 4,162,478 2.4053 -4.42%
2018-01-24 0 4.750 4.750 4.780 4.720 4.800 396,000 1,883,920 4.7574 2.547 2.547 2.564 2.531 2.574 738,372 2.5515 -1.04%
2018-01-23 0 4.800 4.790 4.820 4.780 4.900 300,000 1,444,480 4.8149 2.574 2.569 2.585 2.564 2.628 559,373 2.5823 -2.04%
2018-01-22 0 4.900 4.860 4.900 4.840 4.930 434,000 2,126,480 4.8997 2.628 2.606 2.628 2.596 2.644 809,226 2.6278 -0.41%
2018-01-19 0 4.920 4.900 4.920 4.920 5.030 646,000 3,201,962 4.9566 2.639 2.628 2.639 2.639 2.698 1,204,516 2.6583 -0.61%
2018-01-18 0 4.950 4.950 5.010 4.850 5.000 1,128,000 5,593,020 4.9584 2.655 2.655 2.687 2.601 2.682 2,103,241 2.6592 0.81%
2018-01-17 0 4.910 4.910 4.940 4.880 5.000 1,230,000 6,061,020 4.9277 2.633 2.633 2.649 2.617 2.682 2,293,427 2.6428 1.03%
2018-01-16 0 4.860 4.860 4.890 4.800 4.920 282,000 1,374,160 4.8729 2.606 2.606 2.623 2.574 2.639 525,810 2.6134 -1.42%
2018-01-15 0 4.930 4.860 4.940 4.840 4.930 712,000 3,464,240 4.8655 2.644 2.606 2.649 2.596 2.644 1,327,578 2.6094 1.44%
2018-01-12 0 4.860 4.860 4.870 4.720 4.980 932,000 4,504,980 4.8337 2.606 2.606 2.612 2.531 2.671 1,737,784 2.5924 3.62%
2018-01-11 0 4.690 4.650 4.690 4.650 4.770 44,000 205,480 4.6700 2.515 2.494 2.515 2.494 2.558 82,041 2.5046 1.52%
2018-01-10 0 4.620 4.600 4.620 4.600 4.780 66,000 309,480 4.6891 2.478 2.467 2.478 2.467 2.564 123,062 2.5148 -1.28%
2018-01-09 0 4.680 4.640 4.680 4.600 4.720 136,000 637,620 4.6884 2.510 2.489 2.510 2.467 2.531 253,582 2.5145 1.74%
2018-01-08 0 4.600 4.600 4.650 4.600 4.900 796,000 3,702,500 4.6514 2.467 2.467 2.494 2.467 2.628 1,484,202 2.4946 0.00%
2018-01-05 0 4.600 4.590 4.600 4.590 4.810 891,200 4,150,376 4.6571 2.467 2.462 2.467 2.462 2.580 1,661,709 2.4977 -4.76%
2018-01-04 0 4.830 4.800 4.830 4.800 4.880 320,000 1,545,910 4.8310 2.590 2.574 2.590 2.574 2.617 596,664 2.5909 -0.41%
2018-01-03 0 4.850 4.850 4.880 4.850 4.890 130,000 632,080 4.8622 2.601 2.601 2.617 2.601 2.623 242,395 2.6076 -0.61%
2018-01-02 0 4.880 4.870 4.880 4.820 4.910 140,000 684,620 4.8901 2.617 2.612 2.617 2.585 2.633 261,041 2.6227 1.24%
2017-12-29 0 4.820 4.830 4.850 4.820 5.000 158,000 782,840 4.9547 2.585 2.590 2.601 2.585 2.682 294,603 2.6573 -3.02%
2017-12-28 0 4.970 4.800 4.970 - - 0 0 - 2.665 2.574 2.665 - - 0 - 0.00%
2017-12-27 0 4.970 4.840 4.970 4.890 5.020 584,000 2,883,620 4.9377 2.665 2.596 2.665 2.623 2.692 1,088,912 2.6482 0.40%
2017-12-22 0 4.950 4.950 4.990 4.920 5.000 348,000 1,724,280 4.9548 2.655 2.655 2.676 2.639 2.682 648,872 2.6573 0.61%
2017-12-21 0 4.920 4.910 4.920 4.900 4.960 676,000 3,315,020 4.9039 2.639 2.633 2.639 2.628 2.660 1,260,453 2.6300 0.41%
2017-12-20 0 4.900 4.880 4.900 4.850 4.920 1,126,000 5,498,395 4.8831 2.628 2.617 2.628 2.601 2.639 2,099,512 2.6189 0.00%
2017-12-19 0 4.900 4.900 4.930 4.800 4.940 390,000 1,910,080 4.8976 2.628 2.628 2.644 2.574 2.649 727,184 2.6267 2.08%
2017-12-18 0 4.800 4.800 4.820 4.560 4.850 1,236,000 5,898,140 4.7720 2.574 2.574 2.585 2.446 2.601 2,304,615 2.5593 5.96%
2017-12-15 0 4.530 4.530 4.570 4.500 4.840 806,000 3,734,400 4.6333 2.430 2.430 2.451 2.413 2.596 1,502,848 2.4849 -6.60%
2017-12-14 0 4.850 4.850 4.890 4.850 4.900 314,000 1,532,900 4.8818 2.601 2.601 2.623 2.601 2.628 585,477 2.6182 -0.21%
2017-12-13 0 4.860 4.860 4.900 4.800 4.930 2,020,000 9,908,990 4.9054 2.606 2.606 2.628 2.574 2.644 3,766,442 2.6309 -1.02%
2017-12-12 0 4.910 4.900 4.910 4.870 4.990 2,008,000 9,916,930 4.9387 2.633 2.628 2.633 2.612 2.676 3,744,067 2.6487 0.20%
2017-12-11 0 4.900 4.900 4.920 4.680 4.950 248,000 1,210,960 4.8829 2.628 2.628 2.639 2.510 2.655 462,415 2.6188 -0.41%
2017-12-08 0 4.920 4.900 4.920 4.720 4.920 1,131,544 5,484,769 4.8472 2.639 2.628 2.639 2.531 2.639 2,109,849 2.5996 0.41%
2017-12-07 0 4.900 4.900 4.910 4.840 5.040 3,252,000 16,175,503 4.9740 2.628 2.628 2.633 2.596 2.703 6,063,598 2.6676 -1.80%
2017-12-06 0 4.990 4.980 4.990 4.990 5.100 172,000 860,920 5.0053 2.676 2.671 2.676 2.676 2.735 320,707 2.6844 -2.54%
2017-12-05 0 5.120 5.100 5.120 5.050 5.170 1,990,000 10,188,940 5.1201 2.746 2.735 2.746 2.708 2.773 3,710,505 2.7460 1.39%
2017-12-04 0 5.050 5.050 5.100 4.970 5.130 275,700 1,392,112 5.0494 2.708 2.708 2.735 2.665 2.751 514,063 2.7081 -0.39%
2017-12-01 0 5.070 5.070 5.080 4.950 5.080 1,152,000 5,739,748 4.9824 2.719 2.719 2.724 2.655 2.724 2,147,991 2.6721 2.63%
2017-11-30 0 4.940 4.940 4.950 4.870 4.990 416,650 2,052,879 4.9271 2.649 2.649 2.655 2.612 2.676 776,875 2.6425 -0.20%
2017-11-29 0 4.950 4.950 4.980 4.950 5.030 464,000 2,318,160 4.9960 2.655 2.655 2.671 2.655 2.698 865,163 2.6794 -1.00%
2017-11-28 0 5.000 5.000 5.030 4.950 5.080 578,000 2,885,160 4.9916 2.682 2.682 2.698 2.655 2.724 1,077,724 2.6771 -1.38%
2017-11-27 0 5.070 5.060 5.070 5.050 5.140 832,000 4,222,760 5.0754 2.719 2.714 2.719 2.708 2.757 1,551,327 2.7220 -0.39%
2017-11-24 0 5.090 5.060 5.090 5.040 5.090 400,000 2,022,460 5.0562 2.730 2.714 2.730 2.703 2.730 745,830 2.7117 0.79%
2017-11-23 0 5.050 5.050 5.080 5.010 5.080 498,000 2,515,230 5.0507 2.708 2.708 2.724 2.687 2.724 928,558 2.7087 -0.59%
2017-11-22 0 5.080 5.020 5.090 5.000 5.090 725,000 3,642,450 5.0241 2.724 2.692 2.730 2.682 2.730 1,351,817 2.6945 0.79%
2017-11-21 0 5.040 5.020 5.040 4.990 5.040 1,835,933 9,199,911 5.0110 2.703 2.692 2.703 2.676 2.703 3,423,235 2.6875 0.80%
2017-11-20 0 5.000 5.000 5.030 4.950 5.110 323,039 1,619,876 5.0145 2.682 2.682 2.698 2.655 2.741 602,331 2.6893 0.60%
2017-11-17 0 4.970 4.940 4.980 4.830 5.010 442,000 2,170,740 4.9112 2.665 2.649 2.671 2.590 2.687 824,142 2.6339 0.61%
2017-11-16 0 4.940 4.930 4.970 4.880 4.970 1,660,000 8,186,301 4.9315 2.649 2.644 2.665 2.617 2.665 3,095,195 2.6448 1.02%
2017-11-15 0 4.890 4.880 4.890 4.790 5.030 1,102,008 5,511,979 5.0018 2.623 2.617 2.623 2.569 2.698 2,054,777 2.6825 -2.98%
2017-11-14 0 5.040 5.020 5.040 5.010 5.080 400,000 2,016,480 5.0412 2.703 2.692 2.703 2.687 2.724 745,830 2.7037 -1.37%
2017-11-13 0 5.110 5.100 5.110 5.080 5.150 827,000 4,222,350 5.1056 2.741 2.735 2.741 2.724 2.762 1,542,004 2.7382 0.20%
2017-11-10 0 5.100 5.100 5.110 4.990 5.250 1,392,000 7,132,760 5.1241 2.735 2.735 2.741 2.676 2.816 2,595,489 2.7481 -2.86%
2017-11-09 0 5.250 5.240 5.250 4.660 5.300 4,058,000 20,580,720 5.0716 2.816 2.810 2.816 2.499 2.842 7,566,446 2.7200 12.66%
2017-11-08 0 4.660 4.600 4.660 4.530 4.680 1,185,400 5,447,544 4.5955 2.499 2.467 2.499 2.430 2.510 2,210,267 2.4647 2.87%
2017-11-07 0 4.530 4.520 4.540 4.480 4.600 448,512 2,026,955 4.5193 2.430 2.424 2.435 2.403 2.467 836,284 2.4238 -0.22%
2017-11-06 0 4.540 4.510 4.590 4.500 4.600 222,000 1,012,320 4.5600 2.435 2.419 2.462 2.413 2.467 413,936 2.4456 -0.66%
2017-11-03 0 4.570 4.530 4.570 4.480 4.600 508,000 2,298,690 4.5250 2.451 2.430 2.451 2.403 2.467 947,204 2.4268 2.70%
2017-11-02 0 4.450 4.450 4.480 4.430 4.550 540,000 2,405,840 4.4553 2.387 2.387 2.403 2.376 2.440 1,006,871 2.3894 -0.67%
2017-11-01 0 4.480 4.460 4.480 4.460 4.510 534,000 2,393,940 4.4830 2.403 2.392 2.403 2.392 2.419 995,683 2.4043 -0.88%
2017-10-31 0 4.520 4.500 4.520 4.510 4.540 506,648 2,291,035 4.5219 2.424 2.413 2.424 2.419 2.435 944,683 2.4252 0.44%
2017-10-30 0 4.500 4.490 4.500 4.470 4.530 70,000 315,080 4.5011 2.413 2.408 2.413 2.397 2.430 130,520 2.4140 1.12%
2017-10-27 0 4.450 4.450 4.480 4.430 4.590 696,000 3,119,980 4.4827 2.387 2.387 2.403 2.376 2.462 1,297,744 2.4042 -1.11%
2017-10-26 0 4.500 4.500 4.520 4.500 4.560 414,300 1,873,698 4.5226 2.413 2.413 2.424 2.413 2.446 772,493 2.4255 -1.32%
2017-10-25 0 4.560 4.550 4.560 4.540 4.560 256,000 1,165,620 4.5532 2.446 2.440 2.446 2.435 2.446 477,331 2.4420 0.88%
2017-10-24 0 4.520 4.520 4.530 4.500 4.550 370,000 1,669,240 4.5115 2.424 2.424 2.430 2.413 2.440 689,893 2.4196 0.00%
2017-10-23 0 4.520 4.510 4.520 4.460 4.550 536,000 2,411,570 4.4992 2.424 2.419 2.424 2.392 2.440 999,412 2.4130 1.57%
2017-10-20 0 4.450 4.410 4.450 4.380 4.500 2,762,000 12,228,310 4.4273 2.387 2.365 2.387 2.349 2.413 5,149,957 2.3744 1.14%
2017-10-19 0 4.400 4.360 4.400 4.380 4.460 901,200 3,986,804 4.4239 2.360 2.338 2.360 2.349 2.392 1,680,355 2.3726 -1.35%
2017-10-18 0 4.460 4.450 4.460 4.450 4.660 1,004,000 4,520,960 4.5029 2.392 2.387 2.392 2.387 2.499 1,872,033 2.4150 0.90%
2017-10-17 0 4.420 4.410 4.420 4.400 4.480 456,000 2,016,160 4.4214 2.371 2.365 2.371 2.360 2.403 850,246 2.3713 0.91%
2017-10-16 0 4.380 4.380 4.390 4.350 4.420 474,000 2,077,480 4.3829 2.349 2.349 2.354 2.333 2.371 883,809 2.3506 -0.23%
2017-10-13 0 4.390 4.380 4.390 4.360 4.400 312,000 1,366,560 4.3800 2.354 2.349 2.354 2.338 2.360 581,747 2.3491 0.69%
2017-10-12 0 4.360 4.360 4.370 4.350 4.410 1,682,000 7,336,060 4.3615 2.338 2.338 2.344 2.333 2.365 3,136,215 2.3391 -0.23%
2017-10-11 0 4.370 4.370 4.400 4.310 4.400 1,867,000 8,140,460 4.3602 2.344 2.344 2.360 2.312 2.360 3,481,162 2.3384 0.92%
2017-10-10 0 4.330 4.320 4.340 4.300 4.350 1,534,000 6,635,360 4.3255 2.322 2.317 2.328 2.306 2.333 2,860,258 2.3198 0.23%
2017-10-09 0 4.320 4.320 4.330 4.270 4.350 1,741,739 7,527,548 4.3219 2.317 2.317 2.322 2.290 2.333 3,247,603 2.3179 -0.69%
2017-10-06 0 4.350 4.350 4.370 4.350 4.450 1,364,000 5,982,210 4.3858 2.333 2.333 2.344 2.333 2.387 2,543,281 2.3522 -2.25%
2017-10-04 0 4.450 4.410 4.450 4.410 4.500 590,200 2,623,476 4.4451 2.387 2.365 2.387 2.365 2.413 1,100,472 2.3840 -0.45%
2017-10-03 0 4.470 4.400 4.470 4.410 4.470 314,000 1,398,520 4.4539 2.397 2.360 2.397 2.365 2.397 585,477 2.3887 1.59%
2017-09-29 0 4.400 4.380 4.400 4.380 4.500 554,000 2,441,200 4.4065 2.360 2.349 2.360 2.349 2.413 1,032,975 2.3633 0.69%
2017-09-28 0 4.370 4.360 4.370 4.360 4.400 184,000 804,820 4.3740 2.344 2.338 2.344 2.338 2.360 343,082 2.3459 0.23%
2017-09-27 0 4.360 4.360 4.390 4.340 4.400 1,042,000 4,541,240 4.3582 2.338 2.338 2.354 2.328 2.360 1,942,887 2.3374 -0.23%
2017-09-26 0 4.370 4.360 4.370 4.350 4.390 178,000 776,540 4.3626 2.344 2.338 2.344 2.333 2.354 331,894 2.3397 0.00%
2017-09-25 0 4.370 4.350 4.370 4.280 4.410 1,672,125 7,281,436 4.3546 2.344 2.333 2.344 2.295 2.365 3,117,803 2.3354 -0.68%
2017-09-22 0 4.400 4.370 4.400 4.330 4.490 1,922,280 8,409,554 4.3748 2.360 2.344 2.360 2.322 2.408 3,584,236 2.3463 -2.22%
2017-09-21 0 4.500 4.500 4.510 4.480 4.530 5,294,000 23,809,400 4.4974 2.413 2.413 2.419 2.403 2.430 9,871,061 2.4120 -0.44%
2017-09-20 0 4.520 4.520 4.580 4.420 4.600 6,974,000 31,405,360 4.5032 2.424 2.424 2.456 2.371 2.467 13,003,547 2.4151 2.26%
2017-09-19 0 4.420 4.410 4.420 4.380 4.450 1,496,000 6,607,700 4.4169 2.371 2.365 2.371 2.349 2.387 2,789,404 2.3689 0.45%
2017-09-18 0 4.400 4.390 4.400 4.380 4.450 1,046,000 4,618,520 4.4154 2.360 2.354 2.360 2.349 2.387 1,950,346 2.3681 -0.45%
2017-09-15 0 4.420 4.400 4.420 4.390 4.440 534,000 2,356,140 4.4122 2.371 2.360 2.371 2.354 2.381 995,683 2.3664 0.45%
2017-09-14 0 4.400 4.400 4.410 4.400 4.450 470,000 2,074,440 4.4137 2.360 2.360 2.365 2.360 2.387 876,350 2.3671 -0.68%
2017-09-13 0 4.430 4.420 4.430 4.430 4.470 398,000 1,769,780 4.4467 2.376 2.371 2.376 2.376 2.397 742,101 2.3848 -0.89%
2017-09-12 0 4.470 4.450 4.470 4.460 4.520 646,200 2,906,000 4.4971 2.397 2.387 2.397 2.392 2.424 1,204,888 2.4118 -0.67%
2017-09-11 0 4.500 4.490 4.500 4.480 4.510 298,000 1,340,420 4.4981 2.413 2.408 2.413 2.403 2.419 555,643 2.4124 0.45%
2017-09-08 0 4.480 4.470 4.480 4.390 4.490 688,000 3,079,420 4.4759 2.403 2.397 2.403 2.354 2.408 1,282,828 2.4005 2.05%
2017-09-07 0 4.390 4.390 4.400 4.340 4.500 967,000 4,258,100 4.4034 2.354 2.354 2.360 2.328 2.413 1,803,044 2.3616 -2.66%
2017-09-06 0 4.510 4.500 4.510 4.500 4.520 1,892,000 8,538,830 4.5131 2.419 2.413 2.419 2.413 2.424 3,527,776 2.4205 -0.88%
2017-09-05 0 4.550 4.550 4.570 4.500 4.560 672,000 3,042,600 4.5277 2.440 2.440 2.451 2.413 2.446 1,252,995 2.4283 1.11%
2017-09-04 0 4.500 4.500 4.510 4.450 4.570 1,205,450 5,441,019 4.5137 2.413 2.413 2.419 2.387 2.451 2,247,652 2.4208 0.67%
2017-09-01 0 4.470 4.440 4.470 4.380 4.490 1,042,000 4,602,960 4.4174 2.397 2.381 2.397 2.349 2.408 1,942,887 2.3691 2.05%
2017-08-31 0 4.380 4.350 4.380 4.370 4.390 1,036,000 4,539,140 4.3814 2.349 2.333 2.349 2.344 2.354 1,931,700 2.3498 0.00%
2017-08-30 0 4.380 4.380 4.390 4.350 4.410 1,628,000 7,133,930 4.3820 2.349 2.349 2.354 2.333 2.365 3,035,528 2.3501 -0.45%
2017-08-29 0 4.400 4.380 4.400 4.380 4.410 1,980,000 8,710,480 4.3992 2.360 2.349 2.360 2.349 2.365 3,691,859 2.3594 -0.23%
2017-08-28 0 4.410 4.400 4.410 4.320 4.430 1,114,000 4,871,880 4.3733 2.365 2.360 2.365 2.317 2.376 2,077,137 2.3455 1.38%
2017-08-25 0 4.350 4.350 4.370 4.340 4.380 908,000 3,956,560 4.3574 2.333 2.333 2.344 2.328 2.349 1,693,034 2.3370 -0.23%
2017-08-24 0 4.360 4.360 4.380 4.350 4.400 806,000 3,514,090 4.3599 2.338 2.338 2.349 2.333 2.360 1,502,848 2.3383 0.23%
2017-08-22 0 4.350 4.350 4.360 4.330 4.380 940,000 4,088,900 4.3499 2.333 2.333 2.338 2.322 2.349 1,752,701 2.3329 0.46%
2017-08-21 0 4.330 4.330 4.360 4.290 4.380 640,000 2,767,180 4.3237 2.322 2.322 2.338 2.301 2.349 1,193,328 2.3189 1.64%
2017-08-18 0 4.260 4.260 4.300 4.250 4.310 1,612,000 6,883,960 4.2704 2.285 2.285 2.306 2.279 2.312 3,005,695 2.2903 -1.16%
2017-08-17 0 4.310 4.300 4.310 4.300 4.340 452,000 1,947,940 4.3096 2.312 2.306 2.312 2.306 2.328 842,788 2.3113 0.00%
2017-08-16 0 4.310 4.310 4.330 4.300 4.310 604,000 2,602,380 4.3086 2.312 2.312 2.322 2.306 2.312 1,126,203 2.3108 0.00%
2017-08-15 0 4.310 4.300 4.320 4.290 4.350 722,000 3,112,080 4.3104 2.312 2.306 2.317 2.301 2.333 1,346,223 2.3117 -0.92%
2017-08-14 0 4.350 4.310 4.350 4.310 4.380 314,000 1,351,310 4.3035 2.333 2.312 2.333 2.312 2.349 585,477 2.3081 2.11%
2017-08-11 0 4.260 4.260 4.270 4.250 4.370 1,762,000 7,527,867 4.2723 2.285 2.285 2.290 2.279 2.344 3,285,381 2.2913 -1.16%
2017-08-10 0 4.310 4.290 4.310 4.260 4.340 832,000 3,565,360 4.2853 2.312 2.301 2.312 2.285 2.328 1,551,327 2.2983 -0.46%
2017-08-09 0 4.330 4.320 4.330 4.310 4.360 566,000 2,448,160 4.3254 2.322 2.317 2.322 2.312 2.338 1,055,350 2.3198 -0.69%
2017-08-08 0 4.360 4.350 4.360 4.310 4.400 1,524,000 6,605,360 4.3342 2.338 2.333 2.338 2.312 2.360 2,841,613 2.3245 -0.46%
2017-08-07 0 4.380 4.380 4.420 4.380 4.530 972,000 4,285,620 4.4091 2.349 2.349 2.371 2.349 2.430 1,812,367 2.3647 -3.31%
2017-08-04 0 4.530 4.530 4.540 4.500 4.560 1,586,000 7,147,108 4.5064 2.430 2.430 2.435 2.413 2.446 2,957,216 2.4168 1.12%
2017-08-03 0 4.480 4.480 4.500 4.460 4.530 1,042,000 4,671,520 4.4832 2.403 2.403 2.413 2.392 2.430 1,942,887 2.4044 0.22%
2017-08-02 0 4.470 4.470 4.490 4.410 4.480 1,814,000 8,091,360 4.4605 2.397 2.397 2.408 2.365 2.403 3,382,339 2.3922 0.45%
2017-08-01 0 4.450 4.400 4.450 4.300 4.450 1,940,000 8,422,151 4.3413 2.387 2.360 2.387 2.306 2.387 3,617,276 2.3283 4.22%
2017-07-31 0 4.270 4.260 4.270 4.250 4.320 3,582,000 15,307,850 4.2735 2.290 2.285 2.290 2.279 2.317 6,678,908 2.2920 0.47%
2017-07-28 0 4.250 4.250 4.270 4.250 4.400 7,168,600 30,982,068 4.3219 2.279 2.279 2.290 2.279 2.360 13,366,394 2.3179 -2.52%
2017-07-27 0 4.360 4.350 4.360 4.340 4.500 3,998,000 17,490,930 4.3749 2.338 2.333 2.338 2.328 2.413 7,454,572 2.3463 -3.54%
2017-07-26 0 4.520 4.520 4.540 4.430 4.670 5,344,000 24,401,770 4.5662 2.424 2.424 2.435 2.376 2.505 9,964,290 2.4489 -2.80%
2017-07-25 0 4.650 4.630 4.650 4.610 4.720 1,878,000 8,715,920 4.6411 2.494 2.483 2.494 2.472 2.531 3,501,672 2.4891 -0.21%
2017-07-24 0 4.660 4.650 4.660 4.560 4.700 1,448,400 6,752,970 4.6624 2.499 2.494 2.499 2.446 2.521 2,700,651 2.5005 2.19%
2017-07-21 0 4.560 4.560 4.580 4.520 4.710 3,972,650 18,349,843 4.6190 2.446 2.446 2.456 2.424 2.526 7,407,305 2.4773 0.88%
2017-07-20 0 4.520 4.510 4.540 4.500 4.700 4,853,400 22,255,470 4.5855 2.424 2.419 2.435 2.413 2.521 9,049,529 2.4593 -3.83%
2017-07-19 0 4.700 4.700 4.720 4.660 4.770 6,570,000 30,874,290 4.6993 2.521 2.521 2.531 2.499 2.558 12,250,259 2.5203 -1.47%
2017-07-18 0 4.770 4.740 4.770 4.660 4.840 3,422,000 16,288,300 4.7599 2.558 2.542 2.558 2.499 2.596 6,380,576 2.5528 -1.45%
2017-07-17 0 4.840 4.830 4.850 4.000 5.300 24,249,500 113,692,112 4.6884 2.596 2.590 2.601 2.145 2.842 45,215,016 2.5145 -16.55%
2017-07-14 0 5.800 5.800 5.820 5.560 6.680 6,486,500 38,555,603 5.9440 3.111 3.111 3.121 2.982 3.583 12,094,567 3.1878 -14.07%
2017-07-13 0 6.750 6.730 6.760 6.730 6.850 1,454,200 9,847,490 6.7718 3.620 3.609 3.625 3.609 3.674 2,711,465 3.6318 -0.88%
2017-07-12 0 6.810 6.750 6.820 6.750 6.880 1,536,000 10,386,972 6.7624 3.652 3.620 3.658 3.620 3.690 2,863,987 3.6268 0.74%
2017-07-11 0 6.760 6.730 6.780 6.710 6.800 660,000 4,463,790 6.7633 3.625 3.609 3.636 3.599 3.647 1,230,620 3.6273 -0.73%
2017-07-10 0 6.810 6.790 6.810 6.780 6.880 910,000 6,197,220 6.8101 3.652 3.642 3.652 3.636 3.690 1,696,763 3.6524 -0.29%
2017-07-07 0 6.830 6.820 6.840 6.820 6.970 184,000 1,260,500 6.8505 3.663 3.658 3.668 3.658 3.738 343,082 3.6741 -2.43%
2017-07-06 0 7.000 6.950 7.010 6.910 7.010 780,000 5,424,580 6.9546 3.754 3.727 3.760 3.706 3.760 1,454,369 3.7299 -0.28%
2017-07-05 0 7.020 6.990 7.020 6.990 7.050 508,000 3,568,260 7.0241 3.765 3.749 3.765 3.749 3.781 947,204 3.7671 -0.14%
2017-07-04 0 7.030 7.010 7.040 6.940 7.040 1,804,000 12,624,920 6.9983 3.770 3.760 3.776 3.722 3.776 3,363,694 3.7533 0.43%
2017-07-03 0 7.000 6.990 7.000 6.930 7.020 700,000 4,885,780 6.9797 3.754 3.749 3.754 3.717 3.765 1,305,203 3.7433 0.00%
2017-06-30 0 7.000 6.950 7.000 6.800 7.050 1,147,000 7,917,425 6.9027 3.754 3.727 3.754 3.647 3.781 2,138,668 3.7020 2.49%
2017-06-29 0 6.830 6.810 6.840 6.760 6.900 824,000 5,593,006 6.7876 3.663 3.652 3.668 3.625 3.701 1,536,410 3.6403 1.04%
2017-06-28 0 6.760 6.710 6.760 6.710 6.760 1,014,200 6,838,194 6.7425 3.625 3.599 3.625 3.599 3.625 1,891,052 3.6161 0.15%
2017-06-27 0 6.750 6.750 6.760 6.680 6.820 1,559,000 10,526,990 6.7524 3.620 3.620 3.625 3.583 3.658 2,906,873 3.6214 1.20%
2017-06-26 0 6.670 6.650 6.680 6.600 6.810 430,000 2,877,080 6.6909 3.577 3.566 3.583 3.540 3.652 801,767 3.5884 -1.62%
2017-06-23 0 6.780 6.750 6.780 6.750 6.850 744,000 5,036,320 6.7692 3.636 3.620 3.636 3.620 3.674 1,387,244 3.6305 0.44%
2017-06-22 0 6.750 6.750 6.770 6.700 6.780 747,975 5,045,103 6.7450 3.620 3.620 3.631 3.593 3.636 1,394,656 3.6175 0.60%
2017-06-21 0 6.710 6.700 6.720 6.580 6.810 2,787,779 18,638,910 6.6859 3.599 3.593 3.604 3.529 3.652 5,198,024 3.5858 -1.61%
2017-06-20 0 6.820 6.800 6.820 6.790 6.900 484,000 3,295,520 6.8089 3.658 3.647 3.658 3.642 3.701 902,454 3.6517 0.29%
2017-06-19 0 6.800 6.790 6.800 6.770 7.000 1,262,000 8,599,920 6.8145 3.647 3.642 3.647 3.631 3.754 2,353,094 3.6547 0.44%
2017-06-16 0 6.770 6.770 6.840 6.770 6.960 580,000 3,993,760 6.8858 3.631 3.631 3.668 3.631 3.733 1,081,454 3.6930 -2.03%
2017-06-15 0 6.910 6.910 6.980 6.890 6.980 416,716 2,884,550 6.9221 3.706 3.706 3.743 3.695 3.743 776,998 3.7124 0.00%
2017-06-14 0 6.910 6.900 6.920 6.890 6.950 1,104,110 7,633,970 6.9141 3.706 3.701 3.711 3.695 3.727 2,058,696 3.7082 -0.29%
2017-06-13 0 6.930 6.930 6.950 6.900 7.100 1,287,055 8,935,618 6.9427 3.717 3.717 3.727 3.701 3.808 2,399,811 3.7235 -2.26%
2017-06-12 0 7.090 7.040 7.090 7.000 7.120 2,454,720 17,325,636 7.0581 3.802 3.776 3.802 3.754 3.819 4,577,010 3.7854 0.42%
2017-06-09 0 7.060 7.030 7.060 7.000 7.110 1,584,000 11,182,840 7.0599 3.786 3.770 3.786 3.754 3.813 2,953,487 3.7863 -0.56%
2017-06-08 0 7.100 7.070 7.100 7.050 7.300 1,528,000 10,828,887 7.0870 3.808 3.792 3.808 3.781 3.915 2,849,071 3.8008 0.14%
2017-06-07 0 7.090 7.080 7.090 7.040 7.180 1,205,000 8,518,780 7.0695 3.802 3.797 3.802 3.776 3.851 2,246,813 3.7915 0.28%
2017-06-06 0 7.070 7.060 7.070 7.030 7.120 3,636,300 25,698,943 7.0673 3.792 3.786 3.792 3.770 3.819 6,780,155 3.7903 0.00%
2017-06-05 0 7.070 7.020 7.070 6.960 7.120 1,306,000 9,187,950 7.0352 3.792 3.765 3.792 3.733 3.819 2,435,135 3.7731 1.58%
2017-06-02 0 6.960 6.920 6.980 6.920 7.040 578,000 4,037,760 6.9857 3.733 3.711 3.743 3.711 3.776 1,077,724 3.7466 -1.14%
2017-06-01 0 7.040 7.020 7.050 6.990 7.080 830,000 5,836,090 7.0314 3.776 3.765 3.781 3.749 3.797 1,547,597 3.7711 0.57%
2017-05-31 0 7.000 6.940 7.000 6.910 7.140 1,000,000 7,028,370 7.0284 3.754 3.722 3.754 3.706 3.829 1,864,575 3.7694 -0.14%
2017-05-29 0 7.010 7.000 7.030 6.980 7.030 631,000 4,414,550 6.9961 3.760 3.754 3.770 3.743 3.770 1,176,547 3.7521 -0.14%
2017-05-26 0 7.020 6.990 7.040 6.950 7.040 1,376,000 9,606,900 6.9818 3.765 3.749 3.776 3.727 3.776 2,565,655 3.7444 0.57%
2017-05-25 0 6.980 6.950 6.980 6.950 7.040 810,000 5,661,240 6.9892 3.743 3.727 3.743 3.727 3.776 1,510,306 3.7484 0.43%
2017-05-24 0 6.950 6.930 6.950 6.890 7.180 1,730,000 12,225,673 7.0669 3.727 3.717 3.727 3.695 3.851 3,225,715 3.7901 -2.11%
2017-05-23 0 7.100 7.060 7.100 7.050 7.400 2,468,381 17,901,439 7.2523 3.808 3.786 3.808 3.781 3.969 4,602,482 3.8895 -2.41%
2017-05-22 0 7.370 7.330 7.380 6.980 7.470 3,461,100 25,103,880 7.2532 3.902 3.881 3.907 3.695 3.955 6,537,753 3.8398 6.20%
2017-05-19 0 6.940 6.930 6.940 6.910 6.950 572,000 3,962,180 6.9269 3.674 3.669 3.674 3.658 3.679 1,080,464 3.6671 0.14%
2017-05-18 0 6.930 6.910 6.930 6.870 6.980 480,000 3,322,660 6.9222 3.669 3.658 3.669 3.637 3.695 906,683 3.6646 -0.14%
2017-05-17 0 6.940 6.930 6.940 6.920 6.990 320,000 2,222,880 6.9465 3.674 3.669 3.674 3.663 3.701 604,456 3.6775 0.00%
2017-05-16 0 6.940 6.940 6.960 6.890 6.960 712,000 4,926,040 6.9186 3.674 3.674 3.685 3.648 3.685 1,344,914 3.6627 -0.43%
2017-05-15 0 6.970 6.940 6.970 6.900 7.020 505,000 3,512,860 6.9562 3.690 3.674 3.690 3.653 3.716 953,906 3.6826 0.00%
2017-05-12 0 6.970 6.950 6.970 6.920 6.990 910,000 6,332,260 6.9585 3.690 3.679 3.690 3.663 3.701 1,718,920 3.6839 0.29%
2017-05-11 0 6.950 6.930 6.950 6.930 7.000 848,000 5,887,730 6.9431 3.679 3.669 3.679 3.669 3.706 1,601,807 3.6757 0.58%
2017-05-10 0 6.910 6.910 6.950 6.890 6.970 590,391 4,080,101 6.9108 3.658 3.658 3.679 3.648 3.690 1,115,203 3.6586 -0.72%
2017-05-09 0 6.960 6.940 6.960 6.850 7.000 958,000 6,660,020 6.9520 3.685 3.674 3.685 3.626 3.706 1,809,589 3.6804 1.61%
2017-05-08 0 6.850 6.840 6.850 6.820 6.860 414,000 2,832,320 6.8414 3.626 3.621 3.626 3.611 3.632 782,014 3.6218 0.29%
2017-05-05 0 6.830 6.830 6.850 6.790 6.850 806,000 5,499,920 6.8237 3.616 3.616 3.626 3.595 3.626 1,522,472 3.6125 0.29%
2017-05-04 0 6.810 6.800 6.820 6.690 6.840 1,386,000 9,437,908 6.8095 3.605 3.600 3.611 3.542 3.621 2,618,048 3.6049 1.04%
2017-05-02 0 6.740 6.730 6.750 6.640 6.850 866,000 5,829,560 6.7316 3.568 3.563 3.573 3.515 3.626 1,635,808 3.5637 -1.32%
2017-04-28 0 6.830 6.830 6.870 6.770 6.940 254,000 1,739,780 6.8495 3.616 3.616 3.637 3.584 3.674 479,787 3.6262 0.00%
2017-04-27 0 6.830 6.830 6.840 6.830 6.860 437,000 2,986,510 6.8341 3.616 3.616 3.621 3.616 3.632 825,460 3.6180 -0.44%
2017-04-26 0 6.860 6.820 6.860 6.790 6.860 562,000 3,870,313 6.8867 3.632 3.611 3.632 3.595 3.632 1,061,575 3.6458 1.03%
2017-04-25 0 6.790 6.790 6.850 6.780 7.150 662,000 4,590,780 6.9347 3.595 3.595 3.626 3.589 3.785 1,250,467 3.6713 -3.96%
2017-04-24 0 7.070 7.040 7.060 6.780 7.200 4,190,000 29,504,920 7.0417 3.743 3.727 3.738 3.589 3.812 7,914,590 3.7279 4.28%
2017-04-21 0 6.780 6.780 6.790 6.540 6.840 1,216,000 8,166,040 6.7155 3.589 3.589 3.595 3.462 3.621 2,296,931 3.5552 3.35%
2017-04-20 0 6.560 6.550 6.560 6.550 6.570 396,000 2,594,830 6.5526 3.473 3.468 3.473 3.468 3.478 748,014 3.4690 0.00%
2017-04-19 0 6.560 6.540 6.570 6.490 6.570 986,000 6,453,840 6.5455 3.473 3.462 3.478 3.436 3.478 1,862,479 3.4652 0.15%
2017-04-18 0 6.550 6.540 6.550 6.510 6.590 1,618,000 10,599,430 6.5509 3.468 3.462 3.468 3.446 3.489 3,056,278 3.4681 -0.15%
2017-04-13 0 6.560 6.550 6.570 6.540 6.580 1,012,000 6,640,320 6.5616 3.473 3.468 3.478 3.462 3.483 1,911,591 3.4737 0.61%
2017-04-12 0 6.520 6.510 6.520 6.410 6.550 452,000 2,941,020 6.5067 3.452 3.446 3.452 3.393 3.468 853,793 3.4447 1.56%
2017-04-11 0 6.420 6.420 6.450 6.380 6.600 630,000 4,059,680 6.4439 3.399 3.399 3.415 3.378 3.494 1,190,022 3.4114 -2.58%
2017-04-10 0 6.590 6.560 6.590 6.360 6.600 2,187,400 14,334,660 6.5533 3.489 3.473 3.489 3.367 3.494 4,131,831 3.4693 4.44%
2017-04-07 0 6.310 6.310 6.370 6.270 6.360 1,715,000 10,834,830 6.3177 3.341 3.341 3.372 3.319 3.367 3,239,504 3.3446 -0.63%
2017-04-06 0 6.350 6.350 6.400 6.310 6.430 380,000 2,420,860 6.3707 3.362 3.362 3.388 3.341 3.404 717,791 3.3727 -0.94%
2017-04-05 0 6.410 6.390 6.420 6.320 6.470 972,000 6,240,040 6.4198 3.393 3.383 3.399 3.346 3.425 1,836,034 3.3987 1.42%
2017-04-03 0 6.320 6.320 6.350 6.200 6.360 1,478,000 9,294,260 6.2884 3.346 3.346 3.362 3.282 3.367 2,791,829 3.3291 1.44%
2017-03-31 0 6.230 6.210 6.260 5.740 6.260 4,394,000 26,781,375 6.0950 3.298 3.288 3.314 3.039 3.314 8,299,930 3.2267 8.73%
2017-03-30 0 5.730 5.710 5.770 5.430 5.840 2,560,000 14,513,360 5.6693 3.033 3.023 3.055 2.875 3.092 4,835,644 3.0013 4.56%
2017-03-29 0 5.480 5.450 5.500 5.260 5.860 2,678,400 14,737,332 5.5023 2.901 2.885 2.912 2.785 3.102 5,059,293 2.9129 -6.16%
2017-03-28 0 5.840 5.840 5.860 5.820 5.950 204,000 1,195,660 5.8611 3.092 3.092 3.102 3.081 3.150 385,340 3.1029 -1.02%
2017-03-27 0 5.900 5.880 5.920 5.880 6.000 4,300,000 25,557,720 5.9437 3.123 3.113 3.134 3.113 3.176 8,122,371 3.1466 -1.67%
2017-03-24 0 6.000 5.980 6.000 5.980 6.010 686,000 4,109,340 5.9903 3.176 3.166 3.176 3.166 3.182 1,295,802 3.1713 0.00%
2017-03-23 0 6.000 5.990 6.000 5.940 6.050 1,328,000 7,946,420 5.9838 3.176 3.171 3.176 3.145 3.203 2,508,491 3.1678 0.00%
2017-03-22 0 6.000 5.980 6.040 5.980 6.070 1,892,000 11,401,710 6.0263 3.176 3.166 3.198 3.166 3.213 3,573,843 3.1903 -0.66%
2017-03-21 0 6.040 6.030 6.060 6.000 6.100 1,848,000 11,174,840 6.0470 3.198 3.192 3.208 3.176 3.229 3,490,731 3.2013 0.83%
2017-03-20 0 5.990 5.990 6.000 5.960 6.050 1,434,000 8,612,492 6.0059 3.171 3.171 3.176 3.155 3.203 2,708,716 3.1795 0.17%
2017-03-17 0 5.980 5.980 5.990 5.930 6.130 992,067 5,984,838 6.0327 3.166 3.166 3.171 3.139 3.245 1,873,939 3.1937 -0.66%
2017-03-16 0 6.020 6.020 6.030 5.930 6.050 993,000 5,935,400 5.9772 3.187 3.187 3.192 3.139 3.203 1,875,701 3.1644 1.01%
2017-03-15 0 5.960 5.920 6.040 5.900 5.970 712,000 4,227,580 5.9376 3.155 3.134 3.198 3.123 3.161 1,344,914 3.1434 0.68%
2017-03-14 0 5.920 5.880 5.940 5.880 6.060 840,000 5,042,700 6.0032 3.134 3.113 3.145 3.113 3.208 1,586,696 3.1781 -1.66%
2017-03-13 0 6.020 6.010 6.030 5.860 6.100 980,000 5,865,660 5.9854 3.187 3.182 3.192 3.102 3.229 1,851,145 3.1687 2.03%
2017-03-10 0 5.900 5.900 5.950 5.700 6.050 1,876,000 11,205,290 5.9730 3.123 3.123 3.150 3.018 3.203 3,543,621 3.1621 -1.17%
2017-03-09 0 5.970 5.920 5.970 5.910 6.010 954,000 5,692,200 5.9667 3.161 3.134 3.161 3.129 3.182 1,802,033 3.1588 -0.67%
2017-03-08 0 6.010 5.990 6.010 5.830 6.200 3,026,000 18,271,150 6.0381 3.182 3.171 3.182 3.086 3.282 5,715,883 3.1966 8.09%
2017-03-07 0 5.560 5.540 5.560 5.300 5.620 1,582,000 8,749,370 5.5306 2.943 2.933 2.943 2.806 2.975 2,988,277 2.9279 0.54%
2017-03-06 0 5.530 5.530 5.560 5.200 5.610 1,738,000 9,527,600 5.4819 2.928 2.928 2.943 2.753 2.970 3,282,949 2.9021 -1.60%
2017-03-03 0 5.620 5.620 5.640 5.600 5.800 945,900 5,373,602 5.6809 2.975 2.975 2.986 2.965 3.071 1,786,733 3.0075 -2.43%
2017-03-02 0 5.760 5.750 5.770 5.760 5.910 1,295,000 7,581,300 5.8543 3.049 3.044 3.055 3.049 3.129 2,446,156 3.0993 -1.54%
2017-03-01 0 5.850 5.850 5.870 5.850 5.990 368,000 2,186,540 5.9417 3.097 3.097 3.108 3.097 3.171 695,124 3.1455 -2.01%
2017-02-28 0 5.970 5.970 5.980 5.930 6.000 468,000 2,795,580 5.9735 3.161 3.161 3.166 3.139 3.176 884,016 3.1624 -0.17%
2017-02-27 0 5.980 5.970 5.990 5.950 6.010 860,000 5,144,390 5.9818 3.166 3.161 3.171 3.150 3.182 1,624,474 3.1668 0.67%
2017-02-24 0 5.940 5.930 5.970 5.760 6.020 1,734,000 10,273,300 5.9246 3.145 3.139 3.161 3.049 3.187 3,275,393 3.1365 -1.49%
2017-02-23 0 6.030 6.030 6.070 6.000 6.090 338,000 2,038,930 6.0323 3.192 3.192 3.213 3.176 3.224 638,456 3.1935 -0.99%
2017-02-22 0 6.090 6.080 6.090 6.030 6.110 380,000 2,308,790 6.0758 3.224 3.219 3.224 3.192 3.235 717,791 3.2165 0.33%
2017-02-21 0 6.070 6.070 6.080 6.040 6.110 298,000 1,812,850 6.0834 3.213 3.213 3.219 3.198 3.235 562,899 3.2206 -0.49%
2017-02-20 0 6.100 6.140 6.180 6.010 6.140 284,000 1,729,760 6.0907 3.229 3.251 3.272 3.182 3.251 536,454 3.2244 0.00%
2017-02-17 0 6.100 6.100 6.110 6.100 6.180 1,158,000 7,118,660 6.1474 3.229 3.229 3.235 3.229 3.272 2,187,374 3.2544 -1.29%
2017-02-16 0 6.180 6.180 6.190 6.160 6.220 1,102,000 6,829,110 6.1970 3.272 3.272 3.277 3.261 3.293 2,081,594 3.2807 -0.32%
2017-02-15 0 6.200 6.200 6.210 6.160 6.260 508,000 3,150,124 6.2010 3.282 3.282 3.288 3.261 3.314 959,573 3.2828 -0.16%
2017-02-14 0 6.210 6.210 6.250 6.120 6.300 1,185,987 7,350,259 6.1976 3.288 3.288 3.309 3.240 3.335 2,240,239 3.2810 -1.90%
2017-02-13 0 6.330 6.330 6.340 6.180 6.390 126,000 795,520 6.3137 3.351 3.351 3.356 3.272 3.383 238,004 3.3425 1.77%
2017-02-10 0 6.220 6.220 6.250 6.120 6.250 884,000 5,483,700 6.2033 3.293 3.293 3.309 3.240 3.309 1,669,808 3.2840 1.30%
2017-02-09 0 6.140 6.140 6.150 6.080 6.170 602,000 3,694,860 6.1376 3.251 3.251 3.256 3.219 3.266 1,137,132 3.2493 0.66%
2017-02-08 0 6.100 6.100 6.120 6.010 6.200 722,196 4,421,181 6.1219 3.229 3.229 3.240 3.182 3.282 1,364,173 3.2409 0.66%
2017-02-07 0 6.060 6.050 6.060 6.050 6.260 854,000 5,210,175 6.1009 3.208 3.203 3.208 3.203 3.314 1,613,141 3.2298 -0.82%
2017-02-06 0 6.110 6.110 6.140 6.000 6.200 602,000 3,684,562 6.1205 3.235 3.235 3.251 3.176 3.282 1,137,132 3.2402 1.66%
2017-02-03 0 6.010 6.000 6.040 5.980 6.190 572,141 3,452,143 6.0337 3.182 3.176 3.198 3.166 3.277 1,080,731 3.1943 0.33%
2017-02-02 0 5.990 5.980 6.030 5.990 6.120 1,178,000 7,089,680 6.0184 3.171 3.166 3.192 3.171 3.240 2,225,152 3.1862 -2.92%
2017-02-01 0 6.170 6.170 6.250 6.110 6.330 136,000 843,160 6.1997 3.266 3.266 3.309 3.235 3.351 256,894 3.2821 -2.53%
2017-01-27 0 6.330 6.330 6.340 6.330 6.500 48,000 305,380 6.3621 3.351 3.351 3.356 3.351 3.441 90,668 3.3681 -2.62%
2017-01-26 0 6.500 6.460 6.510 6.330 6.530 552,000 3,584,460 6.4936 3.441 3.420 3.446 3.351 3.457 1,042,686 3.4377 1.09%
2017-01-25 0 6.430 6.430 6.560 6.430 6.580 20,000 131,060 6.5530 3.404 3.404 3.473 3.404 3.483 37,778 3.4692 -1.23%
2017-01-24 0 6.510 6.480 6.520 6.380 6.550 1,510,000 9,817,960 6.5020 3.446 3.431 3.452 3.378 3.468 2,852,275 3.4422 0.46%
2017-01-23 0 6.480 6.480 6.500 6.310 6.550 174,000 1,124,940 6.4652 3.431 3.431 3.441 3.341 3.468 328,673 3.4227 2.53%
2017-01-20 0 6.320 6.300 6.330 6.300 6.520 834,980 5,295,463 6.3420 3.346 3.335 3.351 3.335 3.452 1,577,213 3.3575 -2.17%
2017-01-19 0 6.460 6.450 6.460 6.400 6.580 278,000 1,805,260 6.4937 3.420 3.415 3.420 3.388 3.483 525,121 3.4378 -1.37%
2017-01-18 0 6.550 6.550 6.560 6.500 6.580 572,000 3,745,640 6.5483 3.468 3.468 3.473 3.441 3.483 1,080,464 3.4667 0.15%
2017-01-17 0 6.540 6.540 6.560 6.420 6.560 876,000 5,708,400 6.5164 3.462 3.462 3.473 3.399 3.473 1,654,697 3.4498 1.08%
2017-01-16 0 6.470 6.430 6.490 6.400 6.490 196,000 1,259,240 6.4247 3.425 3.404 3.436 3.388 3.436 370,229 3.4012 0.78%
2017-01-13 0 6.420 6.360 6.450 6.260 6.490 1,014,000 6,446,460 6.3575 3.399 3.367 3.415 3.314 3.436 1,915,369 3.3656 1.10%
2017-01-12 0 6.350 6.310 6.350 6.260 6.390 370,000 2,337,200 6.3168 3.362 3.341 3.362 3.314 3.383 698,902 3.3441 0.79%
2017-01-11 0 6.300 6.280 6.350 6.200 6.420 386,000 2,431,494 6.2992 3.335 3.325 3.362 3.282 3.399 729,125 3.3348 0.96%
2017-01-10 0 6.240 6.220 6.260 6.200 6.410 916,000 5,795,760 6.3272 3.303 3.293 3.314 3.282 3.393 1,730,254 3.3497 -1.73%
2017-01-09 0 6.350 6.340 6.380 6.310 6.470 732,000 4,676,440 6.3886 3.362 3.356 3.378 3.341 3.425 1,382,692 3.3821 -2.91%
2017-01-06 0 6.540 6.520 6.560 6.240 6.620 1,448,115 9,438,460 6.5178 3.462 3.452 3.473 3.303 3.505 2,735,379 3.4505 3.65%
2017-01-05 0 6.310 6.260 6.310 6.000 6.320 1,882,900 11,565,350 6.1423 3.341 3.314 3.341 3.176 3.346 3,556,654 3.2517 5.17%
2017-01-04 0 6.000 6.000 6.030 5.910 6.080 1,902,000 11,488,200 6.0401 3.176 3.176 3.192 3.129 3.219 3,592,733 3.1976 -0.83%
2017-01-03 0 6.050 6.030 6.050 6.030 6.210 957,800 5,811,546 6.0676 3.203 3.192 3.203 3.192 3.288 1,809,211 3.2122 1.51%
2016-12-30 0 5.960 5.960 6.000 5.690 6.030 3,627,000 21,604,020 5.9564 3.155 3.155 3.176 3.012 3.192 6,851,126 3.1534 4.75%
2016-12-29 0 5.690 5.690 5.700 5.690 6.000 2,337,486 13,635,789 5.8335 3.012 3.012 3.018 3.012 3.176 4,415,332 3.0883 -4.69%
2016-12-28 0 5.970 5.970 6.000 5.970 6.520 731,000 4,527,340 6.1934 3.161 3.161 3.176 3.161 3.452 1,380,803 3.2788 -6.72%
2016-12-23 0 6.400 6.390 6.460 6.320 6.850 1,318,000 8,541,360 6.4805 3.388 3.383 3.420 3.346 3.626 2,489,601 3.4308 -7.38%
2016-12-22 0 6.910 6.820 6.930 6.760 6.920 244,000 1,675,460 6.8666 3.658 3.611 3.669 3.579 3.663 460,897 3.6352 -0.58%
2016-12-21 0 6.950 6.860 6.900 6.870 7.000 818,000 5,685,000 6.9499 3.679 3.632 3.653 3.637 3.706 1,545,139 3.6793 -0.43%
2016-12-20 0 6.980 6.980 7.000 6.860 7.170 4,576,000 31,728,750 6.9337 3.695 3.695 3.706 3.632 3.796 8,643,714 3.6707 2.50%
2016-12-19 0 6.810 6.810 6.850 6.780 6.930 394,000 2,697,880 6.8474 3.605 3.605 3.626 3.589 3.669 744,236 3.6250 -1.73%
2016-12-16 0 6.930 6.880 6.930 6.860 6.960 1,229,222 8,519,508 6.9308 3.669 3.642 3.669 3.632 3.685 2,321,906 3.6692 0.58%
2016-12-15 0 6.890 6.900 6.940 6.810 7.200 1,254,000 8,717,560 6.9518 3.648 3.653 3.674 3.605 3.812 2,368,710 3.6803 -4.31%
2016-12-14 0 7.200 7.190 7.260 6.750 7.430 1,712,500 12,169,276 7.1061 3.812 3.806 3.843 3.573 3.933 3,234,782 3.7620 7.46%
2016-12-13 0 6.700 6.670 6.760 6.600 6.740 521,600 3,487,128 6.6854 3.547 3.531 3.579 3.494 3.568 985,263 3.5393 -0.59%
2016-12-12 0 6.740 6.710 6.750 6.580 6.800 930,000 6,216,144 6.6840 3.568 3.552 3.573 3.483 3.600 1,756,699 3.5385 2.12%
2016-12-09 0 6.600 6.590 6.630 6.520 6.640 454,000 2,992,410 6.5912 3.494 3.489 3.510 3.452 3.515 857,571 3.4894 -0.15%
2016-12-08 0 6.610 6.580 6.660 6.380 6.660 240,000 1,585,590 6.6066 3.499 3.483 3.526 3.378 3.526 453,342 3.4976 0.15%
2016-12-07 0 6.600 6.600 6.610 6.540 6.620 584,000 3,853,310 6.5981 3.494 3.494 3.499 3.462 3.505 1,103,131 3.4931 0.61%
2016-12-06 0 6.560 6.540 6.570 6.350 6.570 198,000 1,283,440 6.4820 3.473 3.462 3.478 3.362 3.478 374,007 3.4316 0.15%
2016-12-05 0 6.550 6.530 6.590 6.450 6.590 274,000 1,788,380 6.5269 3.468 3.457 3.489 3.415 3.489 517,565 3.4554 -0.61%
2016-12-02 0 6.590 6.540 6.590 6.380 6.700 938,000 6,095,976 6.4989 3.489 3.462 3.489 3.378 3.547 1,771,810 3.4405 2.33%
2016-12-01 0 6.440 6.400 6.440 6.390 6.440 300,000 1,921,560 6.4052 3.409 3.388 3.409 3.383 3.409 566,677 3.3909 1.42%
2016-11-30 0 6.350 6.340 6.400 6.300 6.400 661,887 4,183,808 6.3210 3.362 3.356 3.388 3.335 3.388 1,250,254 3.3464 -0.16%
2016-11-29 0 6.360 6.360 6.390 6.300 6.470 716,000 4,555,700 6.3627 3.367 3.367 3.383 3.335 3.425 1,352,469 3.3684 -0.31%
2016-11-28 0 6.380 6.340 6.380 6.270 6.410 284,000 1,804,290 6.3531 3.378 3.356 3.378 3.319 3.393 536,454 3.3634 0.95%
2016-11-25 0 6.320 6.320 6.360 6.320 6.600 137,800 878,420 6.3746 3.346 3.346 3.367 3.346 3.494 260,294 3.3747 -1.40%
2016-11-24 0 6.410 6.350 6.410 6.350 6.410 368,000 2,351,120 6.3889 3.393 3.362 3.393 3.362 3.393 695,124 3.3823 0.00%
2016-11-23 0 6.410 6.390 6.410 6.390 6.550 320,000 2,070,590 6.4706 3.393 3.383 3.393 3.383 3.468 604,456 3.4255 -1.38%
2016-11-22 0 6.500 6.500 6.550 6.490 6.600 1,366,000 8,919,720 6.5298 3.441 3.441 3.468 3.436 3.494 2,580,270 3.4569 -0.46%
2016-11-21 0 6.530 6.530 6.540 6.490 6.660 504,000 3,285,480 6.5188 3.457 3.457 3.462 3.436 3.526 952,017 3.4511 -0.31%
2016-11-18 0 6.550 6.520 6.550 6.500 6.660 186,000 1,218,480 6.5510 3.468 3.452 3.468 3.441 3.526 351,340 3.4681 -1.06%
2016-11-17 0 6.620 6.590 6.620 6.550 6.670 416,880 2,767,305 6.6381 3.505 3.489 3.505 3.468 3.531 787,454 3.5142 -0.75%
2016-11-16 0 6.670 6.660 6.710 6.620 6.750 836,000 5,588,070 6.6843 3.531 3.526 3.552 3.505 3.573 1,579,140 3.5387 0.60%
2016-11-15 0 6.630 6.570 6.630 6.570 6.740 212,000 1,416,920 6.6836 3.510 3.478 3.510 3.478 3.568 400,452 3.5383 -0.30%
2016-11-14 0 6.650 6.620 6.700 6.510 6.800 688,896 4,574,718 6.6407 3.521 3.505 3.547 3.446 3.600 1,301,272 3.5156 1.37%
2016-11-11 0 6.560 6.550 6.590 6.550 6.750 1,108,000 7,335,240 6.6203 3.473 3.468 3.489 3.468 3.573 2,092,927 3.5048 -2.09%
2016-11-10 0 6.700 6.700 6.720 6.560 6.750 1,114,000 7,458,780 6.6955 3.547 3.547 3.558 3.473 3.573 2,104,261 3.5446 1.06%
2016-11-09 0 6.630 6.590 6.600 6.540 6.680 1,354,000 8,933,140 6.5976 3.510 3.489 3.494 3.462 3.536 2,557,603 3.4928 0.00%
2016-11-08 0 6.630 6.600 6.650 6.580 6.650 638,000 4,219,420 6.6135 3.510 3.494 3.521 3.483 3.521 1,205,133 3.5012 0.30%
2016-11-07 0 6.610 6.580 6.620 6.540 6.650 622,000 4,105,620 6.6007 3.499 3.483 3.505 3.462 3.521 1,174,910 3.4944 1.69%
2016-11-04 0 6.500 6.490 6.500 6.320 6.630 480,000 3,124,860 6.5101 3.441 3.436 3.441 3.346 3.510 906,683 3.4465 -1.22%
2016-11-03 0 6.580 6.560 6.580 6.490 6.630 1,420,000 9,304,730 6.5526 3.483 3.473 3.483 3.436 3.510 2,682,271 3.4690 0.30%
2016-11-02 0 6.560 6.520 6.560 6.430 6.600 518,000 3,382,340 6.5296 3.473 3.452 3.473 3.404 3.494 978,462 3.4568 0.15%
2016-11-01 0 6.550 6.520 6.550 6.370 6.700 1,064,000 6,965,880 6.5469 3.468 3.452 3.468 3.372 3.547 2,009,815 3.4659 2.18%
2016-10-31 0 6.410 6.380 6.410 6.380 6.490 360,000 2,309,280 6.4147 3.393 3.378 3.393 3.378 3.436 680,012 3.3959 -0.77%
2016-10-28 0 6.460 6.410 6.460 6.390 6.500 960,000 6,157,232 6.4138 3.420 3.393 3.420 3.383 3.441 1,813,367 3.3955 1.25%
2016-10-27 0 6.380 6.380 6.390 6.300 6.410 819,480 5,217,413 6.3667 3.378 3.378 3.383 3.335 3.393 1,547,935 3.3706 0.47%
2016-10-26 0 6.350 6.300 6.360 6.190 6.560 3,448,000 21,751,254 6.3084 3.362 3.335 3.367 3.277 3.473 6,513,009 3.3397 -2.16%
2016-10-25 0 6.490 6.470 6.490 6.450 6.800 646,000 4,199,082 6.5001 3.436 3.425 3.436 3.415 3.600 1,220,245 3.4412 -3.13%
2016-10-24 0 6.700 6.650 6.700 6.220 6.980 1,468,000 9,876,890 6.7281 3.547 3.521 3.547 3.293 3.695 2,772,940 3.5619 -2.90%
2016-10-20 0 6.900 6.850 6.950 6.650 6.950 1,666,000 11,410,740 6.8492 3.653 3.626 3.679 3.521 3.679 3,146,947 3.6260 2.99%
2016-10-19 0 6.700 6.640 6.700 6.650 6.870 512,000 3,472,620 6.7825 3.547 3.515 3.547 3.521 3.637 967,129 3.5906 -1.90%
2016-10-18 0 6.830 6.800 6.830 6.750 6.850 808,000 5,519,300 6.8308 3.616 3.600 3.616 3.573 3.626 1,526,250 3.6162 0.74%
2016-10-17 0 6.780 6.760 6.780 6.710 6.830 514,000 3,485,000 6.7802 3.589 3.579 3.589 3.552 3.616 970,907 3.5894 -0.29%
2016-10-14 0 6.800 6.790 6.800 6.670 6.870 1,438,000 9,783,620 6.8036 3.600 3.595 3.600 3.531 3.637 2,716,272 3.6019 0.00%
2016-10-13 0 6.800 6.790 6.810 6.790 6.950 1,294,000 8,882,770 6.8646 3.600 3.595 3.605 3.595 3.679 2,444,267 3.6341 -1.45%
2016-10-12 0 6.900 6.880 6.930 6.790 6.950 2,090,000 14,390,880 6.8856 3.653 3.642 3.669 3.595 3.679 3,947,850 3.6452 -0.72%
2016-10-11 0 6.950 6.940 6.950 6.930 7.000 3,058,000 21,244,760 6.9473 3.679 3.674 3.679 3.669 3.706 5,776,328 3.6779 0.72%
2016-10-07 0 6.900 6.880 6.950 6.860 7.000 1,448,000 9,985,020 6.8957 3.653 3.642 3.679 3.632 3.706 2,735,161 3.6506 0.15%
2016-10-06 0 6.890 6.850 6.890 6.830 6.910 510,000 3,496,400 6.8557 3.648 3.626 3.648 3.616 3.658 963,351 3.6294 0.58%
2016-10-05 0 6.850 6.820 6.850 6.740 6.950 614,000 4,192,480 6.8281 3.626 3.611 3.626 3.568 3.679 1,159,799 3.6148 -0.15%
2016-10-04 0 6.860 6.830 6.860 6.800 6.900 558,000 3,811,340 6.8304 3.632 3.616 3.632 3.600 3.653 1,054,019 3.6160 1.63%
2016-10-03 0 6.750 6.720 6.750 6.570 6.840 426,000 2,862,080 6.7185 3.573 3.558 3.573 3.478 3.621 804,681 3.5568 2.43%
2016-09-30 0 6.590 6.520 6.590 6.500 6.680 534,000 3,503,760 6.5613 3.489 3.452 3.489 3.441 3.536 1,008,685 3.4736 -0.90%
2016-09-29 0 6.650 6.640 6.650 6.620 6.730 1,210,000 8,069,020 6.6686 3.521 3.515 3.521 3.505 3.563 2,285,598 3.5304 -0.45%
2016-09-28 0 6.680 6.670 6.700 6.590 6.820 710,000 4,744,280 6.6821 3.536 3.531 3.547 3.489 3.611 1,341,136 3.5375 1.37%
2016-09-27 0 6.590 6.560 6.590 6.550 6.690 400,300 2,631,331 6.5734 3.489 3.473 3.489 3.468 3.542 756,136 3.4800 0.00%
2016-09-26 0 6.590 6.580 6.600 6.580 6.760 318,000 2,101,840 6.6096 3.489 3.483 3.494 3.483 3.579 600,678 3.4991 -1.64%
2016-09-23 0 6.700 6.690 6.720 6.680 6.940 628,000 4,247,575 6.7637 3.547 3.542 3.558 3.536 3.674 1,186,244 3.5807 -0.59%
2016-09-22 0 6.740 6.740 6.760 6.740 6.950 614,000 4,190,180 6.8244 3.568 3.568 3.579 3.568 3.679 1,159,799 3.6128 -0.59%
2016-09-21 0 6.780 6.780 6.820 6.770 6.890 450,000 3,068,940 6.8199 3.589 3.589 3.611 3.584 3.648 850,016 3.6105 -0.88%
2016-09-20 0 6.840 6.830 6.840 6.820 6.900 248,000 1,699,120 6.8513 3.621 3.616 3.621 3.611 3.653 468,453 3.6271 -2.01%
2016-09-19 0 6.980 6.980 6.990 6.970 7.040 801,303 5,598,448 6.9867 3.695 3.695 3.701 3.690 3.727 1,513,600 3.6988 0.00%
2016-09-15 0 6.980 6.950 6.980 6.920 7.100 1,050,000 7,351,713 7.0016 3.695 3.679 3.695 3.663 3.759 1,983,370 3.7067 -0.29%
2016-09-14 0 7.000 6.990 7.000 6.840 7.160 1,380,000 9,660,260 7.0002 3.706 3.701 3.706 3.621 3.791 2,606,715 3.7059 2.04%
2016-09-13 0 6.860 6.860 6.900 6.580 6.990 1,926,000 13,347,840 6.9303 3.632 3.632 3.653 3.483 3.701 3,638,067 3.6689 5.05%
2016-09-12 0 6.530 6.480 6.590 6.240 6.670 1,412,000 9,089,950 6.4376 3.457 3.431 3.489 3.303 3.531 2,667,160 3.4081 0.93%
2016-09-09 0 6.470 6.440 6.490 6.370 6.490 880,000 5,636,942 6.4056 3.425 3.409 3.436 3.372 3.436 1,662,253 3.3911 0.94%
2016-09-08 0 6.410 6.380 6.410 6.240 6.440 1,318,000 8,396,160 6.3704 3.393 3.378 3.393 3.303 3.409 2,489,601 3.3725 2.72%
2016-09-07 0 6.240 6.230 6.240 6.230 6.350 746,000 4,678,010 6.2708 3.303 3.298 3.303 3.298 3.362 1,409,137 3.3198 -0.95%
2016-09-06 0 6.300 6.240 6.300 6.110 6.430 1,444,000 9,061,820 6.2755 3.335 3.303 3.335 3.235 3.404 2,727,606 3.3223 -1.10%
2016-09-05 0 6.370 6.370 6.400 6.360 6.730 668,000 4,379,600 6.5563 3.372 3.372 3.388 3.367 3.563 1,261,801 3.4709 -4.21%
2016-09-02 0 6.650 6.600 6.650 6.520 6.680 1,498,000 9,896,944 6.6068 3.521 3.494 3.521 3.452 3.536 2,829,608 3.4976 2.31%
2016-09-01 0 6.500 6.470 6.500 6.330 6.530 1,968,000 12,569,810 6.3871 3.441 3.425 3.441 3.351 3.457 3,717,402 3.3813 3.17%
2016-08-31 0 6.300 6.260 6.300 6.220 6.390 950,000 5,983,420 6.2983 3.335 3.314 3.335 3.293 3.383 1,794,477 3.3344 1.61%
2016-08-30 0 6.200 6.200 6.240 6.200 6.430 734,000 4,599,840 6.2668 3.282 3.282 3.303 3.282 3.404 1,386,470 3.3177 -2.67%
2016-08-29 0 6.370 6.340 6.420 6.300 6.550 1,014,000 6,519,550 6.4295 3.372 3.356 3.399 3.335 3.468 1,915,369 3.4038 -0.93%
2016-08-26 0 6.430 6.380 6.430 6.250 6.450 670,000 4,302,080 6.4210 3.404 3.378 3.404 3.309 3.415 1,265,579 3.3993 3.93%
2016-08-25 0 6.260 6.240 6.290 6.220 6.480 2,115,000 13,250,932 6.2652 3.275 3.265 3.291 3.254 3.391 4,042,211 3.2781 -0.32%
2016-08-24 0 6.280 6.250 6.280 6.160 6.340 584,000 3,663,120 6.2725 3.286 3.270 3.286 3.223 3.317 1,116,147 3.2819 -0.16%
2016-08-23 0 6.290 6.230 6.290 6.180 6.310 531,000 3,324,960 6.2617 3.291 3.260 3.291 3.234 3.302 1,014,853 3.2763 0.64%
2016-08-22 0 6.250 6.250 6.300 6.190 6.500 308,000 1,921,620 6.2390 3.270 3.270 3.296 3.239 3.401 588,653 3.2644 -2.65%
2016-08-19 0 6.420 6.370 6.450 6.150 6.490 692,954 4,425,754 6.3868 3.359 3.333 3.375 3.218 3.396 1,324,381 3.3418 0.00%
2016-08-18 0 6.420 6.360 6.420 6.170 6.450 1,138,000 7,155,360 6.2877 3.359 3.328 3.359 3.228 3.375 2,174,958 3.2899 3.55%
2016-08-17 0 6.200 6.150 6.200 5.850 6.310 2,402,000 14,709,670 6.1239 3.244 3.218 3.244 3.061 3.302 4,590,728 3.2042 5.80%
2016-08-16 0 5.860 5.850 5.860 5.500 6.010 3,109,120 17,604,247 5.6621 3.066 3.061 3.066 2.878 3.145 5,942,184 2.9626 5.59%
2016-08-15 0 5.550 5.540 5.680 5.550 5.710 182,000 1,025,540 5.6348 2.904 2.899 2.972 2.904 2.988 347,840 2.9483 -2.29%
2016-08-12 0 5.680 5.610 5.680 5.610 5.790 268,000 1,530,080 5.7093 2.972 2.935 2.972 2.935 3.029 512,205 2.9872 -0.35%
2016-08-11 0 5.700 5.610 5.700 5.610 5.760 150,000 855,960 5.7064 2.982 2.935 2.982 2.935 3.014 286,682 2.9858 0.71%
2016-08-10 0 5.660 5.600 5.660 5.500 5.730 474,000 2,660,800 5.6135 2.961 2.930 2.961 2.878 2.998 905,914 2.9371 0.71%
2016-08-09 0 5.620 5.620 5.690 5.580 5.670 244,000 1,371,920 5.6226 2.941 2.941 2.977 2.920 2.967 466,335 2.9419 -1.58%
2016-08-08 0 5.710 5.710 5.760 5.710 5.970 836,000 4,828,220 5.7754 2.988 2.988 3.014 2.988 3.124 1,597,772 3.0218 2.15%
2016-08-05 0 5.590 5.510 5.590 5.500 5.800 482,000 2,731,084 5.6661 2.925 2.883 2.925 2.878 3.035 921,204 2.9647 1.08%
2016-08-04 0 5.530 5.530 5.580 4.520 5.600 154,000 844,900 5.4864 2.893 2.893 2.920 2.365 2.930 294,326 2.8706 0.36%
2016-08-03 0 5.510 5.420 5.520 5.380 5.530 389,000 2,128,630 5.4721 2.883 2.836 2.888 2.815 2.893 743,461 2.8631 0.92%
2016-08-01 0 5.460 5.450 5.460 5.260 5.460 178,000 964,800 5.4202 2.857 2.852 2.857 2.752 2.857 340,196 2.8360 3.80%
2016-07-29 0 5.260 5.250 5.300 5.250 5.350 246,000 1,301,720 5.2915 2.752 2.747 2.773 2.747 2.799 470,158 2.7687 -1.13%
2016-07-28 0 5.320 5.260 5.320 5.150 5.350 1,474,477 7,680,324 5.2088 2.784 2.752 2.784 2.695 2.799 2,818,036 2.7254 4.31%
2016-07-27 0 5.100 5.080 5.100 4.980 5.200 608,477 3,082,783 5.0664 2.668 2.658 2.668 2.606 2.721 1,162,928 2.6509 2.00%
2016-07-26 0 5.000 5.000 5.010 4.900 5.100 1,804,000 9,024,220 5.0023 2.616 2.616 2.621 2.564 2.668 3,447,824 2.6174 0.00%
2016-07-25 0 5.000 4.970 5.000 4.910 5.010 948,000 4,725,860 4.9851 2.616 2.600 2.616 2.569 2.621 1,811,828 2.6083 1.63%
2016-07-22 0 4.920 4.920 4.930 4.700 4.950 2,730,000 13,231,290 4.8466 2.574 2.574 2.580 2.459 2.590 5,217,606 2.5359 0.00%
2016-07-21 0 4.920 4.920 4.950 4.880 5.200 1,746,000 8,980,940 5.1437 2.574 2.574 2.590 2.553 2.721 3,336,974 2.6913 -5.20%
2016-07-20 0 5.190 5.140 5.220 5.110 5.380 530,000 2,755,790 5.1996 2.716 2.689 2.731 2.674 2.815 1,012,942 2.7206 -2.63%
2016-07-19 0 5.330 5.300 5.340 5.210 5.420 282,000 1,495,960 5.3048 2.789 2.773 2.794 2.726 2.836 538,961 2.7756 -1.66%
2016-07-18 0 5.420 5.350 5.450 5.270 5.550 324,000 1,750,340 5.4023 2.836 2.799 2.852 2.757 2.904 619,232 2.8266 -2.34%
2016-07-15 0 5.550 5.470 5.550 5.250 5.590 198,003 1,081,896 5.4640 2.904 2.862 2.904 2.747 2.925 378,425 2.8589 3.54%
2016-07-14 0 5.360 5.360 5.400 5.340 5.410 154,000 827,190 5.3714 2.805 2.805 2.825 2.794 2.831 294,326 2.8105 -0.56%
2016-07-13 0 5.390 5.320 5.390 5.240 5.500 700,000 3,727,095 5.3244 2.820 2.784 2.820 2.742 2.878 1,337,848 2.7859 4.26%
2016-07-12 0 5.170 5.130 5.170 5.110 5.280 802,000 4,139,348 5.1613 2.705 2.684 2.705 2.674 2.763 1,532,791 2.7005 0.00%
2016-07-11 0 5.170 5.140 5.180 5.100 5.400 852,000 4,441,620 5.2132 2.705 2.689 2.710 2.668 2.825 1,628,352 2.7277 -0.96%
2016-07-08 0 5.220 5.220 5.240 5.220 5.260 216,000 1,131,180 5.2369 2.731 2.731 2.742 2.731 2.752 412,822 2.7401 -1.51%
2016-07-07 0 5.300 5.270 5.300 5.280 5.500 1,514,000 8,083,820 5.3394 2.773 2.757 2.773 2.763 2.878 2,893,573 2.7937 0.00%
2016-07-06 0 5.300 5.300 5.410 5.290 5.670 2,922,000 16,069,300 5.4994 2.773 2.773 2.831 2.768 2.967 5,584,558 2.8775 -7.02%
2016-07-05 0 5.700 5.670 5.700 5.660 5.780 310,000 1,770,110 5.7100 2.982 2.967 2.982 2.961 3.024 592,475 2.9877 -0.87%
2016-07-04 0 5.750 5.680 5.750 5.750 5.800 356,000 2,053,520 5.7683 3.009 2.972 3.009 3.009 3.035 680,391 3.0181 -0.86%
2016-06-30 0 5.800 5.750 5.800 5.440 5.840 2,450,000 13,681,040 5.5841 3.035 3.009 3.035 2.846 3.056 4,682,467 2.9218 3.02%
2016-06-29 0 5.630 5.610 5.630 5.550 5.730 382,000 2,159,820 5.6540 2.946 2.935 2.946 2.904 2.998 730,083 2.9583 -1.05%
2016-06-28 0 5.690 5.610 5.700 5.650 5.750 130,000 738,360 5.6797 2.977 2.935 2.982 2.956 3.009 248,457 2.9718 -0.87%
2016-06-27 0 5.740 5.710 5.740 5.380 5.800 1,900,000 10,639,220 5.5996 3.003 2.988 3.003 2.815 3.035 3,631,301 2.9299 5.13%
2016-06-24 0 5.460 5.450 5.530 5.370 5.600 920,000 5,035,220 5.4731 2.857 2.852 2.893 2.810 2.930 1,758,314 2.8637 -1.62%
2016-06-23 0 5.550 5.550 5.600 5.540 5.850 958,000 5,433,331 5.6715 2.904 2.904 2.930 2.899 3.061 1,830,940 2.9675 -4.64%
2016-06-22 0 5.820 5.820 5.850 5.650 5.930 925,000 5,384,130 5.8207 3.045 3.045 3.061 2.956 3.103 1,767,870 3.0455 1.22%
2016-06-21 0 5.750 5.670 5.800 5.580 5.800 975,000 5,527,990 5.6697 3.009 2.967 3.035 2.920 3.035 1,863,431 2.9666 4.36%
2016-06-20 0 5.510 5.500 5.550 5.300 5.550 690,000 3,764,710 5.4561 2.883 2.878 2.904 2.773 2.904 1,318,735 2.8548 2.99%
2016-06-17 0 5.350 5.310 5.360 5.300 5.370 252,000 1,344,400 5.3349 2.799 2.778 2.805 2.773 2.810 481,625 2.7914 0.75%
2016-06-16 0 5.310 5.300 5.320 5.280 5.350 334,000 1,775,600 5.3162 2.778 2.773 2.784 2.763 2.799 638,344 2.7816 0.95%
2016-06-15 0 5.260 5.250 5.300 5.250 5.450 918,125 4,868,171 5.3023 2.752 2.747 2.773 2.747 2.852 1,754,730 2.7743 -0.57%
2016-06-14 0 5.290 5.270 5.290 5.170 5.350 756,000 4,000,300 5.2914 2.768 2.757 2.768 2.705 2.799 1,444,875 2.7686 1.34%
2016-06-13 0 5.220 5.180 - 5.070 5.350 1,226,000 6,341,920 5.1729 2.731 2.710 - 2.653 2.799 2,343,145 2.7066 0.58%
2016-06-10 0 5.190 5.180 5.220 5.170 5.290 588,000 3,055,100 5.1957 2.716 2.710 2.731 2.705 2.768 1,123,792 2.7186 -1.89%
2016-06-08 0 5.290 5.290 5.320 5.260 5.350 706,000 3,740,990 5.2989 2.768 2.768 2.784 2.752 2.799 1,349,315 2.7725 0.38%
2016-06-07 0 5.270 5.260 5.290 5.180 5.310 600,000 3,143,170 5.2386 2.757 2.752 2.768 2.710 2.778 1,146,727 2.7410 1.93%
2016-06-06 0 5.170 5.160 5.170 5.140 5.180 246,000 1,266,970 5.1503 2.705 2.700 2.705 2.689 2.710 470,158 2.6948 -0.39%
2016-06-03 0 5.190 5.160 5.200 5.150 5.200 464,000 2,395,120 5.1619 2.716 2.700 2.721 2.695 2.721 886,802 2.7009 1.57%
2016-06-02 0 5.110 5.100 5.110 5.070 5.240 636,000 3,248,680 5.1080 2.674 2.668 2.674 2.653 2.742 1,215,530 2.6726 -1.16%
2016-06-01 0 5.170 5.160 5.250 5.170 5.460 284,000 1,518,940 5.3484 2.705 2.700 2.747 2.705 2.857 542,784 2.7984 -5.83%
2016-05-31 0 5.490 5.610 5.670 5.140 5.500 1,278,000 6,810,940 5.3294 2.873 2.935 2.967 2.689 2.878 2,442,527 2.7885 6.81%
2016-05-30 0 5.140 5.120 5.140 5.090 5.200 1,486,000 7,629,700 5.1344 2.689 2.679 2.689 2.663 2.721 2,840,059 2.6865 -0.19%
2016-05-27 0 5.150 5.130 5.150 5.100 5.190 3,004,000 15,443,000 5.1408 2.695 2.684 2.695 2.668 2.716 5,741,277 2.6898 0.98%
2016-05-26 0 5.100 5.080 5.100 5.070 5.140 1,710,000 8,730,901 5.1058 2.668 2.658 2.668 2.653 2.689 3,268,171 2.6715 -0.78%
2016-05-25 0 5.140 5.130 5.150 5.010 5.160 3,890,000 19,939,731 5.1259 2.689 2.684 2.695 2.621 2.700 7,434,610 2.6820 1.98%
2016-05-24 0 5.120 5.080 5.150 4.940 5.520 2,248,000 11,697,440 5.2035 2.637 2.616 2.653 2.544 2.843 4,364,599 2.6801 6.67%
2016-05-23 0 4.800 4.760 4.810 4.750 4.850 1,246,000 5,945,449 4.7716 2.472 2.452 2.477 2.447 2.498 2,419,168 2.4576 0.63%
2016-05-20 0 4.770 4.730 4.770 4.730 4.780 1,026,000 4,875,320 4.7518 2.457 2.436 2.457 2.436 2.462 1,992,028 2.4474 0.21%
2016-05-19 0 4.760 4.730 4.770 4.580 4.990 1,119,490 5,330,812 4.7618 2.452 2.436 2.457 2.359 2.570 2,173,543 2.4526 3.93%
2016-05-18 0 4.580 4.580 4.600 4.450 4.780 606,000 2,792,050 4.6073 2.359 2.359 2.369 2.292 2.462 1,176,578 2.3730 0.88%
2016-05-17 0 4.540 4.530 4.550 4.540 4.610 1,258,000 5,713,660 4.5419 2.338 2.333 2.343 2.338 2.374 2,442,467 2.3393 0.00%
2016-05-16 0 4.540 4.490 4.540 4.500 4.600 174,000 789,160 4.5354 2.338 2.313 2.338 2.318 2.369 337,829 2.3360 -3.61%
2016-05-13 0 4.710 4.680 4.710 4.670 4.770 334,000 1,599,946 4.7903 2.426 2.410 2.426 2.405 2.457 648,477 2.4672 -2.89%
2016-05-12 0 4.850 4.820 4.850 4.700 4.880 422,000 2,016,034 4.7773 2.498 2.483 2.498 2.421 2.513 819,333 2.4606 3.85%
2016-05-11 0 4.670 4.640 4.670 4.600 4.750 558,000 2,606,350 4.6709 2.405 2.390 2.405 2.369 2.447 1,083,384 2.4058 0.65%
2016-05-10 0 4.640 4.630 4.660 4.630 4.700 1,092,000 5,083,140 4.6549 2.390 2.385 2.400 2.385 2.421 2,120,170 2.3975 -1.07%
2016-05-09 0 4.690 4.630 4.700 4.620 4.730 364,000 1,697,460 4.6634 2.416 2.385 2.421 2.380 2.436 706,723 2.4019 1.96%
2016-05-06 0 4.600 4.550 4.590 4.400 4.890 1,812,300 8,322,720 4.5924 2.369 2.343 2.364 2.266 2.519 3,518,667 2.3653 -5.15%
2016-05-05 0 4.850 4.840 4.880 4.840 5.010 1,112,000 5,475,000 4.9236 2.498 2.493 2.513 2.493 2.580 2,159,001 2.5359 -2.61%
2016-05-04 0 4.980 4.940 5.060 4.580 5.020 573,000 2,767,160 4.8292 2.565 2.544 2.606 2.359 2.586 1,112,507 2.4873 7.56%
2016-05-03 0 4.630 4.630 - 4.530 4.650 1,700,000 7,809,960 4.5941 2.385 2.385 - 2.333 2.395 3,300,631 2.3662 0.65%
2016-04-29 0 4.600 4.560 4.600 4.530 4.600 384,000 1,763,260 4.5918 2.369 2.349 2.369 2.333 2.369 745,554 2.3650 2.22%
2016-04-28 0 4.500 4.460 4.600 4.450 4.610 1,528,000 6,902,420 4.5173 2.318 2.297 2.369 2.292 2.374 2,966,685 2.3266 -1.32%
2016-04-27 0 4.560 4.480 4.570 4.490 4.580 534,000 2,414,780 4.5221 2.349 2.307 2.354 2.313 2.359 1,036,786 2.3291 0.88%
2016-04-26 0 4.520 4.480 4.520 4.480 4.580 1,000,000 4,532,570 4.5326 2.328 2.307 2.328 2.307 2.359 1,941,548 2.3345 -1.31%
2016-04-25 0 4.580 4.520 4.580 4.300 4.600 274,000 1,246,240 4.5483 2.359 2.328 2.359 2.215 2.369 531,984 2.3426 0.00%
2016-04-22 0 4.580 4.580 4.590 4.420 4.600 78,000 351,580 4.5074 2.359 2.359 2.364 2.277 2.369 151,441 2.3216 0.66%
2016-04-21 0 4.550 4.480 4.580 4.500 4.600 46,000 208,980 4.5430 2.343 2.307 2.359 2.318 2.369 89,311 2.3399 1.11%
2016-04-20 0 4.500 4.470 4.500 4.460 4.580 1,398,000 6,304,160 4.5094 2.318 2.302 2.318 2.297 2.359 2,714,283 2.3226 -1.32%
2016-04-19 0 4.560 4.540 4.560 4.510 4.640 814,000 3,711,720 4.5599 2.349 2.338 2.349 2.323 2.390 1,580,420 2.3486 1.33%
2016-04-18 0 4.500 4.420 4.600 4.500 4.740 550,000 2,491,660 4.5303 2.318 2.277 2.369 2.318 2.441 1,067,851 2.3333 -5.06%
2016-04-15 0 4.740 4.660 4.740 4.610 4.860 318,000 1,505,720 4.7350 2.441 2.400 2.441 2.374 2.503 617,412 2.4388 -0.42%
2016-04-14 0 4.760 4.750 4.800 4.720 5.000 4,692,280 22,694,756 4.8366 2.452 2.447 2.472 2.431 2.575 9,110,285 2.4911 -4.03%
2016-04-13 0 4.960 4.950 4.970 4.580 5.000 640,000 3,091,980 4.8312 2.555 2.550 2.560 2.359 2.575 1,242,590 2.4883 9.49%
2016-04-12 0 4.530 4.530 4.540 4.480 4.580 2,580,000 11,557,596 4.4797 2.333 2.333 2.338 2.307 2.359 5,009,193 2.3073 0.67%
2016-04-11 0 4.500 4.450 4.500 4.300 4.540 628,000 2,804,540 4.4658 2.318 2.292 2.318 2.215 2.338 1,219,292 2.3001 4.17%
2016-04-08 0 4.320 4.290 4.300 4.300 4.340 500,000 2,158,240 4.3165 2.225 2.210 2.215 2.215 2.235 970,774 2.2232 0.47%
2016-04-07 0 4.300 4.280 4.300 4.230 4.330 1,268,000 5,422,060 4.2761 2.215 2.204 2.215 2.179 2.230 2,461,882 2.2024 1.42%
2016-04-06 0 4.240 4.220 4.250 4.240 4.260 1,388,000 5,873,900 4.2319 2.184 2.174 2.189 2.184 2.194 2,694,868 2.1797 0.00%
2016-04-05 0 4.240 4.230 4.260 4.240 4.260 180,000 766,160 4.2564 2.184 2.179 2.194 2.184 2.194 349,479 2.1923 0.00%
2016-04-01 0 4.240 4.240 4.310 4.200 4.300 474,000 2,025,550 4.2733 2.184 2.184 2.220 2.163 2.215 920,294 2.2010 -0.93%
2016-03-31 0 4.280 4.200 4.300 4.260 4.280 96,000 409,580 4.2665 2.204 2.163 2.215 2.194 2.204 186,389 2.1975 0.47%
2016-03-30 0 4.260 4.250 4.270 4.120 4.260 154,000 648,760 4.2127 2.194 2.189 2.199 2.122 2.194 298,998 2.1698 0.95%
2016-03-29 0 4.220 4.190 4.220 4.090 4.240 620,000 2,598,900 4.1918 2.174 2.158 2.174 2.107 2.184 1,203,759 2.1590 3.18%
2016-03-24 0 4.090 4.060 4.090 3.900 4.100 2,426,000 9,668,820 3.9855 2.107 2.091 2.107 2.009 2.112 4,710,194 2.0527 4.07%
2016-03-23 0 3.930 3.910 3.950 3.800 4.200 1,128,000 4,368,340 3.8726 2.024 2.014 2.034 1.957 2.163 2,190,066 1.9946 6.22%
2016-03-22 0 3.700 3.340 3.700 3.660 3.730 72,000 266,520 3.7017 1.906 1.720 1.906 1.885 1.921 139,791 1.9066 0.00%
2016-03-21 0 3.700 3.300 3.720 3.650 3.750 1,814,000 6,711,900 3.7001 1.906 1.700 1.916 1.880 1.931 3,521,967 1.9057 0.00%
2016-03-18 0 3.700 3.660 3.780 3.660 3.730 902,000 3,335,600 3.6980 1.906 1.885 1.947 1.885 1.921 1,751,276 1.9047 -1.33%
2016-03-17 0 3.750 3.740 3.780 - - 0 0 - 1.931 1.926 1.947 - - 0 - 0.00%
2016-03-16 0 3.750 3.750 3.780 3.750 3.780 480,000 1,811,040 3.7730 1.931 1.931 1.947 1.931 1.947 931,943 1.9433 -0.79%
2016-03-15 0 3.780 3.780 3.840 - - 0 0 - 1.947 1.947 1.978 - - 0 - 2.16%
2016-03-14 0 3.700 3.660 3.720 3.700 3.760 324,000 1,209,140 3.7319 1.906 1.885 1.916 1.906 1.937 629,061 1.9221 -0.54%
2016-03-11 0 3.720 3.700 3.730 3.720 3.720 50,000 186,000 3.7200 1.916 1.906 1.921 1.916 1.916 97,077 1.9160 0.54%
2016-03-10 0 3.700 3.680 3.800 - - 0 0 - 1.906 1.895 1.957 - - 0 - 0.00%
2016-03-09 0 3.700 3.700 3.850 3.600 3.700 156,000 575,980 3.6922 1.906 1.906 1.983 1.854 1.906 302,881 1.9017 0.00%
2016-03-08 0 3.700 3.670 3.700 3.700 3.700 1,104,000 4,084,800 3.7000 1.906 1.890 1.906 1.906 1.906 2,143,468 1.9057 0.00%
2016-03-07 0 3.700 3.700 3.750 3.700 3.700 22,000 81,400 3.7000 1.906 1.906 1.931 1.906 1.906 42,714 1.9057 0.00%
2016-03-04 0 3.700 3.700 3.750 3.700 3.750 468,000 1,750,540 3.7405 1.906 1.906 1.931 1.906 1.931 908,644 1.9265 -1.33%
2016-03-03 0 3.750 3.720 3.750 3.680 3.750 210,000 779,180 3.7104 1.931 1.916 1.931 1.895 1.931 407,725 1.9110 1.35%
2016-03-02 0 3.700 3.660 3.700 3.600 3.800 370,000 1,370,580 3.7043 1.906 1.885 1.906 1.854 1.957 718,373 1.9079 5.71%
2016-03-01 0 3.500 3.500 3.520 3.490 3.510 2,020,000 7,085,540 3.5077 1.803 1.803 1.813 1.798 1.808 3,921,926 1.8066 0.00%
2016-02-29 0 3.500 3.450 3.500 3.350 3.600 92,000 321,220 3.4915 1.803 1.777 1.803 1.725 1.854 178,622 1.7983 1.74%
2016-02-26 0 3.440 3.400 3.450 3.420 3.460 492,000 1,698,600 3.4524 1.772 1.751 1.777 1.761 1.782 955,241 1.7782 0.29%
2016-02-25 0 3.430 3.400 3.430 3.380 3.440 132,000 450,900 3.4159 1.767 1.751 1.767 1.741 1.772 256,284 1.7594 -0.29%
2016-02-24 0 3.440 3.370 3.440 3.450 3.500 596,000 2,080,480 3.4907 1.772 1.736 1.772 1.777 1.803 1,157,162 1.7979 -1.99%
2016-02-23 0 3.510 3.510 - 3.500 3.560 468,000 1,640,240 3.5048 1.808 1.808 - 1.803 1.834 908,644 1.8052 -1.40%
2016-02-22 0 3.560 3.560 3.660 3.540 3.560 40,000 142,000 3.5500 1.834 1.834 1.885 1.823 1.834 77,662 1.8284 1.71%
2016-02-19 0 3.500 3.500 3.540 3.450 3.500 48,000 167,840 3.4967 1.803 1.803 1.823 1.777 1.803 93,194 1.8010 0.00%
2016-02-18 0 3.500 3.450 3.540 3.500 3.500 4,000 14,000 3.5000 1.803 1.777 1.823 1.803 1.803 7,766 1.8027 0.00%
2016-02-17 0 3.500 3.440 3.510 3.420 3.510 36,000 123,900 3.4417 1.803 1.772 1.808 1.761 1.808 69,896 1.7726 2.94%
2016-02-16 0 3.400 3.400 3.430 3.270 3.400 10,000 33,300 3.3300 1.751 1.751 1.767 1.684 1.751 19,415 1.7151 3.98%
2016-02-15 0 3.270 3.270 3.360 3.200 3.360 214,000 715,740 3.3446 1.684 1.684 1.731 1.648 1.731 415,491 1.7226 -2.39%
2016-02-12 0 3.350 3.350 - - - 914,000 3,061,900 3.3500 1.725 1.725 - - - 1,774,574 1.7254 0.00%
2016-02-11 0 3.350 3.350 - 3.340 3.350 292,000 978,000 3.3493 1.725 1.725 - 1.720 1.725 566,932 1.7251 0.00%
2016-02-05 0 3.350 3.350 - 3.350 3.350 16,000 53,600 3.3500 1.725 1.725 - 1.725 1.725 31,065 1.7254 -0.30%
2016-02-04 0 3.360 3.350 - - - 94,000 314,900 3.3500 1.731 1.725 - - - 182,505 1.7254 0.00%
2016-02-03 0 3.360 3.360 - 3.350 3.360 100,000 335,020 3.3502 1.731 1.731 - 1.725 1.731 194,155 1.7255 0.00%
2016-02-02 0 3.360 3.360 - 3.320 3.400 92,000 309,220 3.3611 1.731 1.731 - 1.710 1.751 178,622 1.7311 0.30%
2016-02-01 0 3.350 3.330 3.350 3.350 3.350 10,000 33,500 3.3500 1.725 1.715 1.725 1.725 1.725 19,415 1.7254 0.00%
2016-01-29 0 3.350 3.350 3.540 3.260 3.520 366,000 1,211,620 3.3104 1.725 1.725 1.823 1.679 1.813 710,606 1.7051 2.76%
2016-01-28 0 3.260 3.260 3.300 3.250 3.280 292,000 957,370 3.2787 1.679 1.679 1.700 1.674 1.689 566,932 1.6887 0.00%
2016-01-27 0 3.260 3.240 3.320 3.130 3.320 60,000 197,140 3.2857 1.679 1.669 1.710 1.612 1.710 116,493 1.6923 -1.21%
2016-01-26 0 3.300 3.270 3.390 3.300 3.400 334,000 1,117,820 3.3468 1.700 1.684 1.746 1.700 1.751 648,477 1.7238 -1.49%
2016-01-25 0 3.350 3.310 3.380 3.350 3.350 400,000 1,340,000 3.3500 1.725 1.705 1.741 1.725 1.725 776,619 1.7254 0.00%
2016-01-22 0 3.350 3.330 3.350 3.330 3.390 304,000 1,018,740 3.3511 1.725 1.715 1.725 1.715 1.746 590,230 1.7260 0.30%
2016-01-21 0 3.340 3.340 3.400 3.310 3.500 1,100,000 3,744,240 3.4039 1.720 1.720 1.751 1.705 1.803 2,135,702 1.7532 -2.91%
2016-01-20 0 3.440 3.400 3.480 3.340 3.490 502,000 1,720,920 3.4281 1.772 1.751 1.792 1.720 1.798 974,657 1.7657 1.18%
2016-01-19 0 3.400 3.400 3.500 3.400 3.500 392,000 1,370,020 3.4949 1.751 1.751 1.803 1.751 1.803 761,087 1.8001 -4.23%
2016-01-18 0 3.550 3.550 3.600 3.550 3.660 170,000 615,120 3.6184 1.828 1.828 1.854 1.828 1.885 330,063 1.8636 -3.53%
2016-01-15 0 3.680 3.650 3.680 3.670 3.740 528,000 1,955,540 3.7037 1.895 1.880 1.895 1.890 1.926 1,025,137 1.9076 -1.60%
2016-01-14 0 3.740 3.700 3.750 3.690 3.740 330,000 1,221,220 3.7007 1.926 1.906 1.931 1.901 1.926 640,711 1.9060 0.27%
2016-01-13 0 3.730 3.660 3.770 - - 0 0 - 1.921 1.885 1.942 - - 0 - 0.00%
2016-01-12 0 3.730 3.710 3.750 3.720 3.730 1,770,000 6,554,829 3.7033 1.921 1.911 1.931 1.916 1.921 3,436,539 1.9074 0.81%
2016-01-11 0 3.700 3.700 3.710 3.670 3.710 2,597,817 9,609,502 3.6991 1.906 1.906 1.911 1.890 1.911 5,043,785 1.9052 -0.27%
2016-01-08 0 3.710 3.710 3.780 3.690 3.710 272,000 1,006,440 3.7001 1.911 1.911 1.947 1.901 1.911 528,101 1.9058 0.00%
2016-01-07 0 3.710 3.700 3.760 3.680 3.710 392,000 1,449,360 3.6973 1.911 1.906 1.937 1.895 1.911 761,087 1.9043 -0.27%
2016-01-06 0 3.720 3.720 3.750 3.700 3.740 58,000 215,340 3.7128 1.916 1.916 1.931 1.906 1.926 112,610 1.9123 0.27%
2016-01-05 0 3.710 3.710 3.720 3.700 3.720 62,000 229,560 3.7026 1.911 1.911 1.916 1.906 1.916 120,376 1.9070 -0.27%
2016-01-04 0 3.720 3.700 3.720 3.700 3.730 116,000 429,900 3.7060 1.916 1.906 1.916 1.906 1.921 225,220 1.9088 0.54%
2015-12-31 0 3.700 3.710 3.740 3.660 3.760 652,000 2,408,160 3.6935 1.906 1.911 1.926 1.885 1.937 1,265,889 1.9023 0.82%
2015-12-30 0 3.670 3.660 3.670 3.650 3.690 272,000 996,483 3.6635 1.890 1.885 1.890 1.880 1.901 528,101 1.8869 0.27%
2015-12-29 0 3.660 3.650 3.660 3.650 3.750 558,000 2,045,400 3.6656 1.885 1.880 1.885 1.880 1.931 1,083,384 1.8880 0.27%
2015-12-28 0 3.650 3.650 3.660 3.640 3.670 824,000 3,010,980 3.6541 1.880 1.880 1.885 1.875 1.890 1,599,835 1.8821 -0.27%
2015-12-24 0 3.660 3.600 3.740 - - 0 0 - 1.885 1.854 1.926 - - 0 - 0.00%
2015-12-23 0 3.660 3.650 3.660 3.630 3.670 154,000 561,140 3.6438 1.885 1.880 1.885 1.870 1.890 298,998 1.8767 1.39%
2015-12-22 0 3.610 3.600 3.650 3.600 3.710 204,000 744,640 3.6502 1.859 1.854 1.880 1.854 1.911 396,076 1.8800 -1.90%
2015-12-21 0 3.680 3.680 3.700 3.600 3.720 424,000 1,565,110 3.6913 1.895 1.895 1.906 1.854 1.916 823,216 1.9012 -0.27%
2015-12-18 0 3.690 3.690 3.700 3.680 3.750 168,000 621,780 3.7011 1.901 1.901 1.906 1.895 1.931 326,180 1.9062 -0.27%
2015-12-17 0 3.700 3.700 3.710 3.690 3.720 1,174,000 4,348,160 3.7037 1.906 1.906 1.911 1.901 1.916 2,279,377 1.9076 -0.54%
2015-12-16 0 3.720 3.720 3.780 3.720 3.800 88,000 329,860 3.7484 1.916 1.916 1.947 1.916 1.957 170,856 1.9306 0.81%
2015-12-15 0 3.690 3.690 3.700 3.640 3.730 1,516,000 5,607,340 3.6988 1.901 1.901 1.906 1.875 1.921 2,943,386 1.9051 1.37%
2015-12-14 0 3.640 3.610 3.660 3.590 3.670 670,000 2,428,770 3.6250 1.875 1.859 1.885 1.849 1.890 1,300,837 1.8671 0.28%
2015-12-11 0 3.630 3.630 3.660 3.590 3.680 1,530,000 5,561,455 3.6349 1.870 1.870 1.885 1.849 1.895 2,970,568 1.8722 1.11%
2015-12-10 0 3.590 3.570 3.600 3.520 3.600 248,000 883,500 3.5625 1.849 1.839 1.854 1.813 1.854 481,504 1.8349 1.99%
2015-12-09 0 3.520 3.510 3.530 3.510 3.530 444,000 1,565,100 3.5250 1.813 1.808 1.818 1.808 1.818 862,047 1.8156 -0.28%
2015-12-08 0 3.530 3.520 3.530 3.490 3.530 188,000 658,800 3.5043 1.818 1.813 1.818 1.798 1.818 365,011 1.8049 0.28%
2015-12-07 0 3.520 3.530 3.540 3.400 3.550 596,000 2,087,620 3.5027 1.813 1.818 1.823 1.751 1.828 1,157,162 1.8041 3.53%
2015-12-04 0 3.400 3.400 3.410 3.250 3.410 1,558,000 5,157,420 3.3103 1.751 1.751 1.756 1.674 1.756 3,024,931 1.7050 4.62%
2015-12-03 0 3.250 3.240 3.300 3.200 3.260 1,214,000 3,921,800 3.2305 1.674 1.669 1.700 1.648 1.679 2,357,039 1.6639 1.56%
2015-12-02 0 3.200 3.160 3.200 3.110 3.200 1,006,183 3,177,779 3.1583 1.648 1.628 1.648 1.602 1.648 1,953,552 1.6267 2.89%
2015-12-01 0 3.110 3.110 3.140 3.050 3.140 3,323,000 10,308,560 3.1022 1.602 1.602 1.617 1.571 1.617 6,451,762 1.5978 1.30%
2015-11-30 0 3.070 3.050 3.100 3.020 3.100 650,000 1,985,140 3.0541 1.581 1.571 1.597 1.555 1.597 1,262,006 1.5730 -0.97%
2015-11-27 0 3.100 3.100 3.150 3.020 3.100 132,000 409,922 3.1055 1.597 1.597 1.622 1.555 1.597 256,284 1.5995 1.97%
2015-11-26 0 3.040 3.040 3.140 3.030 3.200 368,000 1,145,420 3.1126 1.566 1.566 1.617 1.561 1.648 714,489 1.6031 0.00%
2015-11-25 0 3.040 3.040 3.120 2.970 3.120 156,000 478,860 3.0696 1.566 1.566 1.607 1.530 1.607 302,881 1.5810 0.33%
2015-11-24 0 3.030 3.020 3.110 3.030 3.140 1,628,000 5,033,071 3.0916 1.561 1.555 1.602 1.561 1.617 3,160,839 1.5923 -1.62%
2015-11-23 0 3.080 3.080 3.110 3.070 3.110 62,000 192,080 3.0981 1.586 1.586 1.602 1.581 1.602 120,376 1.5957 0.33%
2015-11-20 0 3.070 3.070 3.110 3.010 3.110 2,684,000 8,223,200 3.0638 1.581 1.581 1.602 1.550 1.602 5,211,114 1.5780 0.33%
2015-11-19 0 3.060 3.050 3.060 3.030 3.080 918,000 2,805,020 3.0556 1.576 1.571 1.576 1.561 1.586 1,782,341 1.5738 -0.65%
2015-11-18 0 3.080 3.060 3.080 3.020 3.090 1,422,000 4,351,000 3.0598 1.586 1.576 1.586 1.555 1.592 2,760,881 1.5759 0.00%
2015-11-17 0 3.080 3.000 3.080 3.000 3.090 236,000 722,920 3.0632 1.586 1.545 1.586 1.545 1.592 458,205 1.5777 -0.65%
2015-11-16 0 3.100 3.070 3.100 3.080 3.100 80,000 246,920 3.0865 1.597 1.581 1.597 1.586 1.597 155,324 1.5897 -0.32%
2015-11-13 0 3.110 3.100 3.110 3.020 3.110 188,000 579,220 3.0810 1.602 1.597 1.602 1.555 1.602 365,011 1.5869 0.00%
2015-11-12 0 3.110 3.100 3.110 3.090 3.120 720,000 2,234,080 3.1029 1.602 1.597 1.602 1.592 1.607 1,397,914 1.5982 0.97%
2015-11-11 0 3.080 3.080 3.100 3.070 3.160 550,000 1,720,820 3.1288 1.586 1.586 1.597 1.581 1.628 1,067,851 1.6115 -2.53%
2015-11-10 0 3.160 3.150 3.190 3.150 3.210 154,000 487,311 3.1644 1.628 1.622 1.643 1.622 1.653 298,998 1.6298 0.32%
2015-11-09 0 3.150 3.150 3.160 3.150 3.220 114,000 360,640 3.1635 1.622 1.622 1.628 1.622 1.658 221,336 1.6294 -1.56%
2015-11-06 0 3.200 3.200 3.210 3.140 3.230 732,000 2,313,886 3.1610 1.648 1.648 1.653 1.617 1.664 1,421,213 1.6281 0.00%
2015-11-05 0 3.200 3.180 3.200 3.150 3.220 774,000 2,464,480 3.1841 1.648 1.638 1.648 1.622 1.658 1,502,758 1.6400 0.31%
2015-11-04 0 3.190 3.190 3.250 3.190 3.320 990,000 3,231,300 3.2639 1.643 1.643 1.674 1.643 1.710 1,922,132 1.6811 -2.45%
2015-11-03 0 3.270 3.270 3.310 3.270 3.300 536,000 1,761,740 3.2868 1.684 1.684 1.705 1.684 1.700 1,040,669 1.6929 -0.61%
2015-11-02 0 3.290 3.270 3.290 3.260 3.340 334,000 1,107,340 3.3154 1.695 1.684 1.695 1.679 1.720 648,477 1.7076 -0.60%
2015-10-30 0 3.310 3.280 3.330 3.270 3.310 58,000 191,540 3.3024 1.705 1.689 1.715 1.684 1.705 112,610 1.7009 0.61%
2015-10-29 0 3.290 3.280 3.300 3.270 3.300 116,000 381,340 3.2874 1.695 1.689 1.700 1.684 1.700 225,220 1.6932 -0.60%
2015-10-28 0 3.310 3.310 3.400 3.260 3.470 94,000 310,500 3.3032 1.705 1.705 1.751 1.679 1.787 182,505 1.7013 -4.34%
2015-10-27 0 3.460 3.420 3.470 3.260 3.490 16,000 54,500 3.4063 1.782 1.761 1.787 1.679 1.798 31,065 1.7544 1.17%
2015-10-26 0 3.420 3.350 3.420 3.260 3.420 52,000 176,300 3.3904 1.761 1.725 1.761 1.679 1.761 100,960 1.7462 3.95%
2015-10-23 0 3.290 3.290 3.370 3.200 3.360 1,174,000 3,854,572 3.2833 1.695 1.695 1.736 1.648 1.731 2,279,377 1.6911 -1.79%
2015-10-22 0 3.350 3.300 3.370 3.250 3.390 966,000 3,216,400 3.3296 1.725 1.700 1.736 1.674 1.746 1,875,535 1.7149 0.90%
2015-10-20 0 3.320 3.300 3.330 3.260 3.340 38,000 125,260 3.2963 1.710 1.700 1.715 1.679 1.720 73,779 1.6978 0.91%
2015-10-19 0 3.290 3.280 3.310 3.210 3.310 2,658,900 8,719,452 3.2793 1.695 1.689 1.705 1.653 1.705 5,162,381 1.6890 1.86%
2015-10-16 0 3.230 3.230 3.280 3.230 3.340 156,000 511,900 3.2814 1.664 1.664 1.689 1.664 1.720 302,881 1.6901 -5.00%
2015-10-15 0 3.400 3.240 3.400 3.230 3.410 278,000 945,940 3.4027 1.751 1.669 1.751 1.664 1.756 539,750 1.7526 -0.29%
2015-10-14 0 3.410 3.320 3.410 3.310 3.440 556,000 1,883,130 3.3869 1.756 1.710 1.756 1.705 1.772 1,079,500 1.7444 -1.45%
2015-10-13 0 3.460 3.460 3.470 3.290 3.480 498,000 1,724,000 3.4618 1.782 1.782 1.787 1.695 1.792 966,891 1.7830 -1.14%
2015-10-12 0 3.500 3.440 3.500 3.430 3.550 610,000 2,117,940 3.4720 1.803 1.772 1.803 1.767 1.828 1,184,344 1.7883 1.74%
2015-10-09 0 3.440 3.440 3.450 3.400 3.520 486,000 1,674,880 3.4463 1.772 1.772 1.777 1.751 1.813 943,592 1.7750 1.18%
2015-10-08 0 3.400 3.390 3.450 3.360 3.490 812,000 2,742,880 3.3779 1.751 1.746 1.777 1.731 1.798 1,576,537 1.7398 2.72%
2015-10-07 0 3.310 3.310 3.390 3.300 3.340 1,486,000 4,918,690 3.3100 1.705 1.705 1.746 1.700 1.720 2,885,140 1.7048 1.53%
2015-10-06 0 3.260 3.240 3.290 3.140 3.350 326,000 1,083,280 3.3229 1.679 1.669 1.695 1.617 1.725 632,944 1.7115 -2.10%
2015-10-05 0 3.330 3.310 3.330 3.260 3.420 264,000 881,260 3.3381 1.715 1.705 1.715 1.679 1.761 512,569 1.7193 0.60%
2015-10-02 0 3.310 3.280 3.310 3.180 3.380 322,000 1,066,480 3.3120 1.705 1.689 1.705 1.638 1.741 625,178 1.7059 3.44%
2015-09-30 0 3.200 3.150 3.220 3.100 3.260 237,000 755,300 3.1869 1.648 1.622 1.658 1.597 1.679 460,147 1.6414 3.23%
2015-09-29 0 3.100 3.100 3.200 3.080 3.230 158,000 498,080 3.1524 1.597 1.597 1.648 1.586 1.664 306,765 1.6237 -2.52%
2015-09-25 0 3.180 3.150 3.190 3.140 3.320 661,000 2,121,710 3.2098 1.638 1.622 1.643 1.617 1.710 1,283,363 1.6532 -4.50%
2015-09-24 0 3.330 3.300 3.330 3.230 3.450 436,000 1,435,880 3.2933 1.715 1.700 1.715 1.664 1.777 846,515 1.6962 -4.58%
2015-09-23 0 3.490 3.440 3.490 3.440 3.500 74,000 258,240 3.4897 1.798 1.772 1.798 1.772 1.803 143,675 1.7974 -3.06%
2015-09-22 0 3.600 3.500 3.610 3.500 3.660 42,000 151,860 3.6157 1.854 1.803 1.859 1.803 1.885 81,545 1.8623 -0.83%
2015-09-21 0 3.630 3.500 3.630 3.500 3.660 44,000 159,380 3.6223 1.870 1.803 1.870 1.803 1.885 85,428 1.8657 -1.36%
2015-09-18 0 3.680 3.500 3.680 3.500 3.680 152,000 545,200 3.5868 1.895 1.803 1.895 1.803 1.895 295,115 1.8474 2.79%
2015-09-17 0 3.580 3.400 3.590 3.360 3.600 212,000 740,120 3.4911 1.844 1.751 1.849 1.731 1.854 411,608 1.7981 3.77%
2015-09-16 0 3.450 3.360 3.500 3.200 3.480 124,000 417,580 3.3676 1.777 1.731 1.803 1.648 1.792 240,752 1.7345 7.81%
2015-09-15 0 3.200 3.240 3.290 3.200 3.310 294,000 956,460 3.2533 1.648 1.669 1.695 1.648 1.705 570,815 1.6756 -4.76%
2015-09-14 0 3.360 3.330 3.410 3.350 3.450 231,000 780,630 3.3794 1.731 1.715 1.756 1.725 1.777 448,497 1.7405 -2.04%
2015-09-11 0 3.430 3.410 3.430 3.400 3.470 764,000 2,634,120 3.4478 1.767 1.756 1.767 1.751 1.787 1,483,342 1.7758 -1.15%
2015-09-10 0 3.470 3.470 3.500 3.470 3.490 168,000 583,120 3.4710 1.787 1.787 1.803 1.787 1.798 326,180 1.7877 -0.86%
2015-09-09 0 3.500 3.480 3.560 3.500 3.570 158,000 555,020 3.5128 1.803 1.792 1.834 1.803 1.839 306,765 1.8093 -0.57%
2015-09-08 0 3.520 3.500 3.600 3.490 3.600 64,000 226,200 3.5344 1.813 1.803 1.854 1.798 1.854 124,259 1.8204 0.86%
2015-09-07 0 3.490 3.490 3.530 3.490 3.620 54,000 190,500 3.5278 1.798 1.798 1.818 1.798 1.864 104,844 1.8170 -4.38%
2015-09-04 0 3.650 3.310 3.650 3.650 3.680 160,000 584,260 3.6516 1.880 1.705 1.880 1.880 1.895 310,648 1.8808 0.00%
2015-09-02 0 3.650 3.650 3.750 3.310 3.740 104,000 381,940 3.6725 1.880 1.880 1.931 1.705 1.926 201,921 1.8915 -0.82%
2015-09-01 0 3.680 3.300 3.680 - - 0 0 - 1.895 1.700 1.895 - - 0 - -0.81%
2015-08-31 0 3.710 3.700 3.710 3.480 3.900 270,000 983,420 3.6423 1.911 1.906 1.911 1.792 2.009 524,218 1.8760 10.52%
2015-08-28 0 3.410 3.400 3.690 3.400 3.700 40,000 143,180 3.5795 1.729 1.724 1.871 1.724 1.876 78,888 1.8150 -3.40%
2015-08-27 0 3.530 3.400 3.530 3.470 3.560 42,000 147,900 3.5214 1.790 1.724 1.790 1.759 1.805 82,832 1.7855 -1.40%
2015-08-26 0 3.580 3.520 3.570 3.400 3.720 762,000 2,682,810 3.5207 1.815 1.785 1.810 1.724 1.886 1,502,817 1.7852 11.87%
2015-08-25 0 3.200 3.200 3.270 3.190 3.390 2,396,000 7,880,920 3.2892 1.623 1.623 1.658 1.617 1.719 4,725,392 1.6678 -5.33%
2015-08-24 0 3.380 3.380 3.420 3.360 3.620 340,000 1,172,020 3.4471 1.714 1.714 1.734 1.704 1.836 670,548 1.7479 -7.90%
2015-08-21 0 3.670 3.570 3.670 3.500 3.670 2,166,000 7,836,240 3.6178 1.861 1.810 1.861 1.775 1.861 4,271,786 1.8344 0.27%
2015-08-20 0 3.660 3.610 3.680 3.630 3.720 380,000 1,394,600 3.6700 1.856 1.830 1.866 1.841 1.886 749,436 1.8609 0.83%
2015-08-19 0 3.630 3.570 3.640 3.540 3.660 398,000 1,430,260 3.5936 1.841 1.810 1.846 1.795 1.856 784,936 1.8221 -6.20%
2015-08-18 0 3.870 3.750 3.870 3.750 3.900 44,000 170,320 3.8709 1.962 1.901 1.962 1.901 1.977 86,777 1.9627 -0.77%
2015-08-17 0 3.900 3.400 3.900 3.880 3.900 348,000 1,357,160 3.8999 1.977 1.724 1.977 1.967 1.977 686,326 1.9774 0.00%
2015-08-14 0 3.900 3.880 3.980 3.860 3.900 484,000 1,881,540 3.8875 1.977 1.967 2.018 1.957 1.977 954,545 1.9711 0.52%
2015-08-13 0 3.880 3.880 3.890 3.820 3.890 488,000 1,896,080 3.8854 1.967 1.967 1.972 1.937 1.972 962,434 1.9701 0.52%
2015-08-12 0 3.860 3.860 3.910 3.860 3.920 456,000 1,782,820 3.9097 1.957 1.957 1.983 1.957 1.988 899,323 1.9824 -0.77%
2015-08-11 0 3.890 3.850 3.960 3.840 3.900 134,000 517,900 3.8649 1.972 1.952 2.008 1.947 1.977 264,275 1.9597 2.37%
2015-08-10 0 3.800 3.800 3.870 3.760 3.860 136,000 517,200 3.8029 1.927 1.927 1.962 1.906 1.957 268,219 1.9283 -0.52%
2015-08-07 0 3.820 3.820 3.880 3.810 3.870 50,000 191,420 3.8284 1.937 1.937 1.967 1.932 1.962 98,610 1.9412 0.53%
2015-08-06 0 3.800 3.800 3.840 3.800 3.850 1,434,000 5,491,120 3.8292 1.927 1.927 1.947 1.927 1.952 2,828,136 1.9416 -0.78%
2015-08-05 0 3.830 3.830 3.850 3.830 3.890 1,268,000 4,858,140 3.8313 1.942 1.942 1.952 1.942 1.972 2,500,750 1.9427 0.00%
2015-08-04 0 3.830 3.790 3.830 3.550 3.830 102,000 388,680 3.8106 1.942 1.922 1.942 1.800 1.942 201,164 1.9322 -0.26%
2015-08-03 0 3.840 3.720 3.840 3.640 3.840 126,000 469,580 3.7268 1.947 1.886 1.947 1.846 1.947 248,497 1.8897 0.00%
2015-07-31 0 3.840 3.800 3.840 3.740 3.840 820,000 3,114,680 3.7984 1.947 1.927 1.947 1.896 1.947 1,617,204 1.9260 3.50%
2015-07-30 0 3.710 3.710 3.750 3.610 3.800 708,000 2,624,540 3.7070 1.881 1.881 1.901 1.830 1.927 1,396,318 1.8796 2.20%
2015-07-29 0 3.630 3.630 3.700 3.570 3.660 84,000 303,400 3.6119 1.841 1.841 1.876 1.810 1.856 165,665 1.8314 0.28%
2015-07-28 0 3.620 3.600 3.650 3.530 3.700 816,000 2,925,540 3.5852 1.836 1.825 1.851 1.790 1.876 1,609,316 1.8179 1.69%
2015-07-27 0 3.560 3.530 3.560 3.460 3.650 1,114,000 3,974,720 3.5680 1.805 1.790 1.805 1.754 1.851 2,197,031 1.8091 -0.84%
2015-07-24 0 3.590 3.570 3.600 3.540 3.600 680,000 2,425,760 3.5673 1.820 1.810 1.825 1.795 1.825 1,341,096 1.8088 1.13%
2015-07-23 0 3.550 3.500 3.550 3.440 3.730 1,676,000 6,057,880 3.6145 1.800 1.775 1.800 1.744 1.891 3,305,408 1.8327 4.41%
2015-07-22 0 3.400 3.400 3.410 3.390 3.420 388,000 1,320,540 3.4035 1.724 1.724 1.729 1.719 1.734 765,214 1.7257 0.00%
2015-07-21 0 3.400 3.400 3.480 3.220 3.700 292,000 987,240 3.3810 1.724 1.724 1.765 1.633 1.876 575,883 1.7143 3.03%
2015-07-20 0 3.300 3.300 3.330 3.210 3.390 530,000 1,770,040 3.3397 1.673 1.673 1.688 1.628 1.719 1,045,266 1.6934 -0.60%
2015-07-17 0 3.320 3.310 3.400 3.310 3.450 146,000 499,660 3.4223 1.683 1.678 1.724 1.678 1.749 287,941 1.7353 -1.19%
2015-07-16 0 3.360 3.360 3.400 3.360 3.460 108,000 367,440 3.4022 1.704 1.704 1.724 1.704 1.754 212,998 1.7251 0.90%
2015-07-15 0 3.330 3.320 3.370 3.300 3.380 328,000 1,095,100 3.3387 1.688 1.683 1.709 1.673 1.714 646,882 1.6929 -4.31%
2015-07-14 0 3.480 3.420 3.480 3.340 3.500 418,000 1,436,280 3.4361 1.765 1.734 1.765 1.694 1.775 824,380 1.7423 5.45%
2015-07-13 0 3.300 3.300 3.500 3.300 3.500 704,000 2,385,040 3.3878 1.673 1.673 1.775 1.673 1.775 1,388,429 1.7178 -5.71%
2015-07-10 0 3.500 3.490 3.670 3.300 3.730 430,000 1,523,180 3.5423 1.775 1.770 1.861 1.673 1.891 848,046 1.7961 -0.28%
2015-07-09 0 3.510 3.520 3.650 3.500 3.800 150,000 538,920 3.5928 1.780 1.785 1.851 1.775 1.927 295,830 1.8217 -4.62%
2015-07-08 0 3.680 3.250 3.700 3.280 3.700 674,000 2,299,140 3.4112 1.866 1.648 1.876 1.663 1.876 1,329,263 1.7296 -0.81%
2015-07-07 0 3.710 3.710 3.720 3.640 3.710 54,000 199,480 3.6941 1.881 1.881 1.886 1.846 1.881 106,499 1.8731 -0.27%
2015-07-06 0 3.720 3.730 3.750 3.600 3.790 72,000 264,480 3.6733 1.886 1.891 1.901 1.825 1.922 141,998 1.8626 0.54%
2015-07-03 0 3.700 3.600 3.700 3.530 3.750 118,000 434,740 3.6842 1.876 1.825 1.876 1.790 1.901 232,720 1.8681 -2.12%
2015-07-02 0 3.780 3.750 3.820 3.680 3.900 194,000 743,300 3.8314 1.917 1.901 1.937 1.866 1.977 382,607 1.9427 -0.53%
2015-06-30 0 3.800 3.740 3.800 3.690 3.850 88,000 332,280 3.7759 1.927 1.896 1.927 1.871 1.952 173,554 1.9146 0.00%
2015-06-29 0 3.800 - 3.800 3.700 3.900 76,000 284,340 3.7413 1.927 - 1.927 1.876 1.977 149,887 1.8970 2.15%
2015-06-26 0 3.720 3.690 3.720 3.690 3.810 656,000 2,461,660 3.7525 1.886 1.871 1.886 1.871 1.932 1,293,764 1.9027 -3.88%
2015-06-25 0 3.870 3.800 3.880 3.800 3.890 30,000 115,920 3.8640 1.962 1.927 1.967 1.927 1.972 59,166 1.9592 -0.51%
2015-06-24 0 3.890 3.810 3.900 3.830 4.100 106,000 421,300 3.9745 1.972 1.932 1.977 1.942 2.079 209,053 2.0153 -0.26%
2015-06-23 0 3.900 3.860 3.900 3.850 3.910 4,154,000 16,197,800 3.8993 1.977 1.957 1.977 1.952 1.983 8,192,521 1.9771 0.00%
2015-06-22 0 3.900 3.840 3.900 3.670 3.980 268,000 1,037,600 3.8716 1.977 1.947 1.977 1.861 2.018 528,550 1.9631 0.00%
2015-06-19 0 3.900 3.800 3.910 3.770 3.990 769,000 2,994,990 3.8947 1.977 1.927 1.983 1.912 2.023 1,516,622 1.9748 0.00%
2015-06-18 0 3.900 3.900 3.940 3.760 4.050 4,352,000 17,137,640 3.9379 1.977 1.977 1.998 1.906 2.054 8,583,017 1.9967 -2.01%
2015-06-17 0 3.980 3.850 3.990 3.810 3.990 158,000 612,110 3.8741 2.018 1.952 2.023 1.932 2.023 311,608 1.9644 2.05%
2015-06-16 0 3.900 - 3.900 3.800 4.010 146,000 570,700 3.9089 1.977 - 1.977 1.927 2.033 287,941 1.9820 -2.50%
2015-06-15 0 4.000 3.950 4.000 3.960 4.330 2,231,000 8,955,430 4.0141 2.028 2.003 2.028 2.008 2.196 4,399,979 2.0353 1.27%
2015-06-12 0 3.950 3.920 3.950 3.910 3.960 1,198,000 4,728,290 3.9468 2.003 1.988 2.003 1.983 2.008 2,362,696 2.0012 0.25%
2015-06-11 0 3.940 3.880 3.950 3.860 3.980 194,000 757,720 3.9058 1.998 1.967 2.003 1.957 2.018 382,607 1.9804 1.03%
2015-06-10 0 3.900 3.850 3.900 3.900 3.980 1,022,000 4,042,310 3.9553 1.977 1.952 1.977 1.977 2.018 2,015,589 2.0055 -1.27%
2015-06-09 0 3.950 3.900 3.950 3.900 3.950 156,500 625,600 3.9974 2.003 1.977 2.003 1.977 2.003 308,649 2.0269 -1.25%
2015-06-08 0 4.000 3.950 4.000 3.960 4.030 884,000 3,533,128 3.9968 2.028 2.003 2.028 2.008 2.043 1,743,425 2.0265 0.00%
2015-06-05 0 4.000 3.970 4.000 3.900 4.000 506,000 2,008,410 3.9692 2.028 2.013 2.028 1.977 2.028 997,933 2.0126 2.30%
2015-06-04 0 3.910 3.910 3.950 3.600 4.080 384,000 1,506,960 3.9244 1.983 1.983 2.003 1.825 2.069 757,325 1.9898 -2.49%
2015-06-03 0 4.010 3.990 4.010 3.960 4.020 672,000 2,692,540 4.0068 2.033 2.023 2.033 2.008 2.038 1,325,319 2.0316 -0.25%
2015-06-02 0 4.020 4.020 4.050 3.930 4.100 452,000 1,805,266 3.9940 2.038 2.038 2.054 1.993 2.079 891,435 2.0251 0.50%
2015-06-01 0 4.000 3.930 4.000 3.920 4.010 209,700 834,276 3.9784 2.028 1.993 2.028 1.988 2.033 413,570 2.0173 0.76%
2015-05-29 0 3.970 3.930 4.000 3.880 4.000 1,553,000 6,175,950 3.9768 2.013 1.993 2.028 1.967 2.028 3,062,827 2.0164 -0.75%
2015-05-28 0 4.000 3.880 4.000 3.850 4.000 172,000 680,770 3.9580 2.028 1.967 2.028 1.952 2.028 339,218 2.0069 2.56%
2015-05-27 0 3.900 3.880 3.930 3.890 3.960 320,000 1,253,750 3.9180 1.977 1.967 1.993 1.972 2.008 631,104 1.9866 -1.76%
2015-05-26 0 3.970 3.940 3.970 3.960 4.000 436,000 1,737,840 3.9859 2.013 1.998 2.013 2.008 2.028 859,879 2.0210 -0.25%
2015-05-22 0 3.980 3.950 3.980 3.860 3.990 582,000 2,286,138 3.9281 2.018 2.003 2.018 1.957 2.023 1,147,821 1.9917 0.25%
2015-05-21 0 3.970 3.910 3.990 3.880 3.990 448,000 1,746,330 3.8981 2.013 1.983 2.023 1.967 2.023 883,546 1.9765 0.76%
2015-05-20 0 3.940 3.860 3.940 3.820 3.990 94,000 365,180 3.8849 1.998 1.957 1.998 1.937 2.023 185,387 1.9698 1.03%
2015-05-19 0 3.900 3.850 3.900 3.810 3.930 458,000 1,773,160 3.8715 1.977 1.952 1.977 1.932 1.993 903,268 1.9631 1.04%
2015-05-18 0 3.860 3.840 3.880 3.800 4.000 240,000 933,690 3.8904 1.957 1.947 1.967 1.927 2.028 473,328 1.9726 -0.77%
2015-05-15 0 3.890 3.840 3.890 3.760 3.960 578,000 2,233,220 3.8637 1.972 1.947 1.972 1.906 2.008 1,139,932 1.9591 1.30%
2015-05-14 0 3.840 3.840 3.900 3.840 3.980 1,292,000 5,004,330 3.8733 1.947 1.947 1.977 1.947 2.018 2,548,083 1.9640 0.00%
2015-05-13 0 3.840 3.810 3.880 3.750 3.930 3,715,000 14,394,750 3.8748 1.947 1.932 1.967 1.901 1.993 7,326,725 1.9647 2.40%
2015-05-12 0 3.800 3.790 3.800 3.700 3.950 804,000 3,094,670 3.8491 1.901 1.896 1.901 1.851 1.976 1,606,791 1.9260 3.26%
2015-05-11 0 3.680 3.610 3.680 3.360 3.690 234,000 841,120 3.5945 1.841 1.806 1.841 1.681 1.846 467,648 1.7986 7.29%
2015-05-08 0 3.430 3.390 3.440 3.220 3.500 190,000 633,740 3.3355 1.716 1.696 1.721 1.611 1.751 379,714 1.6690 1.48%
2015-05-07 0 3.380 3.320 3.400 3.200 3.500 401,000 1,335,100 3.3294 1.691 1.661 1.701 1.601 1.751 801,397 1.6660 -2.31%
2015-05-06 0 3.460 3.450 3.500 3.450 3.650 1,451,000 5,258,148 3.6238 1.731 1.726 1.751 1.726 1.826 2,899,818 1.8133 -2.54%
2015-05-05 0 3.550 3.550 3.590 3.500 3.760 1,688,000 6,109,920 3.6196 1.776 1.776 1.796 1.751 1.881 3,373,462 1.8112 -1.39%
2015-05-04 0 3.600 3.590 3.600 3.530 3.650 2,690,100 9,412,212 3.4988 1.801 1.796 1.801 1.766 1.826 5,376,155 1.7507 2.86%
2015-04-30 0 3.500 3.410 3.500 3.420 3.600 4,038,000 14,395,168 3.5649 1.751 1.706 1.751 1.711 1.801 8,069,929 1.7838 -2.78%
2015-04-29 0 3.600 3.530 3.600 3.540 3.600 66,000 235,880 3.5739 1.801 1.766 1.801 1.771 1.801 131,901 1.7883 1.41%
2015-04-28 0 3.550 3.530 3.570 3.540 3.640 3,446,000 12,354,188 3.5851 1.776 1.766 1.786 1.771 1.821 6,886,819 1.7939 -1.11%
2015-04-27 0 3.590 3.570 3.620 3.550 3.600 2,452,000 8,594,314 3.5050 1.796 1.786 1.811 1.776 1.801 4,900,313 1.7538 2.57%
2015-04-24 0 3.500 3.470 3.500 3.450 3.630 2,446,000 8,786,686 3.5923 1.751 1.736 1.751 1.726 1.816 4,888,322 1.7975 -3.58%
2015-04-23 0 3.630 3.560 3.630 3.560 3.640 884,000 3,139,000 3.5509 1.816 1.781 1.816 1.781 1.821 1,766,671 1.7768 3.13%
2015-04-22 0 3.520 3.520 3.550 3.510 3.610 698,000 2,474,440 3.5450 1.761 1.761 1.776 1.756 1.806 1,394,951 1.7739 0.00%
2015-04-21 0 3.520 3.530 3.650 3.510 3.600 666,000 2,352,908 3.5329 1.761 1.766 1.826 1.756 1.801 1,330,999 1.7678 0.57%
2015-04-20 0 3.500 3.500 3.510 3.450 3.680 2,052,000 7,199,800 3.5087 1.751 1.751 1.756 1.726 1.841 4,100,915 1.7557 -4.89%
2015-04-17 0 3.680 3.680 3.700 3.580 3.770 1,128,000 4,134,940 3.6657 1.841 1.841 1.851 1.791 1.886 2,254,304 1.8342 5.14%
2015-04-16 0 3.500 3.500 3.550 3.500 3.700 946,000 3,412,140 3.6069 1.751 1.751 1.776 1.751 1.851 1,890,578 1.8048 -4.89%
2015-04-15 0 3.680 3.640 3.680 3.550 3.760 4,430,000 16,207,168 3.6585 1.841 1.821 1.841 1.776 1.881 8,853,340 1.8306 -1.08%
2015-04-14 0 3.720 3.640 3.720 3.150 3.720 6,164,000 21,067,822 3.4179 1.861 1.821 1.861 1.576 1.861 12,318,733 1.7102 18.47%
2015-04-13 0 3.140 3.120 3.200 3.050 3.250 3,524,000 11,025,648 3.1287 1.571 1.561 1.601 1.526 1.626 7,042,702 1.5655 -1.87%
2015-04-10 0 3.200 3.160 3.200 3.160 3.320 1,630,000 5,239,680 3.2145 1.601 1.581 1.601 1.581 1.661 3,257,549 1.6085 -2.14%
2015-04-09 0 3.270 3.260 3.270 3.240 3.310 2,216,000 7,249,510 3.2714 1.636 1.631 1.636 1.621 1.656 4,428,668 1.6370 0.00%
2015-04-08 0 3.270 3.260 3.270 3.060 3.380 1,460,000 4,801,360 3.2886 1.636 1.631 1.636 1.531 1.691 2,917,805 1.6455 1.87%
2015-04-02 0 3.210 3.200 3.270 3.020 3.450 438,000 1,449,220 3.3087 1.606 1.601 1.636 1.511 1.726 875,341 1.6556 -1.53%
2015-04-01 0 3.260 3.230 3.260 3.250 3.340 142,000 466,860 3.2877 1.631 1.616 1.631 1.626 1.671 283,787 1.6451 -1.21%
2015-03-31 0 3.300 3.210 3.300 3.200 3.450 378,000 1,243,580 3.2899 1.651 1.606 1.651 1.601 1.726 755,432 1.6462 -2.94%
2015-03-30 0 3.400 3.400 3.440 3.200 3.440 1,068,000 3,552,080 3.3259 1.701 1.701 1.721 1.601 1.721 2,134,394 1.6642 0.00%
2015-03-27 0 3.400 - 3.400 3.410 3.470 46,000 157,940 3.4335 1.701 - 1.701 1.706 1.736 91,931 1.7180 -1.45%
2015-03-26 0 3.450 3.410 3.450 3.430 3.480 34,000 117,540 3.4571 1.726 1.706 1.726 1.716 1.741 67,949 1.7298 -1.15%
2015-03-25 0 3.490 3.440 3.490 3.470 3.500 108,000 377,700 3.4972 1.746 1.721 1.746 1.736 1.751 215,838 1.7499 -0.29%
2015-03-24 0 3.500 3.430 3.500 3.500 3.560 2,276,000 7,856,480 3.4519 1.751 1.716 1.751 1.751 1.781 4,548,578 1.7272 -1.13%
2015-03-23 0 3.540 3.470 3.540 3.440 3.550 745,000 2,573,844 3.4548 1.771 1.736 1.771 1.721 1.776 1,488,880 1.7287 0.85%
2015-03-20 0 3.510 3.430 3.510 3.400 3.550 2,028,000 6,946,640 3.4254 1.756 1.716 1.756 1.701 1.776 4,052,951 1.7140 3.85%
2015-03-19 0 3.380 3.280 3.390 3.370 3.600 3,264,700 11,091,968 3.3975 1.691 1.641 1.696 1.686 1.801 6,524,492 1.7001 -1.17%
2015-03-18 0 3.420 3.380 3.440 3.320 3.550 3,154,000 10,822,660 3.4314 1.711 1.691 1.721 1.661 1.776 6,303,258 1.7170 -1.72%
2015-03-17 0 3.480 3.600 3.700 3.470 3.620 4,702,000 16,871,150 3.5881 1.741 1.801 1.851 1.736 1.811 9,396,931 1.7954 -3.33%
2015-03-16 0 3.600 3.600 3.700 3.600 3.750 230,000 845,000 3.6739 1.801 1.801 1.851 1.801 1.876 459,654 1.8383 -2.70%
2015-03-13 0 3.700 3.570 3.700 3.450 3.760 1,518,000 5,513,480 3.6321 1.851 1.786 1.851 1.726 1.881 3,033,718 1.8174 -1.33%
2015-03-12 0 3.750 - 3.770 3.750 3.770 34,000 127,580 3.7524 1.876 - 1.886 1.876 1.886 67,949 1.8776 0.00%
2015-03-11 0 3.750 - 3.750 3.750 3.760 452,000 1,695,020 3.7500 1.876 - 1.876 1.876 1.881 903,320 1.8764 -1.06%
2015-03-10 0 3.790 - 3.800 - - 900,000 3,421,500 3.8017 1.896 - 1.901 - - 1,798,647 1.9023 0.00%
2015-03-09 0 3.790 3.750 3.800 3.790 3.810 102,000 387,880 3.8027 1.896 1.876 1.901 1.896 1.906 203,847 1.9028 -0.26%
2015-03-06 0 3.800 - 3.840 3.800 3.800 92,000 349,600 3.8000 1.901 - 1.921 1.901 1.901 183,862 1.9014 0.00%
2015-03-05 0 3.800 3.720 3.800 3.790 3.820 588,000 2,234,480 3.8001 1.901 1.861 1.901 1.896 1.911 1,175,116 1.9015 0.00%
2015-03-04 0 3.800 3.780 3.850 3.780 3.850 476,000 1,812,360 3.8075 1.901 1.891 1.926 1.891 1.926 951,284 1.9052 -1.30%
2015-03-03 0 3.850 - 3.850 3.800 3.900 3,175,369 12,092,807 3.8083 1.926 - 1.926 1.901 1.951 6,345,964 1.9056 1.05%
2015-03-02 0 3.810 3.700 3.810 3.790 3.810 1,798,000 6,832,480 3.8000 1.906 1.851 1.906 1.896 1.906 3,593,297 1.9015 0.26%
2015-02-27 0 3.800 3.780 3.800 3.760 3.830 1,080,000 4,107,540 3.8033 1.901 1.891 1.901 1.881 1.916 2,158,376 1.9031 0.00%
2015-02-26 0 3.800 3.800 - 3.020 3.800 20,000 73,360 3.6680 1.901 1.901 - 1.511 1.901 39,970 1.8354 -2.06%
2015-02-25 0 3.880 3.880 3.980 3.880 4.000 49,000 194,420 3.9678 1.941 1.941 1.991 1.941 2.002 97,926 1.9854 -2.27%
2015-02-24 0 3.970 - 3.970 3.880 3.970 1,696,000 6,581,420 3.8806 1.986 - 1.986 1.941 1.986 3,389,450 1.9417 2.85%
2015-02-23 0 3.860 3.820 3.860 3.860 3.880 560,000 2,182,380 3.8971 1.931 1.911 1.931 1.931 1.941 1,119,158 1.9500 -0.26%
2015-02-18 0 3.870 3.870 4.000 3.870 3.900 24,000 93,420 3.8925 1.936 1.936 2.002 1.936 1.951 47,964 1.9477 -0.26%
2015-02-17 0 3.880 3.870 3.880 3.880 3.880 76,000 294,880 3.8800 1.941 1.936 1.941 1.941 1.941 151,886 1.9415 -0.77%
2015-02-16 0 3.910 3.900 3.910 3.880 4.010 148,000 578,280 3.9073 1.956 1.951 1.956 1.941 2.007 295,777 1.9551 -2.01%
2015-02-13 0 3.990 3.920 3.990 3.930 4.000 6,000 23,840 3.9733 1.997 1.961 1.997 1.966 2.002 11,991 1.9882 1.01%
2015-02-12 0 3.950 3.900 3.950 3.950 3.950 16,000 63,200 3.9500 1.976 1.951 1.976 1.976 1.976 31,976 1.9765 0.25%
2015-02-11 0 3.940 3.910 3.950 3.880 3.940 2,302,000 9,017,970 3.9175 1.971 1.956 1.976 1.941 1.971 4,600,539 1.9602 1.03%
2015-02-10 0 3.900 3.900 3.930 3.880 3.930 2,052,000 8,012,650 3.9048 1.951 1.951 1.966 1.941 1.966 4,100,915 1.9539 0.00%
2015-02-09 0 3.900 3.890 4.000 3.900 3.990 68,000 265,600 3.9059 1.951 1.946 2.002 1.951 1.997 135,898 1.9544 0.00%
2015-02-06 0 3.900 - 3.900 - - 500,000 1,950,000 3.9000 1.951 - 1.951 - - 999,248 1.9515 -0.51%
2015-02-05 0 3.920 3.830 3.920 3.890 3.920 2,524,000 9,848,680 3.9020 1.961 1.916 1.961 1.946 1.961 5,044,205 1.9525 0.77%
2015-02-04 0 3.890 3.860 3.890 3.780 3.900 862,000 3,300,260 3.8286 1.946 1.931 1.946 1.891 1.951 1,722,704 1.9157 2.91%
2015-02-03 0 3.780 3.720 3.780 3.750 3.830 592,000 2,258,892 3.8157 1.891 1.861 1.891 1.876 1.916 1,183,110 1.9093 -0.79%
2015-02-02 0 3.810 3.610 3.810 3.810 3.880 74,000 284,600 3.8459 1.906 1.806 1.906 1.906 1.941 147,889 1.9244 -0.78%
2015-01-30 0 3.840 3.840 3.880 3.820 3.940 86,000 335,820 3.9049 1.921 1.921 1.941 1.911 1.971 171,871 1.9539 -1.03%
2015-01-29 0 3.880 3.800 3.880 3.800 3.900 722,751 2,822,445 3.9051 1.941 1.901 1.941 1.901 1.951 1,444,415 1.9540 -1.77%
2015-01-28 0 3.950 - 3.960 3.950 3.960 46,000 181,840 3.9530 1.976 - 1.981 1.976 1.981 91,931 1.9780 -0.25%
2015-01-27 0 3.960 3.960 4.000 3.830 4.000 114,000 450,950 3.9557 1.981 1.981 2.002 1.916 2.002 227,829 1.9793 -1.00%
2015-01-26 0 4.000 3.980 4.010 3.980 4.070 186,000 744,000 4.0000 2.002 1.991 2.007 1.991 2.037 371,720 2.0015 0.00%
2015-01-23 0 4.000 - 4.100 4.000 4.100 398,000 1,593,132 4.0028 2.002 - 2.052 2.002 2.052 795,402 2.0029 0.00%
2015-01-22 0 4.000 3.940 4.000 3.980 4.040 332,000 1,339,354 4.0342 2.002 1.971 2.002 1.991 2.022 663,501 2.0186 -1.23%
2015-01-21 0 4.050 3.760 4.050 3.950 4.110 866,000 3,521,584 4.0665 2.027 1.881 2.027 1.976 2.057 1,730,698 2.0348 0.00%
2015-01-20 0 4.050 4.050 4.110 4.030 4.080 54,000 219,160 4.0585 2.027 2.027 2.057 2.017 2.042 107,919 2.0308 -1.22%
2015-01-19 0 4.100 4.000 4.100 4.000 4.120 386,000 1,572,120 4.0728 2.052 2.002 2.052 2.002 2.062 771,420 2.0380 0.00%
2015-01-16 0 4.100 - 4.100 4.060 4.100 348,000 1,420,790 4.0827 2.052 - 2.052 2.032 2.052 695,477 2.0429 0.00%
2015-01-15 0 4.100 4.050 4.120 4.100 4.220 572,000 2,372,920 4.1485 2.052 2.027 2.062 2.052 2.112 1,143,140 2.0758 -0.49%
2015-01-14 0 4.120 4.080 4.120 4.130 4.140 1,076,000 4,428,170 4.1154 2.062 2.042 2.062 2.067 2.072 2,150,382 2.0592 0.24%
2015-01-13 0 4.110 4.080 4.110 4.080 4.220 2,592,000 10,606,540 4.0920 2.057 2.042 2.057 2.042 2.112 5,180,103 2.0476 0.98%
2015-01-12 0 4.070 4.070 4.100 4.030 4.100 3,702,000 15,043,572 4.0636 2.037 2.037 2.052 2.017 2.052 7,398,434 2.0333 -0.73%
2015-01-09 0 4.100 4.000 4.110 3.970 4.170 732,000 2,971,580 4.0595 2.052 2.002 2.057 1.986 2.087 1,462,899 2.0313 -0.73%
2015-01-08 0 4.130 4.130 4.140 4.050 4.180 916,000 3,729,690 4.0717 2.067 2.067 2.072 2.027 2.092 1,830,623 2.0374 2.23%
2015-01-07 0 4.040 4.000 4.040 4.000 4.080 286,000 1,155,820 4.0413 2.022 2.002 2.022 2.002 2.042 571,570 2.0222 -0.49%
2015-01-06 0 4.060 4.060 4.080 4.000 4.090 128,000 518,600 4.0516 2.032 2.032 2.042 2.002 2.047 255,808 2.0273 -0.25%
2015-01-05 0 4.070 4.050 4.080 4.040 4.090 288,000 1,168,480 4.0572 2.037 2.027 2.042 2.022 2.047 575,567 2.0301 -0.25%
2015-01-02 0 4.080 4.060 4.080 4.050 4.100 96,000 391,900 4.0823 2.042 2.032 2.042 2.027 2.052 191,856 2.0427 0.49%
2014-12-31 0 4.060 4.050 4.060 4.050 4.110 1,678,000 6,808,870 4.0577 2.032 2.027 2.032 2.027 2.057 3,353,477 2.0304 0.74%
2014-12-30 0 4.030 4.000 4.020 4.000 4.120 710,000 2,855,440 4.0217 2.017 2.002 2.012 2.002 2.062 1,418,933 2.0124 -0.25%
2014-12-29 0 4.040 3.980 4.040 3.960 4.110 2,913,700 11,823,445 4.0579 2.022 1.991 2.022 1.981 2.057 5,823,019 2.0305 -0.98%
2014-12-24 0 4.080 4.030 4.100 4.010 4.140 943,952 3,825,406 4.0525 2.042 2.017 2.052 2.007 2.072 1,886,485 2.0278 0.49%
2014-12-23 0 4.060 4.050 4.060 4.050 4.160 1,342,000 5,437,514 4.0518 2.032 2.027 2.032 2.027 2.082 2,681,982 2.0274 -1.22%
2014-12-22 0 4.110 4.050 4.130 3.990 4.130 2,367,820 9,541,148 4.0295 2.057 2.027 2.067 1.997 2.067 4,732,080 2.0163 3.01%
2014-12-19 0 3.990 3.920 3.990 4.000 4.110 398,000 1,610,381 4.0462 1.997 1.961 1.997 2.002 2.057 795,402 2.0246 -0.99%
2014-12-18 0 4.030 4.030 4.050 4.000 4.100 652,000 2,653,658 4.0700 2.017 2.017 2.027 2.002 2.052 1,303,020 2.0365 -0.74%
2014-12-17 0 4.060 4.020 4.070 4.020 4.150 2,334,000 9,438,970 4.0441 2.032 2.012 2.037 2.012 2.077 4,664,491 2.0236 0.50%
2014-12-16 0 4.040 4.030 4.040 4.010 4.060 1,154,000 4,696,170 4.0695 2.022 2.017 2.022 2.007 2.032 2,306,265 2.0363 0.00%
2014-12-15 0 4.040 4.030 4.040 4.040 4.220 666,000 2,716,800 4.0793 2.022 2.017 2.022 2.022 2.112 1,330,999 2.0412 -0.25%
2014-12-12 0 4.050 4.040 4.050 4.000 4.150 890,000 3,628,690 4.0772 2.027 2.022 2.027 2.002 2.077 1,778,662 2.0401 0.00%
2014-12-11 0 4.050 4.040 4.050 4.010 4.060 592,000 2,396,440 4.0480 2.027 2.022 2.027 2.007 2.032 1,183,110 2.0255 -0.49%
2014-12-10 0 4.070 4.060 4.070 4.010 4.090 2,098,000 8,544,770 4.0728 2.037 2.032 2.037 2.007 2.047 4,192,846 2.0379 0.74%
2014-12-09 0 4.040 4.040 4.050 4.010 4.100 2,979,000 12,035,990 4.0403 2.022 2.022 2.027 2.007 2.052 5,953,521 2.0217 -0.49%
2014-12-08 0 4.060 4.050 4.060 3.980 4.100 2,212,000 8,951,160 4.0466 2.032 2.027 2.032 1.991 2.052 4,420,674 2.0248 0.50%
2014-12-05 0 4.040 4.040 4.050 3.970 4.140 3,022,000 12,154,670 4.0221 2.022 2.022 2.027 1.986 2.072 6,039,456 2.0125 0.25%
2014-12-04 0 4.030 4.010 4.030 3.920 4.040 600,000 2,398,180 3.9970 2.017 2.007 2.017 1.961 2.022 1,199,098 2.0000 2.54%
2014-12-03 0 3.930 3.930 3.950 3.930 3.950 516,000 2,029,400 3.9329 1.966 1.966 1.976 1.966 1.976 1,031,224 1.9680 1.55%
2014-12-02 0 3.870 3.850 3.880 3.820 3.970 624,000 2,431,730 3.8970 1.936 1.926 1.941 1.911 1.986 1,247,062 1.9500 -2.76%
2014-12-01 0 3.980 3.980 3.990 3.910 4.270 582,000 2,308,720 3.9669 1.991 1.991 1.997 1.956 2.137 1,163,125 1.9849 1.53%
2014-11-28 0 3.920 3.920 3.930 3.800 3.930 482,000 1,877,860 3.8960 1.961 1.961 1.966 1.901 1.966 963,275 1.9495 3.16%
2014-11-27 0 3.800 3.760 3.820 3.750 4.100 184,000 701,220 3.8110 1.901 1.881 1.911 1.876 2.052 367,723 1.9069 1.88%
2014-11-26 0 3.730 3.700 3.760 3.700 3.750 18,000 67,320 3.7400 1.866 1.851 1.881 1.851 1.876 35,973 1.8714 -1.84%
2014-11-25 0 3.800 3.700 3.800 3.620 3.800 2,556,000 9,425,940 3.6878 1.901 1.851 1.901 1.811 1.901 5,108,157 1.8453 4.11%
2014-11-24 0 3.650 3.650 3.740 3.650 3.760 676,000 2,498,330 3.6958 1.826 1.826 1.871 1.826 1.881 1,350,984 1.8493 -1.08%
2014-11-21 0 3.690 3.680 3.750 3.670 3.800 536,000 2,021,170 3.7708 1.846 1.841 1.876 1.836 1.901 1,071,194 1.8868 1.10%
2014-11-20 0 3.650 3.650 3.660 3.500 3.650 466,000 1,682,060 3.6096 1.826 1.826 1.831 1.751 1.826 931,299 1.8061 1.39%
2014-11-19 0 3.600 3.600 3.610 3.560 3.610 664,000 2,374,220 3.5756 1.801 1.801 1.806 1.781 1.806 1,327,002 1.7892 1.98%
2014-11-18 0 3.530 3.450 3.530 3.410 3.590 666,300 2,364,150 3.5482 1.766 1.726 1.766 1.706 1.796 1,331,598 1.7754 -1.67%
2014-11-17 0 3.590 3.530 3.590 3.580 3.600 298,000 1,069,740 3.5897 1.796 1.766 1.796 1.791 1.801 595,552 1.7962 0.00%
2014-11-14 0 3.590 3.570 3.600 3.570 3.610 222,000 796,960 3.5899 1.796 1.786 1.801 1.786 1.806 443,666 1.7963 -0.83%
2014-11-13 0 3.620 3.620 3.650 3.610 3.750 472,000 1,728,650 3.6624 1.811 1.811 1.826 1.806 1.876 943,290 1.8326 -3.98%
2014-11-12 0 3.770 3.570 3.760 3.560 3.780 168,000 617,200 3.6738 1.886 1.786 1.881 1.781 1.891 335,747 1.8383 1.07%
2014-11-11 0 3.730 3.710 3.760 3.690 3.750 336,000 1,248,100 3.7146 1.866 1.856 1.881 1.846 1.876 671,495 1.8587 0.81%
2014-11-10 0 3.700 3.700 3.750 3.680 3.770 254,000 952,140 3.7486 1.851 1.851 1.876 1.841 1.886 507,618 1.8757 -1.33%
2014-11-07 0 3.750 3.750 3.790 3.750 3.820 74,000 279,880 3.7822 1.876 1.876 1.896 1.876 1.911 147,889 1.8925 -1.83%
2014-11-06 0 3.820 3.750 3.820 3.750 3.840 82,000 312,380 3.8095 1.911 1.876 1.911 1.876 1.921 163,877 1.9062 1.87%
2014-11-05 0 3.750 3.740 3.840 3.690 3.850 371,300 1,412,226 3.8035 1.876 1.871 1.921 1.846 1.926 742,042 1.9032 -3.35%
2014-11-04 0 3.880 3.800 3.880 3.800 3.940 992,000 3,801,520 3.8322 1.941 1.901 1.941 1.901 1.971 1,982,509 1.9175 -0.77%
2014-11-03 0 3.910 3.850 3.910 3.850 3.990 1,671,700 6,509,438 3.8939 1.956 1.926 1.956 1.926 1.997 3,340,887 1.9484 1.30%
2014-10-31 0 3.860 3.850 3.900 3.760 4.040 702,000 2,745,580 3.9111 1.931 1.926 1.951 1.881 2.022 1,402,945 1.9570 -4.93%
2014-10-30 0 4.060 3.980 4.060 3.700 4.100 4,238,000 16,630,240 3.9241 2.032 1.991 2.032 1.851 2.052 8,469,628 1.9635 10.63%
2014-10-29 0 3.670 3.660 3.670 3.600 3.700 932,000 3,399,973 3.6480 1.836 1.831 1.836 1.801 1.851 1,862,599 1.8254 3.67%
2014-10-28 0 3.540 3.520 3.540 3.480 3.540 126,000 442,780 3.5141 1.771 1.761 1.771 1.741 1.771 251,811 1.7584 3.51%
2014-10-27 0 3.420 3.380 3.490 3.380 3.700 858,000 3,065,080 3.5724 1.711 1.691 1.746 1.691 1.851 1,714,710 1.7875 -2.29%
2014-10-24 0 3.500 3.500 3.520 3.300 3.550 1,706,000 5,895,220 3.4556 1.751 1.751 1.761 1.651 1.776 3,409,435 1.7291 6.38%
2014-10-23 0 3.290 3.290 3.300 3.250 3.380 1,194,000 3,907,037 3.2722 1.646 1.646 1.651 1.626 1.691 2,386,205 1.6373 1.54%
2014-10-22 0 3.240 3.240 3.290 3.130 3.210 1,356,000 4,314,940 3.1821 1.621 1.621 1.646 1.566 1.606 2,709,961 1.5923 3.51%
2014-10-21 0 3.130 3.130 3.140 3.120 3.140 1,722,000 5,400,470 3.1362 1.566 1.566 1.571 1.561 1.571 3,441,411 1.5693 -0.63%
2014-10-20 0 3.150 3.150 3.170 3.030 3.150 150,000 468,720 3.1248 1.576 1.576 1.586 1.516 1.576 299,774 1.5636 2.27%
2014-10-17 0 3.080 3.080 3.100 2.920 3.080 488,000 1,460,180 2.9922 1.541 1.541 1.551 1.461 1.541 975,266 1.4972 5.84%
2014-10-16 0 2.910 2.870 2.910 2.900 2.960 116,000 338,120 2.9148 1.456 1.436 1.456 1.451 1.481 231,826 1.4585 -3.96%
2014-10-15 0 3.030 3.030 3.120 3.000 3.060 998,000 3,026,000 3.0321 1.516 1.516 1.561 1.501 1.531 1,994,500 1.5172 -1.62%
2014-10-14 0 3.080 3.050 3.080 3.020 3.100 996,000 3,063,480 3.0758 1.541 1.526 1.541 1.511 1.551 1,990,503 1.5390 -0.32%
2014-10-13 0 3.090 3.050 3.090 3.040 3.120 472,000 1,466,920 3.1079 1.546 1.526 1.546 1.521 1.561 943,290 1.5551 -0.96%
2014-10-10 0 3.120 3.120 3.170 3.120 3.200 572,000 1,812,260 3.1683 1.561 1.561 1.586 1.561 1.601 1,143,140 1.5853 -3.11%
2014-10-09 0 3.220 3.220 3.230 3.180 3.310 352,000 1,134,680 3.2235 1.611 1.611 1.616 1.591 1.656 703,471 1.6130 0.00%
2014-10-08 0 3.220 3.210 3.220 3.190 3.310 272,000 882,760 3.2454 1.611 1.606 1.611 1.596 1.656 543,591 1.6239 -2.13%
2014-10-07 0 3.290 3.280 3.290 3.240 3.310 2,112,000 6,922,720 3.2778 1.646 1.641 1.646 1.621 1.656 4,220,825 1.6401 0.00%
2014-10-06 0 3.290 3.290 3.310 3.260 3.330 352,000 1,162,290 3.3020 1.646 1.646 1.656 1.631 1.666 703,471 1.6522 1.23%
2014-10-03 0 3.250 3.220 3.320 3.250 3.250 2,000 6,500 3.2500 1.626 1.611 1.661 1.626 1.626 3,997 1.6262 0.31%
2014-09-30 0 3.240 3.200 3.240 3.100 3.310 656,000 2,079,630 3.1702 1.621 1.601 1.621 1.551 1.656 1,311,014 1.5863 2.86%
2014-09-29 0 3.150 3.150 3.220 3.100 3.250 1,952,000 6,395,392 3.2763 1.576 1.576 1.611 1.551 1.626 3,901,065 1.6394 -5.12%
2014-09-26 0 3.320 3.320 3.350 3.310 3.370 1,258,000 4,199,390 3.3381 1.661 1.661 1.676 1.656 1.686 2,514,109 1.6703 -2.92%
2014-09-25 0 3.420 3.390 3.420 3.350 3.420 1,986,000 6,700,720 3.3740 1.711 1.696 1.711 1.676 1.711 3,969,014 1.6883 1.79%
2014-09-24 0 3.360 3.350 3.360 3.250 3.400 1,484,000 4,948,300 3.3344 1.681 1.676 1.681 1.626 1.701 2,965,769 1.6685 1.20%
2014-09-23 0 3.320 3.300 3.320 3.270 3.600 7,894,000 26,739,680 3.3873 1.661 1.651 1.661 1.636 1.801 15,776,132 1.6949 -3.77%
2014-09-22 0 3.450 3.420 3.460 3.350 3.500 2,088,000 7,144,120 3.4215 1.726 1.711 1.731 1.676 1.751 4,172,861 1.7120 2.99%
2014-09-19 0 3.350 3.350 3.400 3.350 3.500 1,012,000 3,449,200 3.4083 1.676 1.676 1.701 1.676 1.751 2,022,478 1.7054 0.90%
2014-09-18 0 3.320 3.310 3.360 3.320 3.390 1,260,000 4,186,580 3.3227 1.661 1.656 1.681 1.661 1.696 2,518,106 1.6626 3.11%
2014-09-17 0 3.220 3.220 3.260 3.200 3.280 1,082,000 3,529,820 3.2623 1.611 1.611 1.631 1.601 1.641 2,162,373 1.6324 -1.53%
2014-09-16 0 3.270 3.270 3.300 3.250 3.310 524,000 1,722,000 3.2863 1.636 1.636 1.651 1.626 1.656 1,047,212 1.6444 0.00%
2014-09-15 0 3.270 3.250 3.280 3.250 3.420 584,000 1,931,660 3.3076 1.636 1.626 1.641 1.626 1.711 1,167,122 1.6551 -0.30%
2014-09-12 0 3.280 3.250 3.280 3.230 3.350 2,488,000 8,203,853 3.2974 1.641 1.626 1.641 1.616 1.676 4,972,259 1.6499 -2.09%
2014-09-11 0 3.350 3.250 3.350 3.110 3.500 3,765,000 12,753,278 3.3873 1.676 1.626 1.676 1.556 1.751 7,524,339 1.6949 -5.50%
2014-09-10 0 3.580 3.550 3.580 3.350 3.700 2,742,000 9,723,660 3.5462 1.774 1.759 1.774 1.660 1.833 5,533,981 1.7571 -2.45%
2014-09-08 0 3.670 3.640 3.670 3.610 3.700 2,684,000 9,877,430 3.6801 1.818 1.804 1.818 1.789 1.833 5,416,923 1.8234 0.82%
2014-09-05 0 3.640 3.640 3.650 3.410 3.750 5,942,000 21,475,366 3.6142 1.804 1.804 1.809 1.690 1.858 11,992,310 1.7908 7.69%
2014-09-04 0 3.380 3.360 3.380 3.300 3.410 6,128,000 20,479,738 3.3420 1.675 1.665 1.675 1.635 1.690 12,367,700 1.6559 2.42%
2014-09-03 0 3.300 3.250 3.320 3.210 3.680 2,408,072 8,089,781 3.3594 1.635 1.610 1.645 1.591 1.823 4,860,038 1.6646 3.77%
2014-09-02 0 3.180 3.160 3.180 3.090 3.300 1,244,000 3,970,580 3.1918 1.576 1.566 1.576 1.531 1.635 2,510,675 1.5815 2.58%
2014-09-01 0 3.100 3.060 3.100 2.880 3.110 740,000 2,217,480 2.9966 1.536 1.516 1.536 1.427 1.541 1,493,489 1.4848 6.53%
2014-08-29 0 2.910 2.910 2.980 2.820 2.880 332,000 944,540 2.8450 1.442 1.442 1.477 1.397 1.427 670,052 1.4097 2.46%
2014-08-28 0 2.840 2.810 2.840 2.760 2.900 20,630,000 58,606,820 2.8409 1.407 1.392 1.407 1.368 1.437 41,636,039 1.4076 2.90%
2014-08-27 0 2.760 2.750 2.760 2.740 2.800 1,964,000 5,411,220 2.7552 1.368 1.363 1.368 1.358 1.387 3,963,799 1.3652 0.00%
2014-08-26 0 2.760 2.750 2.760 2.680 2.800 1,126,000 3,095,120 2.7488 1.368 1.363 1.368 1.328 1.387 2,272,525 1.3620 -0.72%
2014-08-25 0 2.780 2.750 2.780 2.750 2.800 232,000 640,680 2.7616 1.377 1.363 1.377 1.363 1.387 468,229 1.3683 2.21%
2014-08-22 0 2.720 2.700 2.740 2.700 2.760 440,000 1,204,600 2.7377 1.348 1.338 1.358 1.338 1.368 888,020 1.3565 -1.45%
2014-08-21 0 2.760 2.740 2.780 2.750 2.780 654,000 1,814,960 2.7752 1.368 1.358 1.377 1.363 1.377 1,319,921 1.3751 2.22%
2014-08-20 0 2.700 2.650 2.700 2.650 2.800 1,365,000 3,664,510 2.6846 1.338 1.313 1.338 1.313 1.387 2,754,881 1.3302 0.00%
2014-08-19 0 2.700 2.670 2.710 2.550 2.820 9,208,000 24,335,210 2.6428 1.338 1.323 1.343 1.263 1.397 18,583,842 1.3095 1.50%
2014-08-18 0 2.660 2.650 2.670 2.600 2.670 2,584,000 6,818,180 2.6386 1.318 1.313 1.323 1.288 1.323 5,215,101 1.3074 0.76%
2014-08-15 0 2.640 2.630 2.640 2.560 2.640 1,316,000 3,452,620 2.6236 1.308 1.303 1.308 1.268 1.308 2,655,988 1.2999 0.00%
2014-08-14 0 2.640 2.630 2.640 2.600 2.700 1,786,000 4,693,760 2.6281 1.308 1.303 1.308 1.288 1.338 3,604,555 1.3022 0.76%
2014-08-13 0 2.620 2.610 2.650 2.600 2.660 1,142,000 2,996,720 2.6241 1.298 1.293 1.313 1.288 1.318 2,304,816 1.3002 1.16%
2014-08-12 0 2.590 2.590 2.610 2.550 2.670 1,362,000 3,548,580 2.6054 1.283 1.283 1.293 1.263 1.323 2,748,826 1.2909 -2.26%
2014-08-11 0 2.650 2.650 2.660 2.640 2.690 3,570,000 9,489,680 2.6582 1.313 1.313 1.318 1.308 1.333 7,205,073 1.3171 -1.49%
2014-08-08 0 2.690 2.680 2.690 2.680 2.790 2,106,000 5,678,260 2.6962 1.333 1.328 1.333 1.328 1.382 4,250,388 1.3359 -1.47%
2014-08-07 0 2.730 2.720 2.730 2.660 2.900 3,280,000 8,948,580 2.7282 1.353 1.348 1.353 1.318 1.437 6,619,787 1.3518 0.74%
2014-08-06 0 2.710 2.710 2.720 2.510 2.710 10,142,000 25,848,052 2.5486 1.343 1.343 1.348 1.244 1.343 20,468,866 1.2628 7.97%
2014-08-05 0 2.510 2.500 2.510 2.450 2.540 7,740,000 19,324,380 2.4967 1.244 1.239 1.244 1.214 1.259 15,621,083 1.2371 3.29%
2014-08-04 0 2.430 2.390 2.430 2.430 2.450 8,010,000 19,474,714 2.4313 1.204 1.184 1.204 1.204 1.214 16,166,005 1.2047 -0.41%
2014-08-01 0 2.440 2.420 2.450 2.390 2.470 2,656,000 6,462,220 2.4331 1.209 1.199 1.214 1.184 1.224 5,360,413 1.2055 -0.41%
2014-07-31 0 2.450 2.440 2.450 2.400 2.490 1,562,000 3,815,770 2.4429 1.214 1.209 1.214 1.189 1.234 3,152,472 1.2104 -1.21%
2014-07-30 0 2.480 2.470 2.490 2.440 2.500 5,334,000 13,147,724 2.4649 1.229 1.224 1.234 1.209 1.239 10,765,227 1.2213 1.22%
2014-07-29 0 2.450 2.440 2.450 2.400 2.530 6,596,000 16,107,220 2.4420 1.214 1.209 1.214 1.189 1.254 13,312,231 1.2100 2.51%
2014-07-28 0 2.390 2.380 2.390 2.360 2.420 982,000 2,355,520 2.3987 1.184 1.179 1.184 1.169 1.199 1,981,900 1.1885 0.42%
2014-07-25 0 2.380 2.360 2.380 2.340 2.380 278,000 661,800 2.3806 1.179 1.169 1.179 1.159 1.179 561,067 1.1795 0.85%
2014-07-24 0 2.360 2.360 2.370 2.300 2.400 2,912,000 6,847,040 2.3513 1.169 1.169 1.174 1.140 1.189 5,877,079 1.1650 1.72%
2014-07-23 0 2.320 2.310 2.320 2.290 2.340 4,748,000 11,020,200 2.3210 1.150 1.145 1.150 1.135 1.159 9,582,546 1.1500 1.31%
2014-07-22 0 2.290 2.290 2.320 2.290 2.330 4,002,000 9,204,620 2.3000 1.135 1.135 1.150 1.135 1.154 8,076,948 1.1396 -0.87%
2014-07-21 0 2.310 2.300 2.340 2.280 2.380 402,000 939,960 2.3382 1.145 1.140 1.159 1.130 1.179 811,328 1.1585 1.32%
2014-07-18 0 2.280 2.280 2.310 2.270 2.280 528,000 1,202,100 2.2767 1.130 1.130 1.145 1.125 1.130 1,065,624 1.1281 0.44%
2014-07-17 0 2.270 2.270 2.300 2.200 2.320 808,000 1,822,180 2.2552 1.125 1.125 1.140 1.090 1.150 1,630,728 1.1174 -2.16%
2014-07-16 0 2.320 2.250 2.320 2.320 2.360 6,000 14,020 2.3367 1.150 1.115 1.150 1.150 1.169 12,109 1.1578 0.00%
2014-07-15 0 2.320 2.300 2.320 2.300 2.330 826,000 1,900,260 2.3006 1.150 1.140 1.150 1.140 1.154 1,667,056 1.1399 0.43%
2014-07-14 0 2.310 2.300 2.320 2.300 2.330 572,000 1,323,800 2.3143 1.145 1.140 1.150 1.140 1.154 1,154,426 1.1467 0.43%
2014-07-11 0 2.300 2.280 2.300 2.290 2.300 2,810,000 6,462,630 2.2999 1.140 1.130 1.140 1.135 1.140 5,671,220 1.1395 -0.86%
2014-07-10 0 2.320 2.310 2.320 2.280 2.320 5,660,000 13,014,340 2.2994 1.150 1.145 1.150 1.130 1.150 11,423,169 1.1393 2.20%
2014-07-09 0 2.270 2.260 2.280 2.260 2.360 156,000 358,600 2.2987 1.125 1.120 1.130 1.120 1.169 314,844 1.1390 -2.16%
2014-07-08 0 2.320 2.260 2.320 2.250 2.360 118,000 271,100 2.2975 1.150 1.120 1.150 1.115 1.169 238,151 1.1384 0.00%
2014-07-07 0 2.320 2.290 2.330 2.250 2.350 576,000 1,324,140 2.2989 1.150 1.135 1.154 1.115 1.164 1,162,499 1.1390 3.11%
2014-07-04 0 2.250 2.250 2.270 2.230 2.290 2,362,000 5,305,420 2.2462 1.115 1.115 1.125 1.105 1.135 4,767,054 1.1129 -2.17%
2014-07-03 0 2.300 2.250 2.290 2.250 2.360 1,220,000 2,781,440 2.2799 1.140 1.115 1.135 1.115 1.169 2,462,238 1.1296 -1.71%
2014-07-02 0 2.340 2.320 2.340 2.280 2.340 1,252,000 2,883,040 2.3027 1.159 1.150 1.159 1.130 1.159 2,526,821 1.1410 1.74%
2014-06-30 0 2.300 2.260 2.330 2.210 2.320 416,000 953,340 2.2917 1.140 1.120 1.154 1.095 1.150 839,583 1.1355 -0.43%
2014-06-27 0 2.310 2.290 2.320 2.230 2.360 1,776,000 4,027,000 2.2675 1.145 1.135 1.150 1.105 1.169 3,584,373 1.1235 2.67%
2014-06-26 0 2.250 2.250 2.260 2.200 2.280 448,000 1,005,760 2.2450 1.115 1.115 1.120 1.090 1.130 904,166 1.1124 0.00%
2014-06-25 0 2.250 2.230 2.260 2.240 2.280 1,760,000 3,960,160 2.2501 1.115 1.105 1.120 1.110 1.130 3,552,081 1.1149 0.00%
2014-06-24 0 2.250 2.250 2.300 2.230 2.400 876,000 1,983,840 2.2647 1.115 1.115 1.140 1.105 1.189 1,767,968 1.1221 -0.44%
2014-06-23 0 2.260 2.250 2.260 2.240 2.270 732,000 1,653,000 2.2582 1.120 1.115 1.120 1.110 1.125 1,477,343 1.1189 0.44%
2014-06-20 0 2.250 2.250 2.280 2.210 2.290 2,614,000 5,884,530 2.2512 1.115 1.115 1.130 1.095 1.135 5,275,647 1.1154 -2.17%
2014-06-19 0 2.300 2.290 2.320 2.290 2.350 1,628,000 3,770,460 2.3160 1.140 1.135 1.150 1.135 1.164 3,285,675 1.1475 -2.54%
2014-06-18 0 2.360 2.350 2.360 2.320 2.420 1,434,000 3,383,700 2.3596 1.169 1.164 1.169 1.150 1.199 2,894,139 1.1692 -1.67%
2014-06-17 0 2.400 2.390 2.400 2.370 2.410 1,436,000 3,430,400 2.3889 1.189 1.184 1.189 1.174 1.194 2,898,175 1.1836 0.42%
2014-06-16 0 2.390 2.380 2.400 2.370 2.410 1,634,000 3,903,880 2.3892 1.184 1.179 1.189 1.174 1.194 3,297,784 1.1838 -0.42%
2014-06-13 0 2.400 2.380 2.400 2.330 2.430 2,200,000 5,279,680 2.3999 1.189 1.179 1.189 1.154 1.204 4,440,101 1.1891 2.13%
2014-06-12 0 2.350 2.350 2.380 2.340 2.390 1,024,000 2,419,960 2.3632 1.164 1.164 1.179 1.159 1.184 2,066,665 1.1709 -0.42%
2014-06-11 0 2.360 2.350 2.380 2.300 2.400 1,638,000 3,841,700 2.3454 1.169 1.164 1.179 1.140 1.189 3,305,857 1.1621 0.43%
2014-06-10 0 2.350 2.350 2.370 2.350 2.480 4,073,000 9,811,460 2.4089 1.164 1.164 1.174 1.164 1.229 8,220,242 1.1936 -4.47%
2014-06-09 0 2.460 2.450 2.470 2.420 2.510 5,396,000 13,324,228 2.4693 1.219 1.214 1.224 1.199 1.244 10,890,357 1.2235 1.65%
2014-06-06 0 2.420 2.410 2.430 2.380 2.450 2,500,000 6,041,580 2.4166 1.199 1.194 1.204 1.179 1.214 5,045,569 1.1974 1.26%
2014-06-05 0 2.390 2.390 2.400 2.340 2.440 3,608,000 8,622,820 2.3899 1.184 1.184 1.189 1.159 1.209 7,281,766 1.1842 -0.42%
2014-06-04 0 2.400 2.400 2.420 2.330 2.460 9,874,000 23,545,490 2.3846 1.189 1.189 1.199 1.154 1.219 19,927,981 1.1815 2.13%
2014-06-03 0 2.350 2.350 2.370 2.220 2.440 7,852,000 18,340,960 2.3358 1.164 1.164 1.174 1.100 1.209 15,847,125 1.1574 6.82%
2014-05-30 0 2.200 2.200 2.210 2.170 2.210 2,898,000 6,359,140 2.1943 1.090 1.090 1.095 1.075 1.095 5,848,824 1.0873 0.46%
2014-05-29 0 2.190 2.180 2.190 2.170 2.200 1,102,000 2,402,660 2.1803 1.085 1.080 1.085 1.075 1.090 2,224,087 1.0803 0.00%
2014-05-28 0 2.190 2.170 2.200 2.120 2.200 4,820,000 10,547,320 2.1882 1.085 1.075 1.090 1.050 1.090 9,727,858 1.0842 0.92%
2014-05-27 0 2.170 2.160 2.170 2.100 2.210 5,364,000 11,589,560 2.1606 1.075 1.070 1.075 1.041 1.095 10,825,774 1.0706 2.36%
2014-05-26 0 2.120 2.120 2.130 2.020 2.130 1,574,000 3,317,580 2.1077 1.050 1.050 1.055 1.001 1.055 3,176,691 1.0444 0.00%
2014-05-23 0 2.120 2.120 2.130 2.030 2.140 32,650,000 68,658,980 2.1029 1.050 1.050 1.055 1.006 1.060 65,895,138 1.0419

Webb-site Database - Powered By Linux Group

Back to top