TELECOM DIGITAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08336  2014-05-30  2017-05-09  2017-05-10
HK Main 06033  2017-05-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.630 0.620 0.630 0.610 0.640 71,000 43,780 0.6166 0.630 0.620 0.630 0.610 0.640 71,000 0.6166 3.28%
2026-02-03 0 0.610 0.600 0.630 - - 22,000 13,200 0.6000 0.610 0.600 0.630 - - 22,000 0.6000 0.00%
2026-02-02 0 0.610 0.600 0.610 0.610 0.610 1,000 610 0.6100 0.610 0.600 0.610 0.610 0.610 1,000 0.6100 0.00%
2026-01-30 0 0.610 0.610 0.620 0.610 0.620 2,000 1,230 0.6150 0.610 0.610 0.620 0.610 0.620 2,000 0.6150 1.67%
2026-01-29 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2026-01-28 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2026-01-27 0 0.600 0.600 0.620 0.590 0.600 33,000 19,790 0.5997 0.600 0.600 0.620 0.590 0.600 33,000 0.5997 0.00%
2026-01-26 0 0.600 0.600 0.630 0.600 0.600 30,000 17,710 0.5903 0.600 0.600 0.630 0.600 0.600 30,000 0.5903 0.00%
2026-01-23 0 0.600 0.600 0.640 0.580 0.600 86,000 51,580 0.5998 0.600 0.600 0.640 0.580 0.600 86,000 0.5998 -1.64%
2026-01-22 0 0.610 0.610 0.640 0.610 0.620 4,000 2,470 0.6175 0.610 0.610 0.640 0.610 0.620 4,000 0.6175 1.67%
2026-01-21 0 0.600 0.600 0.620 0.600 0.600 9,000 5,400 0.6000 0.600 0.600 0.620 0.600 0.600 9,000 0.6000 0.00%
2026-01-20 0 0.600 0.600 0.640 0.600 0.610 25,000 15,110 0.6044 0.600 0.600 0.640 0.600 0.610 25,000 0.6044 -1.64%
2026-01-19 0 0.610 0.610 0.640 0.610 0.610 20,000 12,200 0.6100 0.610 0.610 0.640 0.610 0.610 20,000 0.6100 -1.61%
2026-01-16 0 0.620 0.620 0.630 0.610 0.620 57,000 35,320 0.6196 0.620 0.620 0.630 0.610 0.620 57,000 0.6196 0.00%
2026-01-15 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2026-01-14 0 0.620 0.620 0.650 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 0.650 0.620 0.620 10,000 0.6200 0.00%
2026-01-13 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 1.64%
2026-01-09 0 0.610 0.610 0.630 0.610 0.670 6,000 3,720 0.6200 0.610 0.610 0.630 0.610 0.670 6,000 0.6200 -3.17%
2026-01-08 0 0.630 0.620 0.690 - - 0 0 - 0.630 0.620 0.690 - - 0 - 0.00%
2026-01-07 0 0.630 0.630 0.650 0.630 0.630 84,000 52,920 0.6300 0.630 0.630 0.650 0.630 0.630 84,000 0.6300 -1.56%
2026-01-06 0 0.640 0.640 0.660 0.640 0.650 168,000 109,030 0.6490 0.640 0.640 0.660 0.640 0.650 168,000 0.6490 -3.03%
2026-01-05 0 0.660 0.660 0.680 0.660 0.660 221,000 145,860 0.6600 0.660 0.660 0.680 0.660 0.660 221,000 0.6600 -5.71%
2025-12-31 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2025-12-30 0 0.700 0.690 0.700 0.660 0.700 406,693 277,352 0.6820 0.700 0.690 0.700 0.660 0.700 406,693 0.6820 7.69%
2025-12-29 0 0.650 0.650 0.680 0.630 0.670 230,000 151,470 0.6586 0.650 0.650 0.680 0.630 0.670 230,000 0.6586 3.17%
2025-12-24 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2025-12-23 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2025-12-22 0 0.630 0.600 0.630 0.630 0.640 2,000 1,270 0.6350 0.630 0.600 0.630 0.630 0.640 2,000 0.6350 3.28%
2025-12-19 0 0.610 0.610 0.640 0.600 0.610 46,000 27,980 0.6083 0.610 0.610 0.640 0.600 0.610 46,000 0.6083 0.00%
2025-12-18 0 0.610 0.600 0.640 0.600 0.610 42,000 25,610 0.6098 0.610 0.600 0.640 0.600 0.610 42,000 0.6098 0.00%
2025-12-17 0 0.610 0.610 0.630 0.600 0.610 19,000 11,450 0.6026 0.610 0.610 0.630 0.600 0.610 19,000 0.6026 0.00%
2025-12-16 0 0.610 0.610 0.640 0.600 0.610 20,000 12,090 0.6045 0.610 0.610 0.640 0.600 0.610 20,000 0.6045 -1.61%
2025-12-15 0 0.620 0.610 0.630 0.620 0.630 14,000 8,810 0.6293 0.620 0.610 0.630 0.620 0.630 14,000 0.6293 1.64%
2025-12-12 0 0.610 0.610 0.620 0.600 0.620 34,000 20,950 0.6162 0.610 0.610 0.620 0.600 0.620 34,000 0.6162 -1.61%
2025-12-11 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2025-12-10 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2025-12-09 0 0.620 0.610 0.620 0.620 0.620 50,000 31,000 0.6200 0.620 0.610 0.620 0.620 0.620 50,000 0.6200 0.00%
2025-12-08 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2025-12-05 0 0.620 0.620 0.630 0.610 0.620 6,000 3,710 0.6183 0.620 0.620 0.630 0.610 0.620 6,000 0.6183 -1.59%
2025-12-04 0 0.630 0.630 0.650 - - 0 0 - 0.630 0.630 0.650 - - 0 - 0.00%
2025-12-03 0 0.630 0.610 0.640 0.630 0.630 16,000 10,080 0.6300 0.630 0.610 0.640 0.630 0.630 16,000 0.6300 1.61%
2025-12-02 0 0.620 0.620 0.630 0.620 0.630 40,000 25,020 0.6255 0.620 0.620 0.630 0.620 0.630 40,000 0.6255 0.00%
2025-12-01 0 0.620 0.620 0.650 0.620 0.640 41,000 25,500 0.6220 0.620 0.620 0.650 0.620 0.640 41,000 0.6220 -1.59%
2025-11-28 0 0.630 0.630 0.650 - - 0 0 - 0.630 0.630 0.650 - - 0 - 0.00%
2025-11-27 0 0.630 0.630 0.650 0.630 0.640 13,000 8,290 0.6377 0.630 0.630 0.650 0.630 0.640 13,000 0.6377 -1.56%
2025-11-26 0 0.640 0.630 0.650 0.620 0.660 448,000 282,380 0.6303 0.640 0.630 0.650 0.620 0.660 448,000 0.6303 3.23%
2025-11-25 0 0.620 0.620 0.650 0.620 0.670 195,000 126,480 0.6486 0.620 0.620 0.650 0.620 0.670 195,000 0.6486 -1.59%
2025-11-24 0 0.630 0.650 0.680 - - 0 0 - 0.630 0.650 0.680 - - 0 - 0.00%
2025-11-21 0 0.630 0.630 0.650 0.630 0.650 29,000 18,580 0.6407 0.630 0.630 0.650 0.630 0.650 29,000 0.6407 -1.56%
2025-11-20 0 0.640 0.640 0.650 0.640 0.650 134,000 87,080 0.6499 0.640 0.640 0.650 0.640 0.650 134,000 0.6499 -1.54%
2025-11-19 0 0.650 0.650 0.670 0.650 0.660 6,000 3,910 0.6517 0.650 0.650 0.670 0.650 0.660 6,000 0.6517 0.00%
2025-11-18 0 0.650 0.650 0.670 0.650 0.650 31,000 20,150 0.6500 0.650 0.650 0.670 0.650 0.650 31,000 0.6500 0.00%
2025-11-17 0 0.650 0.650 0.670 0.650 0.670 51,000 33,650 0.6598 0.650 0.650 0.670 0.650 0.670 51,000 0.6598 -1.52%
2025-11-14 0 0.660 0.660 0.670 0.640 0.670 54,000 35,020 0.6485 0.660 0.660 0.670 0.640 0.670 54,000 0.6485 3.13%
2025-11-13 0 0.640 0.640 0.660 0.640 0.670 8,000 5,290 0.6613 0.640 0.640 0.660 0.640 0.670 8,000 0.6613 -4.48%
2025-11-12 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2025-11-11 0 0.670 0.650 0.670 0.640 0.680 620,000 403,380 0.6506 0.670 0.650 0.670 0.640 0.680 620,000 0.6506 1.52%
2025-11-10 0 0.660 0.660 0.680 0.660 0.680 35,000 23,460 0.6703 0.660 0.660 0.680 0.660 0.680 35,000 0.6703 -1.49%
2025-11-07 0 0.670 0.660 0.670 0.670 0.680 48,000 32,450 0.6760 0.670 0.660 0.670 0.670 0.680 48,000 0.6760 -1.47%
2025-11-06 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 0.00%
2025-11-05 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2025-11-04 0 0.680 0.680 0.720 0.680 0.680 10,000 6,770 0.6770 0.680 0.680 0.720 0.680 0.680 10,000 0.6770 0.00%
2025-11-03 0 0.680 0.680 0.720 0.680 0.690 41,000 27,890 0.6802 0.680 0.680 0.720 0.680 0.690 41,000 0.6802 -2.86%
2025-10-31 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 1.45%
2025-10-30 0 0.690 0.680 0.690 0.690 0.690 77,000 53,130 0.6900 0.690 0.680 0.690 0.690 0.690 77,000 0.6900 0.00%
2025-10-28 0 0.690 0.690 0.700 0.690 0.700 25,000 17,480 0.6992 0.690 0.690 0.700 0.690 0.700 25,000 0.6992 -1.43%
2025-10-27 0 0.700 0.700 0.720 0.700 0.700 3,000 2,100 0.7000 0.700 0.700 0.720 0.700 0.700 3,000 0.7000 0.00%
2025-10-24 0 0.700 0.700 0.710 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.710 0.700 0.700 4,000 0.7000 0.00%
2025-10-23 0 0.700 0.700 0.720 0.700 0.700 12,000 8,400 0.7000 0.700 0.700 0.720 0.700 0.700 12,000 0.7000 0.00%
2025-10-22 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2025-10-21 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2025-10-20 0 0.700 0.700 0.710 0.690 0.690 12,000 8,280 0.6900 0.700 0.700 0.710 0.690 0.690 12,000 0.6900 -1.41%
2025-10-17 0 0.710 0.700 0.720 - - 0 0 - 0.710 0.700 0.720 - - 0 - 0.00%
2025-10-16 0 0.710 0.710 0.720 0.690 0.710 6,000 4,220 0.7033 0.710 0.710 0.720 0.690 0.710 6,000 0.7033 1.43%
2025-10-15 0 0.700 0.700 0.710 0.700 0.700 9,000 6,300 0.7000 0.700 0.700 0.710 0.700 0.700 9,000 0.7000 0.00%
2025-10-14 0 0.700 0.700 0.720 0.690 0.720 306,000 215,350 0.7038 0.700 0.700 0.720 0.690 0.720 306,000 0.7038 -2.78%
2025-10-13 0 0.720 0.720 0.740 0.720 0.730 107,000 77,410 0.7235 0.720 0.720 0.740 0.720 0.730 107,000 0.7235 0.00%
2025-10-10 0 0.720 0.720 0.740 0.720 0.740 34,000 24,680 0.7259 0.720 0.720 0.740 0.720 0.740 34,000 0.7259 -2.70%
2025-10-09 0 0.740 0.720 0.750 0.740 0.750 22,000 16,480 0.7491 0.740 0.720 0.750 0.740 0.750 22,000 0.7491 -1.33%
2025-10-08 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - -1.32%
2025-10-06 0 0.760 0.730 0.760 0.720 0.760 190,000 140,770 0.7409 0.760 0.730 0.760 0.720 0.760 190,000 0.7409 5.56%
2025-10-03 0 0.720 0.720 0.740 0.720 0.730 15,000 10,810 0.7207 0.720 0.720 0.740 0.720 0.730 15,000 0.7207 -4.00%
2025-10-02 0 0.750 0.730 0.750 0.720 0.750 91,000 67,020 0.7365 0.750 0.730 0.750 0.720 0.750 91,000 0.7365 5.63%
2025-09-30 0 0.730 0.720 0.750 - - 800 576 0.7200 0.710 0.700 0.729 - - 823 0.7003 1.39%
2025-09-29 0 0.720 0.720 0.750 0.720 0.720 14,000 10,080 0.7200 0.700 0.700 0.729 0.700 0.700 14,394 0.7003 0.00%
2025-09-26 0 0.720 0.720 0.750 0.720 0.770 9,000 6,530 0.7256 0.700 0.700 0.729 0.700 0.749 9,254 0.7057 1.41%
2025-09-25 0 0.710 0.710 0.750 0.710 0.730 93,000 66,870 0.7190 0.691 0.691 0.729 0.691 0.710 95,620 0.6993 -2.74%
2025-09-24 0 0.730 0.710 0.740 - - 0 0 - 0.710 0.691 0.720 - - 0 - 0.00%
2025-09-23 0 0.730 0.710 0.730 - - 0 0 - 0.710 0.691 0.710 - - 0 - 0.00%
2025-09-22 0 0.730 0.730 0.760 - - 0 0 - 0.710 0.710 0.739 - - 0 - 1.39%
2025-09-19 0 0.720 0.720 0.750 0.710 0.710 49,000 34,790 0.7100 0.700 0.700 0.729 0.691 0.691 50,380 0.6905 0.00%
2025-09-18 0 0.720 0.720 0.730 0.720 0.720 7,000 5,040 0.7200 0.700 0.700 0.710 0.700 0.700 7,197 0.7003 -4.00%
2025-09-17 0 0.750 0.750 0.770 0.750 0.770 86,000 65,380 0.7602 0.729 0.729 0.749 0.729 0.749 88,423 0.7394 0.00%
2025-09-16 0 0.750 0.740 0.750 - - 0 0 - 0.729 0.720 0.729 - - 0 - 0.00%
2025-09-15 0 0.750 0.740 0.750 - - 0 0 - 0.729 0.720 0.729 - - 0 - 0.00%
2025-09-12 0 0.750 0.750 0.770 0.740 0.750 3,000 2,240 0.7467 0.729 0.729 0.749 0.720 0.729 3,085 0.7262 0.00%
2025-09-11 0 0.750 0.750 0.760 - - 0 0 - 0.729 0.729 0.739 - - 0 - 0.00%
2025-09-10 0 0.750 0.740 0.760 0.740 0.750 152,000 113,900 0.7493 0.729 0.720 0.739 0.720 0.729 156,282 0.7288 1.35%
2025-09-09 0 0.740 0.740 0.750 0.740 0.740 34,000 25,160 0.7400 0.720 0.720 0.729 0.720 0.720 34,958 0.7197 -1.33%
2025-09-08 0 0.750 0.740 0.770 0.740 0.750 18,000 13,440 0.7467 0.729 0.720 0.749 0.720 0.729 18,507 0.7262 0.00%
2025-09-05 0 0.750 0.750 0.760 - - 0 0 - 0.729 0.729 0.739 - - 0 - 0.00%
2025-09-04 0 0.750 0.750 0.760 0.750 0.750 14,000 10,500 0.7500 0.729 0.729 0.739 0.729 0.729 14,394 0.7295 0.00%
2025-09-03 0 0.750 0.750 0.760 0.720 0.760 245,000 182,930 0.7467 0.729 0.729 0.739 0.700 0.739 251,901 0.7262 1.35%
2025-09-02 0 0.740 0.740 0.760 0.730 0.740 91,000 67,100 0.7374 0.720 0.720 0.739 0.710 0.720 93,563 0.7172 1.37%
2025-09-01 0 0.730 0.720 0.730 0.720 0.730 170,000 122,700 0.7218 0.710 0.700 0.710 0.700 0.710 174,789 0.7020 0.00%
2025-08-29 0 0.730 0.720 0.730 0.700 0.730 224,000 161,120 0.7193 0.710 0.700 0.710 0.681 0.710 230,310 0.6996 1.39%
2025-08-28 0 0.720 0.720 0.730 0.720 0.740 176,000 128,430 0.7297 0.700 0.700 0.710 0.700 0.720 180,958 0.7097 -4.00%
2025-08-27 0 0.750 0.730 0.750 0.730 0.760 340,000 254,150 0.7475 0.729 0.710 0.729 0.710 0.739 349,577 0.7270 -1.32%
2025-08-26 0 0.760 0.750 0.760 0.750 0.760 56,000 42,400 0.7571 0.739 0.729 0.739 0.729 0.739 57,577 0.7364 0.00%
2025-08-25 0 0.760 0.750 0.770 0.750 0.780 126,000 96,370 0.7648 0.739 0.729 0.749 0.729 0.759 129,549 0.7439 1.33%
2025-08-22 0 0.750 0.750 0.770 0.740 0.750 69,000 51,740 0.7499 0.729 0.729 0.749 0.720 0.729 70,944 0.7293 -1.32%
2025-08-21 0 0.760 0.760 0.770 0.750 0.770 143,000 107,650 0.7528 0.739 0.739 0.749 0.729 0.749 147,028 0.7322 0.00%
2025-08-20 0 0.760 0.750 0.760 0.740 0.770 497,000 377,040 0.7586 0.739 0.729 0.739 0.720 0.749 511,000 0.7378 -2.56%
2025-08-19 0 0.780 0.770 0.780 0.750 0.800 232,000 178,500 0.7694 0.759 0.749 0.759 0.729 0.778 238,535 0.7483 6.85%
2025-08-18 0 0.730 0.740 0.830 0.730 0.830 293,000 228,520 0.7799 0.710 0.720 0.807 0.710 0.807 301,254 0.7586 0.00%
2025-08-15 0 0.730 0.730 0.740 0.710 0.730 21,000 15,110 0.7195 0.710 0.710 0.720 0.691 0.710 21,592 0.6998 0.00%
2025-08-14 0 0.730 0.720 0.730 0.720 0.730 12,000 8,660 0.7217 0.710 0.700 0.710 0.700 0.710 12,338 0.7019 1.39%
2025-08-13 0 0.720 0.720 0.730 0.720 0.720 79,000 56,850 0.7196 0.700 0.700 0.710 0.700 0.700 81,225 0.6999 1.41%
2025-08-12 0 0.710 0.710 0.730 0.710 0.720 29,000 20,600 0.7103 0.691 0.691 0.710 0.691 0.700 29,817 0.6909 1.43%
2025-08-11 0 0.700 0.700 0.710 0.700 0.720 29,000 20,800 0.7172 0.681 0.681 0.691 0.681 0.700 29,817 0.6976 -2.78%
2025-08-08 0 0.720 0.710 0.730 0.720 0.730 180,000 130,090 0.7227 0.700 0.691 0.710 0.700 0.710 185,070 0.7029 0.00%
2025-08-07 0 0.720 0.720 0.730 0.720 0.780 360,000 260,710 0.7242 0.700 0.700 0.710 0.700 0.759 370,141 0.7044 -4.00%
2025-08-06 0 0.750 0.740 0.760 0.730 0.760 253,000 188,280 0.7442 0.729 0.720 0.739 0.710 0.739 260,127 0.7238 4.17%
2025-08-05 0 0.720 0.700 0.730 0.700 0.720 53,000 37,630 0.7100 0.700 0.681 0.710 0.681 0.700 54,493 0.6905 0.00%
2025-08-04 0 0.720 0.710 0.720 0.720 0.730 108,000 78,460 0.7265 0.700 0.691 0.700 0.700 0.710 111,042 0.7066 -1.37%
2025-08-01 0 0.730 0.710 0.730 0.710 0.770 620,000 454,910 0.7337 0.710 0.691 0.710 0.691 0.749 637,465 0.7136 -2.67%
2025-07-31 0 0.750 0.740 0.750 0.740 0.790 736,000 560,100 0.7610 0.729 0.720 0.729 0.720 0.768 756,732 0.7402 -2.60%
2025-07-30 0 0.770 0.760 0.770 0.730 0.880 3,210,000 2,559,640 0.7974 0.749 0.739 0.749 0.710 0.856 3,300,423 0.7755 13.24%
2025-07-29 0 0.680 0.680 0.700 0.680 0.700 11,000 7,680 0.6982 0.661 0.661 0.681 0.661 0.681 11,310 0.6791 -4.23%
2025-07-28 0 0.710 0.690 0.710 0.700 0.710 40,000 28,180 0.7045 0.691 0.671 0.691 0.681 0.691 41,127 0.6852 0.00%
2025-07-25 0 0.710 0.700 0.720 0.690 0.720 98,000 69,990 0.7142 0.691 0.681 0.700 0.671 0.700 100,761 0.6946 1.43%
2025-07-24 0 0.700 0.690 0.700 0.690 0.710 172,000 120,110 0.6983 0.681 0.671 0.681 0.671 0.691 176,845 0.6792 1.45%
2025-07-23 0 0.690 0.690 0.710 0.680 0.680 43,000 29,240 0.6800 0.671 0.671 0.691 0.661 0.661 44,211 0.6614 -2.82%
2025-07-22 0 0.710 0.670 0.710 0.700 0.710 20,000 14,040 0.7020 0.691 0.652 0.691 0.681 0.691 20,563 0.6828 4.41%
2025-07-21 0 0.680 0.680 0.710 0.680 0.680 7,000 4,760 0.6800 0.661 0.661 0.691 0.661 0.661 7,197 0.6614 0.00%
2025-07-18 0 0.680 0.680 0.710 0.660 0.700 4,000 2,760 0.6900 0.661 0.661 0.691 0.642 0.681 4,113 0.6711 0.00%
2025-07-17 0 0.680 0.670 0.700 0.660 0.690 162,000 108,450 0.6694 0.661 0.652 0.681 0.642 0.671 166,563 0.6511 3.03%
2025-07-16 0 0.660 0.660 0.710 0.660 0.670 23,000 15,280 0.6643 0.642 0.642 0.691 0.642 0.652 23,648 0.6461 -1.49%
2025-07-15 0 0.670 0.670 0.690 0.670 0.680 136,000 91,610 0.6736 0.652 0.652 0.671 0.652 0.661 139,831 0.6551 0.00%
2025-07-14 0 0.670 0.670 0.690 0.670 0.690 12,000 8,060 0.6717 0.652 0.652 0.671 0.652 0.671 12,338 0.6533 -2.90%
2025-07-11 0 0.690 0.690 0.700 0.690 0.700 77,000 53,580 0.6958 0.671 0.671 0.681 0.671 0.681 79,169 0.6768 0.00%
2025-07-10 0 0.690 0.690 0.700 0.680 0.690 37,000 25,220 0.6816 0.671 0.671 0.681 0.661 0.671 38,042 0.6629 -1.43%
2025-07-09 0 0.700 0.670 0.700 0.670 0.710 53,000 37,540 0.7083 0.681 0.652 0.681 0.652 0.691 54,493 0.6889 -1.41%
2025-07-08 0 0.710 0.680 0.710 0.670 0.710 71,000 48,350 0.6810 0.691 0.661 0.691 0.652 0.691 73,000 0.6623 -1.39%
2025-07-07 0 0.720 0.700 0.720 0.620 0.740 386,000 268,930 0.6967 0.700 0.681 0.700 0.603 0.720 396,873 0.6776 12.50%
2025-07-04 0 0.640 0.640 0.660 0.620 0.670 77,000 48,550 0.6305 0.622 0.622 0.642 0.603 0.652 79,169 0.6132 -1.54%
2025-07-03 0 0.650 0.640 0.650 0.630 0.650 54,000 34,750 0.6435 0.632 0.622 0.632 0.613 0.632 55,521 0.6259 3.17%
2025-07-02 0 0.630 0.630 0.650 0.610 0.630 77,000 47,630 0.6186 0.613 0.613 0.632 0.593 0.613 79,169 0.6016 -1.56%
2025-06-30 0 0.640 0.630 0.660 0.630 0.640 37,000 23,670 0.6397 0.622 0.613 0.642 0.613 0.622 38,042 0.6222 0.00%
2025-06-27 0 0.640 0.620 0.660 0.630 0.640 23,000 14,710 0.6396 0.622 0.603 0.642 0.613 0.622 23,648 0.6220 0.00%
2025-06-26 0 0.640 0.630 0.670 - - 0 0 - 0.622 0.613 0.652 - - 0 - 0.00%
2025-06-25 0 0.640 0.640 0.650 0.640 0.640 5,000 3,200 0.6400 0.622 0.622 0.632 0.622 0.622 5,141 0.6225 0.00%
2025-06-24 0 0.640 0.640 0.670 - - 0 0 - 0.622 0.622 0.652 - - 0 - 1.59%
2025-06-23 0 0.630 0.630 0.650 - - 0 0 - 0.613 0.613 0.632 - - 0 - 0.00%
2025-06-20 0 0.630 0.620 0.650 0.630 0.630 119,000 74,970 0.6300 0.613 0.603 0.632 0.613 0.613 122,352 0.6127 0.00%
2025-06-19 0 0.630 0.620 0.630 0.620 0.630 44,000 27,700 0.6295 0.613 0.603 0.613 0.603 0.613 45,239 0.6123 0.00%
2025-06-18 0 0.630 0.630 0.640 0.630 0.640 11,000 7,030 0.6391 0.613 0.613 0.622 0.613 0.622 11,310 0.6216 -1.56%
2025-06-17 0 0.640 0.630 0.640 0.640 0.650 61,000 39,260 0.6436 0.622 0.613 0.622 0.622 0.632 62,718 0.6260 1.59%
2025-06-16 0 0.630 0.630 0.650 0.630 0.660 52,000 32,790 0.6306 0.613 0.613 0.632 0.613 0.642 53,465 0.6133 -3.08%
2025-06-13 0 0.650 0.640 0.660 0.610 0.650 43,000 27,610 0.6421 0.632 0.622 0.642 0.593 0.632 44,211 0.6245 -1.52%
2025-06-12 0 0.660 0.660 0.670 0.660 0.680 374,000 250,100 0.6687 0.642 0.642 0.652 0.642 0.661 384,535 0.6504 -4.35%
2025-06-11 0 0.690 0.690 0.700 0.690 0.690 34,000 23,460 0.6900 0.671 0.671 0.681 0.671 0.671 34,958 0.6711 2.99%
2025-06-10 0 0.670 0.660 0.680 0.660 0.670 85,000 56,110 0.6601 0.652 0.642 0.661 0.642 0.652 87,394 0.6420 -1.47%
2025-06-09 0 0.680 0.660 0.680 0.660 0.680 13,000 8,620 0.6631 0.661 0.642 0.661 0.642 0.661 13,366 0.6449 3.03%
2025-06-06 0 0.660 0.660 0.700 0.660 0.670 75,000 49,680 0.6624 0.642 0.642 0.681 0.642 0.652 77,113 0.6443 1.54%
2025-06-05 0 0.650 0.650 0.660 - - 0 0 - 0.632 0.632 0.642 - - 0 - 1.56%
2025-06-04 0 0.640 0.640 0.670 0.640 0.650 11,000 7,060 0.6418 0.622 0.622 0.652 0.622 0.632 11,310 0.6242 -1.54%
2025-06-03 0 0.650 0.660 0.700 0.640 0.660 21,000 13,660 0.6505 0.632 0.642 0.681 0.622 0.642 21,592 0.6327 3.17%
2025-06-02 0 0.630 0.620 0.650 0.620 0.630 36,000 22,330 0.6203 0.613 0.603 0.632 0.603 0.613 37,014 0.6033 -3.08%
2025-05-30 0 0.650 0.630 0.660 0.620 0.660 71,000 45,540 0.6414 0.632 0.613 0.642 0.603 0.642 73,000 0.6238 0.00%
2025-05-29 0 0.650 0.650 0.680 0.650 0.660 2,000 1,310 0.6550 0.632 0.632 0.661 0.632 0.642 2,056 0.6371 -1.52%
2025-05-28 0 0.660 0.650 0.680 - - 0 0 - 0.642 0.632 0.661 - - 0 - 0.00%
2025-05-27 0 0.660 0.640 0.670 0.640 0.670 61,000 40,130 0.6579 0.642 0.622 0.652 0.622 0.652 62,718 0.6398 0.00%
2025-05-26 0 0.660 0.660 0.680 - - 0 0 - 0.642 0.642 0.661 - - 0 - 0.00%
2025-05-23 0 0.660 0.650 0.670 0.660 0.660 87,000 57,420 0.6600 0.642 0.632 0.652 0.642 0.642 89,451 0.6419 1.54%
2025-05-22 0 0.650 0.640 0.660 0.640 0.650 181,000 117,250 0.6478 0.632 0.622 0.642 0.622 0.632 186,099 0.6300 0.00%
2025-05-21 0 0.650 0.650 0.680 0.650 0.660 6,000 3,950 0.6583 0.632 0.632 0.661 0.632 0.642 6,169 0.6403 0.00%
2025-05-20 0 0.650 0.650 0.660 0.640 0.650 11,000 7,140 0.6491 0.632 0.632 0.642 0.622 0.632 11,310 0.6313 -1.52%
2025-05-19 0 0.660 0.660 0.680 0.630 0.660 13,000 8,350 0.6423 0.642 0.642 0.661 0.613 0.642 13,366 0.6247 -1.49%
2025-05-16 0 0.670 0.660 0.700 0.660 0.700 78,000 53,090 0.6806 0.652 0.642 0.681 0.642 0.681 80,197 0.6620 -1.47%
2025-05-15 0 0.680 0.650 0.680 0.640 0.680 80,000 53,580 0.6698 0.661 0.632 0.661 0.622 0.661 82,254 0.6514 1.49%
2025-05-14 0 0.670 0.650 0.670 0.650 0.670 49,000 31,970 0.6524 0.652 0.632 0.652 0.632 0.652 50,380 0.6346 0.00%
2025-05-13 0 0.670 0.640 0.670 0.680 0.680 1,000 680 0.6800 0.652 0.622 0.652 0.661 0.661 1,028 0.6614 3.08%
2025-05-12 0 0.650 0.640 0.650 0.630 0.650 182,000 117,540 0.6458 0.632 0.622 0.632 0.613 0.632 187,127 0.6281 3.17%
2025-05-09 0 0.630 0.630 0.650 0.630 0.630 5,000 3,150 0.6300 0.613 0.613 0.632 0.613 0.613 5,141 0.6127 1.61%
2025-05-08 0 0.620 0.620 0.660 0.620 0.620 2,000 1,240 0.6200 0.603 0.603 0.642 0.603 0.603 2,056 0.6030 0.00%
2025-05-07 0 0.620 0.610 0.630 - - 0 0 - 0.603 0.593 0.613 - - 0 - 0.00%
2025-05-06 0 0.620 0.620 0.660 0.620 0.620 17,000 10,540 0.6200 0.603 0.603 0.642 0.603 0.603 17,479 0.6030 1.64%
2025-05-02 0 0.610 0.600 0.620 0.610 0.620 29,000 17,830 0.6148 0.593 0.584 0.603 0.593 0.603 29,817 0.5980 0.00%
2025-04-30 0 0.610 0.610 0.630 0.600 0.610 79,000 48,070 0.6085 0.593 0.593 0.613 0.584 0.593 81,225 0.5918 -1.61%
2025-04-29 0 0.620 0.600 0.620 - - 0 0 - 0.603 0.584 0.603 - - 0 - 0.00%
2025-04-28 0 0.620 0.620 0.630 0.590 0.620 33,000 20,250 0.6136 0.603 0.603 0.613 0.574 0.603 33,930 0.5968 6.90%
2025-04-25 0 0.580 0.580 0.630 0.580 0.620 6,000 3,680 0.6133 0.564 0.564 0.613 0.564 0.603 6,169 0.5965 -4.92%
2025-04-24 0 0.610 0.610 0.620 0.610 0.630 67,000 41,470 0.6190 0.593 0.593 0.603 0.593 0.613 68,887 0.6020 -1.61%
2025-04-23 0 0.620 0.610 0.640 0.600 0.620 70,000 43,020 0.6146 0.603 0.593 0.622 0.584 0.603 71,972 0.5977 5.08%
2025-04-22 0 0.590 0.590 0.600 0.590 0.600 21,000 12,410 0.5910 0.574 0.574 0.584 0.574 0.584 21,592 0.5748 0.00%
2025-04-17 0 0.590 0.570 0.600 - - 0 0 - 0.574 0.554 0.584 - - 0 - 0.00%
2025-04-16 0 0.590 0.590 0.600 0.570 0.570 3,000 1,710 0.5700 0.574 0.574 0.584 0.554 0.554 3,085 0.5544 0.00%
2025-04-15 0 0.590 0.580 0.590 0.560 0.600 22,000 13,060 0.5936 0.574 0.564 0.574 0.545 0.584 22,620 0.5774 -1.67%
2025-04-14 0 0.600 0.590 0.600 0.570 0.600 13,000 7,740 0.5954 0.584 0.574 0.584 0.554 0.584 13,366 0.5791 1.69%
2025-04-11 0 0.590 0.580 0.620 0.570 0.590 29,000 16,890 0.5824 0.574 0.564 0.603 0.554 0.574 29,817 0.5665 0.00%
2025-04-10 0 0.590 0.590 0.620 - - 0 0 - 0.574 0.574 0.603 - - 0 - 0.00%
2025-04-09 0 0.590 0.580 0.600 0.570 0.590 98,000 56,930 0.5809 0.574 0.564 0.584 0.554 0.574 100,761 0.5650 -1.67%
2025-04-08 0 0.600 0.580 0.640 0.600 0.600 25,000 15,000 0.6000 0.584 0.564 0.622 0.584 0.584 25,704 0.5836 0.00%
2025-04-07 0 0.600 0.600 0.620 0.500 0.630 269,000 153,480 0.5706 0.584 0.584 0.603 0.486 0.613 276,577 0.5549 -13.04%
2025-04-03 0 0.690 0.670 0.690 0.670 0.690 7,000 4,770 0.6814 0.671 0.652 0.671 0.652 0.671 7,197 0.6628 0.00%
2025-04-02 0 0.690 0.680 0.720 - - 0 0 - 0.671 0.661 0.700 - - 0 - 0.00%
2025-04-01 0 0.690 0.680 0.700 - - 0 0 - 0.671 0.661 0.681 - - 0 - 0.00%
2025-03-31 0 0.690 0.680 0.690 - - 0 0 - 0.671 0.661 0.671 - - 0 - 0.00%
2025-03-28 0 0.690 0.670 0.720 - - 0 0 - 0.671 0.652 0.700 - - 0 - 0.00%
2025-03-27 0 0.690 0.680 0.700 0.670 0.690 72,000 49,660 0.6897 0.671 0.661 0.681 0.652 0.671 74,028 0.6708 0.00%
2025-03-26 0 0.690 0.670 0.690 0.550 0.750 1,332,000 834,090 0.6262 0.671 0.652 0.671 0.535 0.729 1,369,521 0.6090 -5.48%
2025-03-25 0 0.730 0.720 0.760 0.730 0.730 9,000 6,570 0.7300 0.710 0.700 0.739 0.710 0.710 9,254 0.7100 0.00%
2025-03-24 0 0.730 0.730 0.740 0.720 0.750 7,000 5,120 0.7314 0.710 0.710 0.720 0.700 0.729 7,197 0.7114 -2.67%
2025-03-21 0 0.750 0.750 0.760 - - 0 0 - 0.729 0.729 0.739 - - 0 - 0.00%
2025-03-20 0 0.750 0.740 0.760 0.750 0.760 38,000 28,510 0.7503 0.729 0.720 0.739 0.729 0.739 39,070 0.7297 1.35%
2025-03-19 0 0.740 0.720 0.750 - - 0 0 - 0.720 0.700 0.729 - - 0 - 0.00%
2025-03-18 0 0.740 0.720 0.750 0.720 0.740 70,000 50,720 0.7246 0.720 0.700 0.729 0.700 0.720 71,972 0.7047 1.37%
2025-03-17 0 0.730 0.730 0.760 0.730 0.750 34,000 25,380 0.7465 0.710 0.710 0.739 0.710 0.729 34,958 0.7260 -3.95%
2025-03-14 0 0.760 0.730 0.760 - - 0 0 - 0.739 0.710 0.739 - - 0 - 0.00%
2025-03-13 0 0.760 0.720 0.760 0.760 0.760 8,000 6,080 0.7600 0.739 0.700 0.739 0.739 0.739 8,225 0.7392 0.00%
2025-03-12 0 0.760 0.730 0.760 - - 0 0 - 0.739 0.710 0.739 - - 0 - 0.00%
2025-03-11 0 0.760 0.740 0.760 0.730 0.760 7,000 5,220 0.7457 0.739 0.720 0.739 0.710 0.739 7,197 0.7253 4.11%
2025-03-10 0 0.730 0.730 0.760 0.730 0.800 42,000 32,320 0.7695 0.710 0.710 0.739 0.710 0.778 43,183 0.7484 -2.67%
2025-03-07 0 0.750 0.750 0.760 0.750 0.750 25,000 18,750 0.7500 0.729 0.729 0.739 0.729 0.729 25,704 0.7295 1.35%
2025-03-06 0 0.740 0.730 0.750 0.730 0.740 13,000 9,610 0.7392 0.720 0.710 0.729 0.710 0.720 13,366 0.7190 1.37%
2025-03-05 0 0.730 0.730 0.740 0.720 0.720 4,000 2,880 0.7200 0.710 0.710 0.720 0.700 0.700 4,113 0.7003 0.00%
2025-03-04 0 0.730 0.720 0.760 0.720 0.730 4,000 2,890 0.7225 0.710 0.700 0.739 0.700 0.710 4,113 0.7027 0.00%
2025-03-03 0 0.730 0.720 0.730 - - 0 0 - 0.710 0.700 0.710 - - 0 - -1.35%
2025-02-28 0 0.740 0.720 0.770 - - 0 0 - 0.720 0.700 0.749 - - 0 - 0.00%
2025-02-27 0 0.740 0.730 0.740 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2025-02-26 0 0.740 0.740 0.770 0.730 0.780 28,000 21,370 0.7632 0.720 0.720 0.749 0.710 0.759 28,789 0.7423 1.37%
2025-02-25 0 0.730 0.710 0.730 0.730 0.730 9,000 6,570 0.7300 0.710 0.691 0.710 0.710 0.710 9,254 0.7100 0.00%
2025-02-24 0 0.730 0.720 0.750 0.720 0.730 11,000 7,950 0.7227 0.710 0.700 0.729 0.700 0.710 11,310 0.7029 -1.35%
2025-02-21 0 0.740 0.730 0.740 0.720 0.740 18,000 13,150 0.7306 0.720 0.710 0.720 0.700 0.720 18,507 0.7105 1.37%
2025-02-20 0 0.730 0.730 0.770 0.710 0.750 146,000 106,370 0.7286 0.710 0.710 0.749 0.691 0.729 150,113 0.7086 0.00%
2025-02-19 0 0.730 0.730 0.740 0.720 0.730 33,000 23,770 0.7203 0.710 0.710 0.720 0.700 0.710 33,930 0.7006 0.00%
2025-02-18 0 0.730 0.720 0.730 0.710 0.730 51,000 36,410 0.7139 0.710 0.700 0.710 0.691 0.710 52,437 0.6944 0.00%
2025-02-17 0 0.730 0.720 0.730 0.730 0.730 22,000 16,060 0.7300 0.710 0.700 0.710 0.710 0.710 22,620 0.7100 -1.35%
2025-02-14 0 0.740 0.740 0.750 0.730 0.740 30,000 21,930 0.7310 0.720 0.720 0.729 0.710 0.720 30,845 0.7110 0.00%
2025-02-13 0 0.740 0.740 0.770 0.740 0.740 29,000 21,460 0.7400 0.720 0.720 0.749 0.720 0.720 29,817 0.7197 0.00%
2025-02-12 0 0.740 0.740 0.750 0.720 0.740 53,000 38,220 0.7211 0.720 0.720 0.729 0.700 0.720 54,493 0.7014 -1.33%
2025-02-11 0 0.750 0.740 0.770 - - 0 0 - 0.729 0.720 0.749 - - 0 - 0.00%
2025-02-10 0 0.750 0.730 0.760 0.740 0.750 30,000 22,240 0.7413 0.729 0.710 0.739 0.720 0.729 30,845 0.7210 1.35%
2025-02-07 0 0.740 0.740 0.760 0.720 0.740 19,000 13,970 0.7353 0.720 0.720 0.739 0.700 0.720 19,535 0.7151 1.37%
2025-02-06 0 0.730 0.710 0.730 - - 0 0 - 0.710 0.691 0.710 - - 0 - 0.00%
2025-02-05 0 0.730 0.730 0.770 0.720 0.730 19,000 13,770 0.7247 0.710 0.710 0.749 0.700 0.710 19,535 0.7049 0.00%
2025-02-04 0 0.730 0.730 0.780 0.710 0.730 7,000 5,090 0.7271 0.710 0.710 0.759 0.691 0.710 7,197 0.7072 1.39%
2025-02-03 0 0.720 0.720 0.780 0.710 0.720 139,000 99,420 0.7153 0.700 0.700 0.759 0.691 0.700 142,915 0.6957 0.00%
2025-01-28 0 0.720 0.720 0.740 0.720 0.720 6,000 4,320 0.7200 0.700 0.700 0.720 0.700 0.700 6,169 0.7003 -2.70%
2025-01-27 0 0.740 0.730 0.750 0.740 0.780 8,000 6,040 0.7550 0.720 0.710 0.729 0.720 0.759 8,225 0.7343 0.00%
2025-01-24 0 0.740 0.720 0.740 0.730 0.750 80,000 58,990 0.7374 0.720 0.700 0.720 0.710 0.729 82,254 0.7172 2.78%
2025-01-23 0 0.720 0.720 0.730 - - 0 0 - 0.700 0.700 0.710 - - 0 - 0.00%
2025-01-22 0 0.720 0.710 0.740 0.710 0.720 21,000 14,950 0.7119 0.700 0.691 0.720 0.691 0.700 21,592 0.6924 0.00%
2025-01-21 0 0.720 0.710 0.720 0.710 0.720 20,000 14,280 0.7140 0.700 0.691 0.700 0.691 0.700 20,563 0.6944 1.41%
2025-01-20 0 0.710 0.710 0.730 0.710 0.750 69,000 49,070 0.7112 0.691 0.691 0.710 0.691 0.729 70,944 0.6917 0.00%
2025-01-17 0 0.710 0.710 0.750 - - 0 0 - 0.691 0.691 0.729 - - 0 - 0.00%
2025-01-16 0 0.710 0.710 0.730 0.710 0.720 7,000 5,020 0.7171 0.691 0.691 0.710 0.691 0.700 7,197 0.6975 -2.74%
2025-01-15 0 0.730 0.720 0.740 0.730 0.740 2,000 1,470 0.7350 0.710 0.700 0.720 0.710 0.720 2,056 0.7149 0.00%
2025-01-14 0 0.730 0.700 0.760 - - 0 0 - 0.710 0.681 0.739 - - 0 - 0.00%
2025-01-13 0 0.730 0.720 0.760 0.730 0.740 104,000 75,960 0.7304 0.710 0.700 0.739 0.710 0.720 106,930 0.7104 0.00%
2025-01-10 0 0.730 0.710 0.740 0.730 0.730 6,000 4,380 0.7300 0.710 0.691 0.720 0.710 0.710 6,169 0.7100 -2.67%
2025-01-09 0 0.750 0.710 0.750 - - 0 0 - 0.729 0.691 0.729 - - 0 - 0.00%
2025-01-08 0 0.750 0.700 0.750 0.700 0.760 6,000 4,340 0.7233 0.729 0.681 0.729 0.681 0.739 6,169 0.7035 1.35%
2025-01-07 0 0.740 0.710 0.740 0.750 0.750 8,000 6,000 0.7500 0.720 0.691 0.720 0.729 0.729 8,225 0.7295 0.00%
2025-01-06 0 0.740 0.710 0.740 - - 0 0 - 0.720 0.691 0.720 - - 0 - -1.33%
2025-01-03 0 0.750 0.690 0.750 - - 0 0 - 0.729 0.671 0.729 - - 0 - 0.00%
2025-01-02 0 0.750 0.670 0.770 - - 0 0 - 0.729 0.652 0.749 - - 0 - 0.00%
2024-12-31 0 0.750 0.670 0.770 - - 0 0 - 0.729 0.652 0.749 - - 0 - 0.00%
2024-12-30 0 0.750 0.710 0.750 - - 0 0 - 0.729 0.691 0.729 - - 0 - -1.32%
2024-12-27 0 0.760 0.710 0.760 - - 0 0 - 0.739 0.691 0.739 - - 0 - 0.00%
2024-12-24 0 0.760 0.710 0.760 0.770 0.770 1,000 770 0.7700 0.739 0.691 0.739 0.749 0.749 1,028 0.7489 5.56%
2024-12-23 0 0.720 0.710 0.770 - - 0 0 - 0.700 0.691 0.749 - - 0 - 0.00%
2024-12-20 0 0.720 0.720 0.750 0.720 0.720 26,000 18,720 0.7200 0.700 0.700 0.729 0.700 0.700 26,732 0.7003 -1.37%
2024-12-19 0 0.730 0.730 0.770 - - 0 0 - 0.710 0.710 0.749 - - 0 - 1.39%
2024-12-18 0 0.720 0.720 0.770 0.710 0.730 3,000 2,160 0.7200 0.700 0.700 0.749 0.691 0.710 3,085 0.7003 0.00%
2024-12-17 0 0.720 0.720 0.770 - - 0 0 - 0.700 0.700 0.749 - - 0 - 0.00%
2024-12-16 0 0.720 0.720 0.770 0.700 0.720 26,000 18,690 0.7188 0.700 0.700 0.749 0.681 0.700 26,732 0.6992 2.86%
2024-12-13 0 0.700 0.680 0.710 0.700 0.710 23,000 16,310 0.7091 0.681 0.661 0.691 0.681 0.691 23,648 0.6897 -4.11%
2024-12-12 0 0.730 0.720 0.750 - - 0 0 - 0.710 0.700 0.729 - - 0 - 0.00%
2024-12-11 0 0.760 0.760 0.770 0.760 0.770 12,000 9,130 0.7608 0.710 0.710 0.719 0.710 0.719 12,845 0.7108 -1.30%
2024-12-10 0 0.770 0.760 0.770 0.760 0.780 61,333 47,546 0.7752 0.719 0.710 0.719 0.710 0.729 65,652 0.7242 2.67%
2024-12-09 0 0.750 0.750 0.790 0.730 0.780 3,000 2,290 0.7633 0.701 0.701 0.738 0.682 0.729 3,211 0.7131 -3.85%
2024-12-06 0 0.780 0.730 0.780 - - 0 0 - 0.729 0.682 0.729 - - 0 - 0.00%
2024-12-05 0 0.780 0.740 0.790 - - 0 0 - 0.729 0.691 0.738 - - 0 - 0.00%
2024-12-04 0 0.780 0.780 0.900 0.720 0.770 20,000 15,350 0.7675 0.729 0.729 0.841 0.673 0.719 21,408 0.7170 0.00%
2024-12-03 0 0.780 0.730 0.780 - - 0 0 - 0.729 0.682 0.729 - - 0 - 0.00%
2024-12-02 0 0.780 0.730 0.780 - - 0 0 - 0.729 0.682 0.729 - - 0 - -1.27%
2024-11-29 0 0.790 0.730 0.790 0.710 0.810 152,000 116,440 0.7661 0.738 0.682 0.738 0.663 0.757 162,704 0.7157 12.86%
2024-11-28 0 0.700 0.690 0.780 0.680 0.700 10,000 6,940 0.6940 0.654 0.645 0.729 0.635 0.654 10,704 0.6483 2.94%
2024-11-27 0 0.680 0.680 0.700 0.670 0.700 4,000 2,730 0.6825 0.635 0.635 0.654 0.626 0.654 4,282 0.6376 1.49%
2024-11-26 0 0.670 0.670 0.700 0.660 0.710 21,000 13,990 0.6662 0.626 0.626 0.654 0.617 0.663 22,479 0.6224 -5.63%
2024-11-25 0 0.710 0.670 0.710 0.670 0.710 4,000 2,790 0.6975 0.663 0.626 0.663 0.626 0.663 4,282 0.6516 2.90%
2024-11-22 0 0.690 0.680 0.690 0.680 0.700 32,000 22,040 0.6888 0.645 0.635 0.645 0.635 0.654 34,254 0.6434 -2.82%
2024-11-21 0 0.710 0.670 0.760 0.690 0.710 9,000 6,300 0.7000 0.663 0.626 0.710 0.645 0.663 9,634 0.6539 4.41%
2024-11-20 0 0.680 0.680 0.710 0.680 0.710 2,000 1,390 0.6950 0.635 0.635 0.663 0.635 0.663 2,141 0.6493 -2.86%
2024-11-19 0 0.700 0.700 0.750 - - 0 0 - 0.654 0.654 0.701 - - 0 - 0.00%
2024-11-18 0 0.700 0.700 0.750 0.660 0.680 12,000 8,070 0.6725 0.654 0.654 0.701 0.617 0.635 12,845 0.6283 0.00%
2024-11-15 0 0.700 0.700 0.760 0.680 0.680 5,000 3,460 0.6920 0.654 0.654 0.710 0.635 0.635 5,352 0.6465 0.00%
2024-11-14 0 0.700 0.670 0.700 - - 0 0 - 0.654 0.626 0.654 - - 0 - 0.00%
2024-11-13 0 0.700 0.680 0.700 - - 0 0 - 0.654 0.635 0.654 - - 0 - 0.00%
2024-11-12 0 0.700 0.700 0.780 0.670 0.800 31,000 23,420 0.7555 0.654 0.654 0.729 0.626 0.747 33,183 0.7058 0.00%
2024-11-11 0 0.700 0.670 0.760 0.650 0.760 22,000 15,500 0.7045 0.654 0.626 0.710 0.607 0.710 23,549 0.6582 -1.41%
2024-11-08 0 0.710 0.710 0.730 0.710 0.730 7,000 5,090 0.7271 0.663 0.663 0.682 0.663 0.682 7,493 0.6793 -4.05%
2024-11-07 0 0.740 0.720 0.740 - - 0 0 - 0.691 0.673 0.691 - - 0 - 0.00%
2024-11-06 0 0.740 0.720 0.770 - - 0 0 - 0.691 0.673 0.719 - - 0 - 0.00%
2024-11-05 0 0.740 0.740 0.760 0.720 0.750 55,000 40,190 0.7307 0.691 0.691 0.710 0.673 0.701 58,873 0.6827 0.00%
2024-11-04 0 0.740 0.730 0.740 0.720 0.750 76,000 56,960 0.7495 0.691 0.682 0.691 0.673 0.701 81,352 0.7002 0.00%
2024-11-01 0 0.740 0.720 0.740 0.710 0.740 28,000 20,150 0.7196 0.691 0.673 0.691 0.663 0.691 29,972 0.6723 4.23%
2024-10-31 0 0.710 0.710 0.720 0.690 0.720 13,000 9,110 0.7008 0.663 0.663 0.673 0.645 0.673 13,915 0.6547 -1.39%
2024-10-30 0 0.720 0.720 0.740 0.720 0.730 6,000 4,370 0.7283 0.673 0.673 0.691 0.673 0.682 6,423 0.6804 -2.70%
2024-10-29 0 0.740 0.740 0.760 0.720 0.770 10,000 7,650 0.7650 0.691 0.691 0.710 0.673 0.719 10,704 0.7147 1.37%
2024-10-28 0 0.730 0.730 0.790 0.720 0.750 9,000 6,720 0.7467 0.682 0.682 0.738 0.673 0.701 9,634 0.6975 0.00%
2024-10-25 0 0.730 0.730 0.770 0.720 0.750 4,000 2,970 0.7425 0.682 0.682 0.719 0.673 0.701 4,282 0.6937 -2.67%
2024-10-24 0 0.750 0.730 0.750 - - 0 0 - 0.701 0.682 0.701 - - 0 - 0.00%
2024-10-23 0 0.750 0.750 0.770 0.750 0.780 31,000 23,970 0.7732 0.701 0.701 0.719 0.701 0.729 33,183 0.7224 2.74%
2024-10-22 0 0.730 0.730 0.770 0.730 0.730 2,000 1,460 0.7300 0.682 0.682 0.719 0.682 0.682 2,141 0.6820 0.00%
2024-10-21 0 0.730 0.730 0.740 0.720 0.740 52,000 38,070 0.7321 0.682 0.682 0.691 0.673 0.691 55,662 0.6839 0.00%
2024-10-18 0 0.730 0.720 0.760 0.730 0.730 8,000 5,840 0.7300 0.682 0.673 0.710 0.682 0.682 8,563 0.6820 1.39%
2024-10-17 0 0.720 0.720 0.750 0.710 0.710 12,000 8,520 0.7100 0.673 0.673 0.701 0.663 0.663 12,845 0.6633 2.86%
2024-10-16 0 0.700 0.700 0.750 0.680 0.780 100,000 70,010 0.7001 0.654 0.654 0.701 0.635 0.729 107,042 0.6540 4.48%
2024-10-15 0 0.670 0.670 0.680 0.650 0.740 45,000 32,100 0.7133 0.626 0.626 0.635 0.607 0.691 48,169 0.6664 -10.67%
2024-10-14 0 0.750 0.700 0.770 0.700 0.770 30,000 22,440 0.7480 0.701 0.654 0.719 0.654 0.719 32,113 0.6988 -2.60%
2024-10-10 0 0.770 0.760 0.810 0.740 0.770 28,000 21,410 0.7646 0.719 0.710 0.757 0.691 0.719 29,972 0.7143 2.67%
2024-10-09 0 0.750 0.750 0.840 0.740 0.770 207,000 155,560 0.7515 0.701 0.701 0.785 0.691 0.719 221,577 0.7021 -5.06%
2024-10-08 0 0.790 0.790 0.800 0.790 0.870 217,000 176,430 0.8130 0.738 0.738 0.747 0.738 0.813 232,282 0.7596 -11.24%
2024-10-07 0 0.890 0.870 0.890 0.800 0.890 440,000 374,030 0.8501 0.831 0.813 0.831 0.747 0.831 470,986 0.7941 11.25%
2024-10-04 0 0.800 0.800 0.840 0.800 0.840 114,000 91,750 0.8048 0.747 0.747 0.785 0.747 0.785 122,028 0.7519 0.00%
2024-10-03 0 0.800 0.790 0.810 0.750 1.000 507,000 407,160 0.8031 0.747 0.738 0.757 0.701 0.934 542,704 0.7502 9.59%
2024-10-02 0 0.730 0.720 0.750 0.690 0.750 430,000 308,570 0.7176 0.682 0.673 0.701 0.645 0.701 460,282 0.6704 5.80%
2024-09-30 0 0.690 0.680 0.700 0.670 0.720 163,000 114,760 0.7040 0.645 0.635 0.654 0.626 0.673 174,479 0.6577 1.47%
2024-09-27 0 0.680 0.680 0.690 0.680 0.680 23,000 15,650 0.6804 0.635 0.635 0.645 0.635 0.635 24,620 0.6357 -1.45%
2024-09-26 0 0.690 0.690 0.720 0.650 0.690 36,000 24,410 0.6781 0.645 0.645 0.673 0.607 0.645 38,535 0.6334 0.00%
2024-09-25 0 0.690 0.680 0.690 0.690 0.720 51,000 35,410 0.6943 0.645 0.635 0.645 0.645 0.673 54,592 0.6486 4.55%
2024-09-24 0 0.660 0.650 0.680 0.650 0.680 251,000 163,490 0.6514 0.617 0.607 0.635 0.607 0.635 268,676 0.6085 0.00%
2024-09-23 0 0.660 0.660 0.680 - - 0 0 - 0.617 0.617 0.635 - - 0 - 0.00%
2024-09-20 0 0.660 0.670 0.680 0.660 0.690 177,000 119,440 0.6748 0.617 0.626 0.635 0.617 0.645 189,465 0.6304 -5.71%
2024-09-19 0 0.700 0.690 0.710 0.660 0.700 67,998 46,848 0.6890 0.654 0.645 0.663 0.617 0.654 72,787 0.6436 4.48%
2024-09-17 0 0.670 0.650 0.670 - - 0 0 - 0.626 0.607 0.626 - - 0 - 0.00%
2024-09-16 0 0.670 0.640 0.680 - - 0 0 - 0.626 0.598 0.635 - - 0 - 0.00%
2024-09-13 0 0.670 0.650 0.670 0.650 0.670 18,000 11,800 0.6556 0.626 0.607 0.626 0.607 0.626 19,268 0.6124 3.08%
2024-09-12 0 0.650 0.640 0.670 - - 0 0 - 0.607 0.598 0.626 - - 0 - 0.00%
2024-09-11 0 0.650 0.630 0.670 - - 0 0 - 0.607 0.589 0.626 - - 0 - 0.00%
2024-09-10 0 0.650 0.630 0.660 0.650 0.660 143,000 94,370 0.6599 0.607 0.589 0.617 0.607 0.617 153,070 0.6165 0.00%
2024-09-09 0 0.650 0.650 0.700 - - 0 0 - 0.607 0.607 0.654 - - 0 - 0.00%
2024-09-05 0 0.650 0.650 0.700 - - 0 0 - 0.607 0.607 0.654 - - 0 - 0.00%
2024-09-04 0 0.650 0.650 0.700 0.650 0.650 4,000 2,600 0.6500 0.607 0.607 0.654 0.607 0.607 4,282 0.6072 -1.52%
2024-09-03 0 0.660 0.660 0.690 - - 0 0 - 0.617 0.617 0.645 - - 0 - 0.00%
2024-09-02 0 0.660 0.660 0.700 0.660 0.670 56,000 37,360 0.6671 0.617 0.617 0.654 0.617 0.626 59,944 0.6233 -2.94%
2024-08-30 0 0.680 0.680 0.700 0.660 0.680 6,000 3,980 0.6633 0.635 0.635 0.654 0.617 0.635 6,423 0.6197 0.00%
2024-08-29 0 0.680 0.680 0.710 - - 0 0 - 0.635 0.635 0.663 - - 0 - 0.00%
2024-08-28 0 0.680 0.680 0.710 0.660 0.680 11,000 7,280 0.6618 0.635 0.635 0.663 0.617 0.635 11,775 0.6183 0.00%
2024-08-27 0 0.680 0.680 0.710 - - 0 0 - 0.635 0.635 0.663 - - 0 - 0.00%
2024-08-26 0 0.680 0.680 0.740 0.650 0.650 5,000 3,250 0.6500 0.635 0.635 0.691 0.607 0.607 5,352 0.6072 0.00%
2024-08-23 0 0.680 0.670 0.740 0.680 0.680 11,000 7,480 0.6800 0.635 0.626 0.691 0.635 0.635 11,775 0.6353 0.00%
2024-08-22 0 0.680 0.680 0.740 - - 0 0 - 0.635 0.635 0.691 - - 0 - 0.00%
2024-08-21 0 0.680 0.680 0.730 0.680 0.760 92,000 64,030 0.6960 0.635 0.635 0.682 0.635 0.710 98,479 0.6502 0.00%
2024-08-20 0 0.680 0.680 0.760 - - 0 0 - 0.635 0.635 0.710 - - 0 - 0.00%
2024-08-19 0 0.680 0.680 0.760 0.680 0.680 16,000 10,880 0.6800 0.635 0.635 0.710 0.635 0.635 17,127 0.6353 -2.86%
2024-08-16 0 0.700 0.690 0.760 - - 0 0 - 0.654 0.645 0.710 - - 0 - 0.00%
2024-08-15 0 0.700 0.690 0.760 - - 0 0 - 0.654 0.645 0.710 - - 0 - 0.00%
2024-08-14 0 0.700 0.700 0.760 - - 0 0 - 0.654 0.654 0.710 - - 0 - 0.00%
2024-08-13 0 0.700 0.700 0.750 0.690 0.700 54,000 37,770 0.6994 0.654 0.654 0.701 0.645 0.654 57,803 0.6534 1.45%
2024-08-12 0 0.690 0.690 0.750 0.670 0.760 33,000 23,850 0.7227 0.645 0.645 0.701 0.626 0.710 35,324 0.6752 0.00%
2024-08-09 0 0.690 0.660 0.720 - - 0 0 - 0.645 0.617 0.673 - - 0 - 0.00%
2024-08-08 0 0.690 0.660 0.720 0.650 0.690 9,000 6,050 0.6722 0.645 0.617 0.673 0.607 0.645 9,634 0.6280 2.99%
2024-08-07 0 0.670 0.670 0.700 0.670 0.710 27,000 18,330 0.6789 0.626 0.626 0.654 0.626 0.663 28,901 0.6342 0.00%
2024-08-06 0 0.670 0.670 0.690 0.650 0.670 26,000 17,190 0.6612 0.626 0.626 0.645 0.607 0.626 27,831 0.6177 0.00%
2024-08-05 0 0.670 0.670 0.680 0.670 0.680 85,000 57,510 0.6766 0.626 0.626 0.635 0.626 0.635 90,986 0.6321 -1.47%
2024-08-02 0 0.680 0.650 0.680 0.660 0.680 4,000 2,700 0.6750 0.635 0.607 0.635 0.617 0.635 4,282 0.6306 -1.45%
2024-08-01 0 0.690 0.670 0.690 0.650 0.700 5,000 3,440 0.6880 0.645 0.626 0.645 0.607 0.654 5,352 0.6427 -1.43%
2024-07-31 0 0.700 0.670 0.700 0.700 0.700 22,000 15,400 0.7000 0.654 0.626 0.654 0.654 0.654 23,549 0.6539 0.00%
2024-07-30 0 0.700 0.700 0.710 0.700 0.720 94,000 66,360 0.7060 0.654 0.654 0.663 0.654 0.673 100,620 0.6595 4.48%
2024-07-29 0 0.670 0.670 0.720 0.660 0.660 4,000 2,640 0.6600 0.626 0.626 0.673 0.617 0.617 4,282 0.6166 4.69%
2024-07-26 0 0.640 0.640 0.730 - - 0 0 - 0.598 0.598 0.682 - - 0 - 1.59%
2024-07-25 0 0.630 0.630 0.730 0.610 0.620 13,000 7,990 0.6146 0.589 0.589 0.682 0.570 0.579 13,915 0.5742 -4.55%
2024-07-24 0 0.660 0.660 0.730 0.660 0.660 7,000 4,620 0.6600 0.617 0.617 0.682 0.617 0.617 7,493 0.6166 0.00%
2024-07-23 0 0.660 0.650 0.730 - - 0 0 - 0.617 0.607 0.682 - - 0 - 0.00%
2024-07-22 0 0.660 0.660 0.710 0.640 0.660 87,000 56,110 0.6449 0.617 0.617 0.663 0.598 0.617 93,127 0.6025 -4.35%
2024-07-19 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 0.645 0.626 0.645 0.645 0.645 12,845 0.6446 -2.82%
2024-07-18 0 0.710 0.650 0.720 - - 0 0 - 0.663 0.607 0.673 - - 0 - 0.00%
2024-07-17 0 0.710 0.680 0.710 - - 0 0 - 0.663 0.635 0.663 - - 0 - 0.00%
2024-07-16 0 0.710 0.700 0.710 - - 0 0 - 0.663 0.654 0.663 - - 0 - 0.00%
2024-07-15 0 0.710 0.710 0.740 0.680 0.690 3,000 2,060 0.6867 0.663 0.663 0.691 0.635 0.645 3,211 0.6415 1.43%
2024-07-12 0 0.700 0.690 0.740 0.690 0.750 65,000 45,670 0.7026 0.654 0.645 0.691 0.645 0.701 69,577 0.6564 -6.67%
2024-07-11 0 0.750 0.750 0.760 0.730 0.730 28,000 20,440 0.7300 0.701 0.701 0.710 0.682 0.682 29,972 0.6820 2.74%
2024-07-10 0 0.770 0.770 0.800 0.760 0.760 20,000 15,200 0.7600 0.682 0.682 0.709 0.673 0.673 22,582 0.6731 0.00%
2024-07-09 0 0.770 0.750 0.770 0.770 0.780 6,000 4,630 0.7717 0.682 0.664 0.682 0.682 0.691 6,774 0.6834 0.00%
2024-07-08 0 0.770 0.750 0.770 0.770 0.770 24,000 18,480 0.7700 0.682 0.664 0.682 0.682 0.682 27,098 0.6820 2.67%
2024-07-05 0 0.750 0.750 0.770 0.750 0.750 15,000 11,250 0.7500 0.664 0.664 0.682 0.664 0.664 16,936 0.6643 -2.60%
2024-07-04 0 0.770 0.760 0.770 0.760 0.770 33,000 24,920 0.7552 0.682 0.673 0.682 0.673 0.682 37,260 0.6688 2.67%
2024-07-03 0 0.750 0.700 0.750 0.750 0.750 60,000 45,000 0.7500 0.664 0.620 0.664 0.664 0.664 67,745 0.6643 0.00%
2024-07-02 0 0.750 0.750 0.770 0.750 0.750 17,000 12,750 0.7500 0.664 0.664 0.682 0.664 0.664 19,194 0.6643 2.74%
2024-06-28 0 0.730 0.710 0.730 0.720 0.730 27,000 19,570 0.7248 0.647 0.629 0.647 0.638 0.647 30,485 0.6420 0.00%
2024-06-27 0 0.730 0.710 0.730 0.720 0.740 36,000 26,270 0.7297 0.647 0.629 0.647 0.638 0.655 40,647 0.6463 1.39%
2024-06-26 0 0.720 0.690 0.720 0.660 0.720 82,000 56,160 0.6849 0.638 0.611 0.638 0.585 0.638 92,584 0.6066 14.29%
2024-06-25 0 0.630 0.630 0.690 - - 0 0 - 0.558 0.558 0.611 - - 0 - 0.00%
2024-06-24 0 0.630 0.580 0.680 - - 0 0 - 0.558 0.514 0.602 - - 0 - 0.00%
2024-06-21 0 0.630 0.580 0.630 0.630 0.630 27,000 17,010 0.6300 0.558 0.514 0.558 0.558 0.558 30,485 0.5580 0.00%
2024-06-20 0 0.630 0.630 0.690 - - 0 0 - 0.558 0.558 0.611 - - 0 - 0.00%
2024-06-19 0 0.630 0.630 0.680 0.630 0.630 1,000 630 0.6300 0.558 0.558 0.602 0.558 0.558 1,129 0.5580 1.61%
2024-06-18 0 0.620 0.620 0.670 0.620 0.620 3,000 1,860 0.6200 0.549 0.549 0.593 0.549 0.549 3,387 0.5491 0.00%
2024-06-17 0 0.620 0.570 0.680 - - 0 0 - 0.549 0.505 0.602 - - 0 - 0.00%
2024-06-14 0 0.620 0.620 0.670 - - 0 0 - 0.549 0.549 0.593 - - 0 - 0.00%
2024-06-13 0 0.620 0.560 0.670 - - 0 0 - 0.549 0.496 0.593 - - 0 - 0.00%
2024-06-12 0 0.620 0.570 0.670 - - 0 0 - 0.549 0.505 0.593 - - 0 - 0.00%
2024-06-11 0 0.620 0.600 0.670 - - 0 0 - 0.549 0.531 0.593 - - 0 - 0.00%
2024-06-07 0 0.620 0.620 0.680 0.610 0.650 6,000 3,800 0.6333 0.549 0.549 0.602 0.540 0.576 6,774 0.5609 3.33%
2024-06-06 0 0.600 0.610 0.650 0.600 0.670 400,000 249,490 0.6237 0.531 0.540 0.576 0.531 0.593 451,630 0.5524 -10.45%
2024-06-05 0 0.670 0.670 0.710 0.670 0.700 63,000 42,740 0.6784 0.593 0.593 0.629 0.593 0.620 71,132 0.6009 -1.47%
2024-06-04 0 0.680 0.680 0.700 0.680 0.700 11,000 7,680 0.6982 0.602 0.602 0.620 0.602 0.620 12,420 0.6184 -6.85%
2024-06-03 0 0.730 0.690 0.760 - - 0 0 - 0.647 0.611 0.673 - - 0 - 0.00%
2024-05-31 0 0.730 0.730 0.760 - - 0 0 - 0.647 0.647 0.673 - - 0 - 0.00%
2024-05-30 0 0.730 0.710 0.730 0.720 0.730 11,000 7,930 0.7209 0.647 0.629 0.647 0.638 0.647 12,420 0.6385 -5.19%
2024-05-29 0 0.770 0.710 0.770 0.740 0.780 28,000 21,060 0.7521 0.682 0.629 0.682 0.655 0.691 31,614 0.6662 10.00%
2024-05-28 0 0.700 0.690 0.740 0.700 0.730 11,000 7,730 0.7027 0.620 0.611 0.655 0.620 0.647 12,420 0.6224 -4.11%
2024-05-27 0 0.730 0.680 0.760 - - 0 0 - 0.647 0.602 0.673 - - 0 - 0.00%
2024-05-24 0 0.730 0.700 0.730 - - 0 0 - 0.647 0.620 0.647 - - 0 - 0.00%
2024-05-23 0 0.730 0.710 0.760 0.730 0.730 11,000 8,030 0.7300 0.647 0.629 0.673 0.647 0.647 12,420 0.6465 0.00%
2024-05-22 0 0.730 0.730 0.760 0.730 0.770 80,000 60,200 0.7525 0.647 0.647 0.673 0.647 0.682 90,326 0.6665 -2.67%
2024-05-21 0 0.750 0.720 0.750 0.750 0.750 10,000 7,500 0.7500 0.664 0.638 0.664 0.664 0.664 11,291 0.6643 0.00%
2024-05-20 0 0.750 0.740 0.750 0.720 0.780 108,000 78,170 0.7238 0.664 0.655 0.664 0.638 0.691 121,940 0.6411 8.70%
2024-05-17 0 0.690 0.690 0.720 0.630 0.650 30,000 19,120 0.6373 0.611 0.611 0.638 0.558 0.576 33,872 0.5645 -4.17%
2024-05-16 0 0.720 0.650 0.720 - - 0 0 - 0.638 0.576 0.638 - - 0 - 0.00%
2024-05-14 0 0.720 0.720 0.730 - - 4,000 2,880 0.7200 0.638 0.638 0.647 - - 4,516 0.6377 0.00%
2024-05-13 0 0.720 0.650 0.720 0.720 0.750 25,000 18,030 0.7212 0.638 0.576 0.638 0.638 0.664 28,227 0.6388 0.00%
2024-05-10 0 0.720 0.690 0.720 0.680 0.720 34,000 23,530 0.6921 0.638 0.611 0.638 0.602 0.638 38,389 0.6129 7.46%
2024-05-09 0 0.670 0.630 0.680 0.620 0.670 68,000 44,160 0.6494 0.593 0.558 0.602 0.549 0.593 76,777 0.5752 3.08%
2024-05-08 0 0.650 0.650 0.670 0.650 0.670 62,000 41,060 0.6623 0.576 0.576 0.593 0.576 0.593 70,003 0.5865 -1.52%
2024-05-07 0 0.660 0.660 0.690 - - 0 0 - 0.585 0.585 0.611 - - 0 - 0.00%
2024-05-06 0 0.660 0.660 0.690 0.660 0.660 19,000 12,540 0.6600 0.585 0.585 0.611 0.585 0.585 21,452 0.5845 0.00%
2024-05-03 0 0.660 0.640 0.660 0.600 0.660 152,000 97,400 0.6408 0.585 0.567 0.585 0.531 0.585 171,620 0.5675 4.76%
2024-05-02 0 0.630 0.630 0.640 0.630 0.630 26,000 16,380 0.6300 0.558 0.558 0.567 0.558 0.558 29,356 0.5580 0.00%
2024-04-30 0 0.630 0.630 0.650 - - 0 0 - 0.558 0.558 0.576 - - 0 - 1.61%
2024-04-29 0 0.620 0.580 0.640 - - 0 0 - 0.549 0.514 0.567 - - 0 - 0.00%
2024-04-26 0 0.620 0.610 0.640 0.620 0.630 121,000 75,450 0.6236 0.549 0.540 0.567 0.549 0.558 136,618 0.5523 -1.59%
2024-04-25 0 0.630 0.600 0.630 0.630 0.630 1,000 630 0.6300 0.558 0.531 0.558 0.558 0.558 1,129 0.5580 -3.08%
2024-04-24 0 0.650 0.600 0.650 0.600 0.650 51,000 30,830 0.6045 0.576 0.531 0.576 0.531 0.576 57,583 0.5354 4.84%
2024-04-23 0 0.620 0.620 0.650 - - 0 0 - 0.549 0.549 0.576 - - 0 - 0.00%
2024-04-22 0 0.620 0.590 0.630 0.600 0.620 82,000 49,420 0.6027 0.549 0.523 0.558 0.531 0.549 92,584 0.5338 3.33%
2024-04-19 0 0.600 0.580 0.600 0.570 0.600 131,000 74,820 0.5711 0.531 0.514 0.531 0.505 0.531 147,909 0.5059 1.69%
2024-04-18 0 0.590 0.590 0.600 0.560 0.600 26,000 15,230 0.5858 0.523 0.523 0.531 0.496 0.531 29,356 0.5188 -1.67%
2024-04-17 0 0.600 0.580 0.600 0.570 0.600 100,000 59,090 0.5909 0.531 0.514 0.531 0.505 0.531 112,908 0.5233 1.69%
2024-04-16 0 0.590 0.580 0.600 0.580 0.610 92,000 53,720 0.5839 0.523 0.514 0.531 0.514 0.540 103,875 0.5172 -4.84%
2024-04-15 0 0.620 0.610 0.620 0.620 0.630 32,000 19,940 0.6231 0.549 0.540 0.549 0.549 0.558 36,130 0.5519 -1.59%
2024-04-12 0 0.630 0.630 0.650 0.630 0.630 51,000 32,130 0.6300 0.558 0.558 0.576 0.558 0.558 57,583 0.5580 -3.08%
2024-04-11 0 0.650 0.650 0.680 0.650 0.690 30,000 19,970 0.6657 0.576 0.576 0.602 0.576 0.611 33,872 0.5896 -1.52%
2024-04-10 0 0.660 0.660 0.690 0.660 0.660 135,000 89,100 0.6600 0.585 0.585 0.611 0.585 0.585 152,425 0.5845 1.54%
2024-04-09 0 0.650 0.650 0.690 0.640 0.670 15,000 9,720 0.6480 0.576 0.576 0.611 0.567 0.593 16,936 0.5739 0.00%
2024-04-08 0 0.650 0.650 0.670 0.620 0.670 28,000 17,940 0.6407 0.576 0.576 0.593 0.549 0.593 31,614 0.5675 -2.99%
2024-04-05 0 0.670 0.670 0.700 - - 0 0 - 0.593 0.593 0.620 - - 0 - 0.00%
2024-04-03 0 0.670 0.670 0.700 0.670 0.670 3,000 2,010 0.6700 0.593 0.593 0.620 0.593 0.593 3,387 0.5934 0.00%
2024-04-02 0 0.670 0.670 0.700 0.670 0.700 123,000 83,660 0.6802 0.593 0.593 0.620 0.593 0.620 138,876 0.6024 -6.94%
2024-03-28 0 0.720 0.680 0.720 0.680 0.720 37,000 25,780 0.6968 0.638 0.602 0.638 0.602 0.638 41,776 0.6171 0.00%
2024-03-27 0 0.720 0.690 0.720 - - 0 0 - 0.638 0.611 0.638 - - 0 - -1.37%
2024-03-26 0 0.730 0.710 0.730 0.700 0.730 8,000 5,750 0.7188 0.647 0.629 0.647 0.620 0.647 9,033 0.6366 8.96%
2024-03-25 0 0.670 0.670 0.710 0.670 0.670 6,000 4,020 0.6700 0.593 0.593 0.629 0.593 0.593 6,774 0.5934 -6.94%
2024-03-22 0 0.720 0.700 0.720 - - 0 0 - 0.638 0.620 0.638 - - 0 - 0.00%
2024-03-21 0 0.720 0.710 0.730 0.710 0.720 56,000 40,050 0.7152 0.638 0.629 0.647 0.629 0.638 63,228 0.6334 1.41%
2024-03-20 0 0.710 0.700 0.730 0.710 0.710 9,000 6,390 0.7100 0.629 0.620 0.647 0.629 0.629 10,162 0.6288 0.00%
2024-03-19 0 0.710 0.710 0.730 0.710 0.710 5,000 3,550 0.7100 0.629 0.629 0.647 0.629 0.629 5,645 0.6288 -2.74%
2024-03-18 0 0.730 0.650 0.730 - - 0 0 - 0.647 0.576 0.647 - - 0 - 0.00%
2024-03-15 0 0.730 0.700 0.740 - - 0 0 - 0.647 0.620 0.655 - - 0 - 0.00%
2024-03-14 0 0.730 0.710 0.740 0.710 0.730 79,000 56,540 0.7157 0.647 0.629 0.655 0.629 0.647 89,197 0.6339 0.00%
2024-03-13 0 0.730 0.730 0.760 0.720 0.780 22,000 16,700 0.7591 0.647 0.647 0.673 0.638 0.691 24,840 0.6723 2.82%
2024-03-12 0 0.710 0.680 0.750 - - 0 0 - 0.629 0.602 0.664 - - 0 - 0.00%
2024-03-11 0 0.710 0.680 0.710 0.710 0.710 10,000 7,100 0.7100 0.629 0.602 0.629 0.629 0.629 11,291 0.6288 -1.39%
2024-03-08 0 0.720 0.700 0.730 0.720 0.750 55,000 39,830 0.7242 0.638 0.620 0.647 0.638 0.664 62,099 0.6414 2.86%
2024-03-07 0 0.700 0.660 0.710 0.700 0.730 35,000 25,120 0.7177 0.620 0.585 0.629 0.620 0.647 39,518 0.6357 -1.41%
2024-03-06 0 0.710 0.710 0.730 - - 0 0 - 0.629 0.629 0.647 - - 0 - 0.00%
2024-03-05 0 0.710 0.690 0.710 0.720 0.730 21,000 15,280 0.7276 0.629 0.611 0.629 0.638 0.647 23,711 0.6444 -1.39%
2024-03-04 0 0.720 0.720 0.760 0.720 0.740 61,000 44,520 0.7298 0.638 0.638 0.673 0.638 0.655 68,874 0.6464 -4.00%
2024-03-01 0 0.750 0.720 0.750 0.740 0.760 42,000 31,260 0.7443 0.664 0.638 0.664 0.655 0.673 47,421 0.6592 -2.60%
2024-02-29 0 0.770 0.740 0.770 0.730 0.800 80,000 59,590 0.7449 0.682 0.655 0.682 0.647 0.709 90,326 0.6597 6.94%
2024-02-28 0 0.720 0.700 0.720 0.690 0.720 74,000 52,200 0.7054 0.638 0.620 0.638 0.611 0.638 83,552 0.6248 2.86%
2024-02-27 0 0.700 0.650 0.700 - - 0 0 - 0.620 0.576 0.620 - - 0 - 0.00%
2024-02-26 0 0.700 0.680 0.720 - - 0 0 - 0.620 0.602 0.638 - - 0 - 0.00%
2024-02-23 0 0.700 0.690 0.720 0.690 0.700 57,000 39,690 0.6963 0.620 0.611 0.638 0.611 0.620 64,357 0.6167 0.00%
2024-02-22 0 0.700 0.670 0.700 0.680 0.720 79,000 54,930 0.6953 0.620 0.593 0.620 0.602 0.638 89,197 0.6158 1.45%
2024-02-21 0 0.690 0.680 0.690 0.700 0.750 54,000 39,320 0.7281 0.611 0.602 0.611 0.620 0.664 60,970 0.6449 6.15%
2024-02-20 0 0.650 0.640 0.690 0.650 0.660 29,000 18,870 0.6507 0.576 0.567 0.611 0.576 0.585 32,743 0.5763 0.00%
2024-02-19 0 0.650 0.630 0.660 0.650 0.710 92,000 62,360 0.6778 0.576 0.558 0.585 0.576 0.629 103,875 0.6003 0.00%
2024-02-16 0 0.650 0.610 0.890 0.610 0.650 58,000 36,700 0.6328 0.576 0.540 0.788 0.540 0.576 65,486 0.5604 6.56%
2024-02-15 0 0.610 0.590 0.630 - - 0 0 - 0.540 0.523 0.558 - - 0 - 0.00%
2024-02-14 0 0.610 0.600 0.610 - - 0 0 - 0.540 0.531 0.540 - - 0 - -1.61%
2024-02-09 0 0.620 0.600 0.620 0.590 0.620 11,000 6,520 0.5927 0.549 0.531 0.549 0.523 0.549 12,420 0.5250 -1.59%
2024-02-08 0 0.630 0.600 0.630 0.630 0.630 3,000 1,890 0.6300 0.558 0.531 0.558 0.558 0.558 3,387 0.5580 0.00%
2024-02-07 0 0.630 0.590 0.630 - - 0 0 - 0.558 0.523 0.558 - - 0 - 0.00%
2024-02-06 0 0.630 0.600 0.630 0.590 0.630 12,000 7,130 0.5942 0.558 0.531 0.558 0.523 0.558 13,549 0.5262 6.78%
2024-02-05 0 0.590 0.580 0.620 - - 0 0 - 0.523 0.514 0.549 - - 0 - 0.00%
2024-02-02 0 0.590 0.590 0.630 0.590 0.610 6,000 3,640 0.6067 0.523 0.523 0.558 0.523 0.540 6,774 0.5373 -3.28%
2024-02-01 0 0.610 0.610 0.630 0.570 0.610 73,000 43,250 0.5925 0.540 0.540 0.558 0.505 0.540 82,423 0.5247 1.67%
2024-01-31 0 0.600 0.590 0.610 0.600 0.640 66,000 39,650 0.6008 0.531 0.523 0.540 0.531 0.567 74,519 0.5321 -1.64%
2024-01-30 0 0.610 0.600 0.610 0.610 0.630 207,000 126,760 0.6124 0.540 0.531 0.540 0.540 0.558 233,719 0.5424 3.39%
2024-01-29 0 0.590 0.580 0.600 0.560 0.600 371,000 214,520 0.5782 0.523 0.514 0.531 0.496 0.531 418,887 0.5121 0.00%
2024-01-26 0 0.590 0.590 0.600 0.590 0.600 140,000 83,800 0.5986 0.523 0.523 0.531 0.523 0.531 158,071 0.5301 -1.67%
2024-01-25 0 0.600 0.590 0.600 0.590 0.620 270,000 162,770 0.6029 0.531 0.523 0.531 0.523 0.549 304,850 0.5339 0.00%
2024-01-24 0 0.600 0.590 0.600 0.600 0.630 347,000 212,750 0.6131 0.531 0.523 0.531 0.531 0.558 391,789 0.5430 -3.23%
2024-01-23 0 0.620 0.610 0.620 0.610 0.670 717,000 453,420 0.6324 0.549 0.540 0.549 0.540 0.593 809,547 0.5601 -1.59%
2024-01-22 0 0.630 0.630 0.640 0.630 0.680 490,000 319,260 0.6516 0.558 0.558 0.567 0.558 0.602 553,247 0.5771 -7.35%
2024-01-19 0 0.680 0.680 0.690 0.680 0.750 177,000 126,840 0.7166 0.602 0.602 0.611 0.602 0.664 199,846 0.6347 -9.33%
2024-01-18 0 0.750 0.740 0.750 0.740 0.770 108,000 81,520 0.7548 0.664 0.655 0.664 0.655 0.682 121,940 0.6685 -5.06%
2024-01-17 0 0.790 0.750 0.790 0.790 0.800 25,000 19,970 0.7988 0.700 0.664 0.700 0.700 0.709 28,227 0.7075 -2.47%
2024-01-16 0 0.810 0.800 0.810 0.810 0.810 21,000 17,010 0.8100 0.717 0.709 0.717 0.717 0.717 23,711 0.7174 -2.41%
2024-01-15 0 0.830 0.820 0.830 0.830 0.830 62,000 51,460 0.8300 0.735 0.726 0.735 0.735 0.735 70,003 0.7351 -2.35%
2024-01-12 0 0.850 0.820 0.850 - - 0 0 - 0.753 0.726 0.753 - - 0 - 0.00%
2024-01-11 0 0.850 0.840 0.850 0.850 0.850 97,000 82,450 0.8500 0.753 0.744 0.753 0.753 0.753 109,520 0.7528 -1.16%
2024-01-10 0 0.860 0.860 0.880 0.860 0.860 20,000 17,200 0.8600 0.762 0.762 0.779 0.762 0.762 22,582 0.7617 0.00%
2024-01-09 0 0.860 0.860 0.880 0.860 0.860 4,000 3,500 0.8750 0.762 0.762 0.779 0.762 0.762 4,516 0.7750 0.00%
2024-01-08 0 0.860 0.850 0.860 0.860 0.880 58,000 50,080 0.8634 0.762 0.753 0.762 0.762 0.779 65,486 0.7647 -4.44%
2024-01-05 0 0.900 0.880 0.900 0.850 0.900 35,000 31,200 0.8914 0.797 0.779 0.797 0.753 0.797 39,518 0.7895 3.45%
2024-01-04 0 0.870 0.870 0.900 0.860 0.900 56,000 50,360 0.8993 0.771 0.771 0.797 0.762 0.797 63,228 0.7965 -3.33%
2024-01-03 0 0.900 0.890 0.900 0.820 0.980 66,000 56,740 0.8597 0.797 0.788 0.797 0.726 0.868 74,519 0.7614 7.14%
2024-01-02 0 0.840 0.830 0.840 0.840 0.850 78,000 66,150 0.8481 0.744 0.735 0.744 0.744 0.753 88,068 0.7511 -1.18%
2023-12-29 0 0.850 0.850 0.880 0.810 0.900 41,000 36,050 0.8793 0.753 0.753 0.779 0.717 0.797 46,292 0.7788 -4.49%
2023-12-28 0 0.890 0.890 0.900 0.880 0.900 85,000 76,410 0.8989 0.788 0.788 0.797 0.779 0.797 95,971 0.7962 0.00%
2023-12-27 0 0.890 0.880 0.890 0.880 0.900 57,000 50,780 0.8909 0.788 0.779 0.788 0.779 0.797 64,357 0.7890 -3.26%
2023-12-22 0 0.920 0.900 0.940 - - 0 0 - 0.815 0.797 0.833 - - 0 - 0.00%
2023-12-21 0 0.920 0.900 0.940 - - 0 0 - 0.815 0.797 0.833 - - 0 - 0.00%
2023-12-20 0 0.920 0.920 0.940 - - 0 0 - 0.815 0.815 0.833 - - 0 - 1.10%
2023-12-19 0 0.910 0.910 0.940 0.910 0.910 24,000 21,840 0.9100 0.806 0.806 0.833 0.806 0.806 27,098 0.8060 -4.21%
2023-12-18 0 0.950 0.920 0.950 - - 0 0 - 0.841 0.815 0.841 - - 0 - 0.00%
2023-12-15 0 0.950 0.930 0.950 0.930 0.950 29,000 27,530 0.9493 0.841 0.824 0.841 0.824 0.841 32,743 0.8408 0.00%
2023-12-14 0 0.950 0.940 0.950 0.910 0.950 12,000 11,260 0.9383 0.841 0.833 0.841 0.806 0.841 13,549 0.8311 0.00%
2023-12-13 0 0.950 0.920 0.950 0.910 0.950 6,000 5,660 0.9433 0.841 0.815 0.841 0.806 0.841 6,774 0.8355 0.00%
2023-12-12 0 0.950 0.920 0.950 0.920 0.950 8,000 7,570 0.9463 0.841 0.815 0.841 0.815 0.841 9,033 0.8381 0.00%
2023-12-11 0 0.950 0.920 0.950 0.900 0.970 6,000 5,750 0.9583 0.841 0.815 0.841 0.797 0.859 6,774 0.8488 -2.06%
2023-12-08 0 0.970 0.960 0.970 - - 0 0 - 0.859 0.850 0.859 - - 0 - 0.00%
2023-12-07 0 0.970 0.930 0.970 0.930 0.970 26,000 24,940 0.9592 0.859 0.824 0.859 0.824 0.859 29,356 0.8496 0.00%
2023-12-06 0 0.970 0.970 1.000 - - 0 0 - 0.859 0.859 0.886 - - 0 - 0.00%
2023-12-05 0 0.970 0.970 1.000 0.970 1.000 6,000 5,970 0.9950 0.859 0.859 0.886 0.859 0.886 6,774 0.8813 0.00%
2023-12-04 0 0.970 0.970 1.050 0.970 1.030 21,000 21,570 1.0271 0.859 0.859 0.930 0.859 0.912 23,711 0.9097 -5.83%
2023-12-01 0 1.030 1.030 1.040 1.030 1.040 14,000 14,550 1.0393 0.912 0.912 0.921 0.912 0.921 15,807 0.9205 0.00%
2023-11-30 0 1.030 0.990 1.040 0.960 1.050 23,000 22,460 0.9765 0.912 0.877 0.921 0.850 0.930 25,969 0.8649 -8.04%
2023-11-29 0 1.120 1.050 1.120 - - 0 0 - 0.992 0.930 0.992 - - 0 - 0.00%
2023-11-28 0 1.120 1.050 1.120 1.050 1.120 12,000 12,820 1.0683 0.992 0.930 0.992 0.930 0.992 13,549 0.9462 3.70%
2023-11-27 0 1.080 1.050 1.090 - - 0 0 - 0.957 0.930 0.965 - - 0 - 0.00%
2023-11-24 0 1.080 1.080 1.110 1.050 1.060 8,000 8,460 1.0575 0.957 0.957 0.983 0.930 0.939 9,033 0.9366 -3.57%
2023-11-23 0 1.120 1.060 1.120 1.120 1.120 2,000 2,240 1.1200 0.992 0.939 0.992 0.992 0.992 2,258 0.9920 0.00%
2023-11-22 0 1.120 1.060 1.120 - - 0 0 - 0.992 0.939 0.992 - - 0 - -0.88%
2023-11-21 0 1.130 1.110 1.170 1.130 1.190 13,000 15,190 1.1685 1.001 0.983 1.036 1.001 1.054 14,678 1.0349 3.67%
2023-11-20 0 1.090 1.080 1.090 1.010 1.100 36,000 37,940 1.0539 0.965 0.957 0.965 0.895 0.974 40,647 0.9334 6.86%
2023-11-17 0 1.020 1.000 1.080 1.010 1.020 7,000 7,080 1.0114 0.903 0.886 0.957 0.895 0.903 7,904 0.8958 2.00%
2023-11-16 0 1.000 0.970 1.080 - - 0 0 - 0.886 0.859 0.957 - - 0 - 0.00%
2023-11-15 0 1.000 1.000 1.080 - - 0 0 - 0.886 0.886 0.957 - - 0 - 0.00%
2023-11-14 0 1.000 1.000 1.080 1.000 1.010 21,000 21,080 1.0038 0.886 0.886 0.957 0.886 0.895 23,711 0.8891 0.00%
2023-11-13 0 1.000 1.000 1.080 - - 0 0 - 0.886 0.886 0.957 - - 0 - 0.00%
2023-11-10 0 1.000 1.000 1.010 1.000 1.010 31,000 31,100 1.0032 0.886 0.886 0.895 0.886 0.895 35,001 0.8885 -0.99%
2023-11-09 0 1.010 1.000 1.050 1.010 1.010 2,000 2,020 1.0100 0.895 0.886 0.930 0.895 0.895 2,258 0.8945 4.12%
2023-11-08 0 0.970 0.970 1.080 0.960 1.050 7,000 7,260 1.0371 0.859 0.859 0.957 0.850 0.930 7,904 0.9186 -3.96%
2023-11-07 0 1.010 0.950 1.040 - - 0 0 - 0.895 0.841 0.921 - - 0 - 0.00%
2023-11-06 0 1.010 0.970 1.010 - - 0 0 - 0.895 0.859 0.895 - - 0 - 0.00%
2023-11-03 0 1.010 1.000 1.010 1.000 1.010 9,000 9,010 1.0011 0.895 0.886 0.895 0.886 0.895 10,162 0.8867 4.12%
2023-11-02 0 0.970 0.970 1.000 0.960 1.000 22,000 21,580 0.9809 0.859 0.859 0.886 0.850 0.886 24,840 0.8688 -3.00%
2023-11-01 0 1.000 0.980 1.000 - - 0 0 - 0.886 0.868 0.886 - - 0 - 0.00%
2023-10-31 0 1.000 0.930 1.000 0.930 1.000 28,000 26,730 0.9546 0.886 0.824 0.886 0.824 0.886 31,614 0.8455 0.00%
2023-10-30 0 1.000 0.960 1.000 - - 0 0 - 0.886 0.850 0.886 - - 0 - 0.00%
2023-10-27 0 1.000 0.960 1.000 0.920 1.010 13,000 13,020 1.0015 0.886 0.850 0.886 0.815 0.895 14,678 0.8870 0.00%
2023-10-26 0 1.000 0.930 1.030 - - 0 0 - 0.886 0.824 0.912 - - 0 - 0.00%
2023-10-25 0 1.000 0.970 1.030 - - 0 0 - 0.886 0.859 0.912 - - 0 - 0.00%
2023-10-24 0 1.000 1.000 1.030 0.990 1.000 56,000 55,830 0.9970 0.886 0.886 0.912 0.877 0.886 63,228 0.8830 -2.91%
2023-10-20 0 1.030 0.980 1.040 0.910 1.040 16,000 16,270 1.0169 0.912 0.868 0.921 0.806 0.921 18,065 0.9006 -0.96%
2023-10-19 0 1.040 1.040 1.080 1.040 1.080 6,000 6,440 1.0733 0.921 0.921 0.957 0.921 0.957 6,774 0.9506 -5.45%
2023-10-18 0 1.100 1.030 1.100 - - 0 0 - 0.974 0.912 0.974 - - 0 - 0.00%
2023-10-17 0 1.100 1.030 1.100 - - 0 0 - 0.974 0.912 0.974 - - 0 - 0.00%
2023-10-16 0 1.100 1.060 1.100 1.010 1.100 12,000 12,870 1.0725 0.974 0.939 0.974 0.895 0.974 13,549 0.9499 2.80%
2023-10-13 0 1.070 1.030 1.150 1.030 1.070 12,000 12,800 1.0667 0.948 0.912 1.019 0.912 0.948 13,549 0.9447 0.00%
2023-10-12 0 1.070 1.070 1.130 1.070 1.070 3,000 3,210 1.0700 0.948 0.948 1.001 0.948 0.948 3,387 0.9477 0.00%
2023-10-11 0 1.070 1.070 1.130 1.060 1.070 22,000 23,530 1.0695 0.948 0.948 1.001 0.939 0.948 24,840 0.9473 0.00%
2023-10-10 0 1.070 1.010 1.070 - - 0 0 - 0.948 0.895 0.948 - - 0 - 0.00%
2023-10-09 0 1.070 1.020 1.100 1.010 1.100 3,000 3,180 1.0600 0.948 0.903 0.974 0.895 0.974 3,387 0.9388 0.00%
2023-10-06 0 1.070 1.020 1.070 1.000 1.100 99,000 101,140 1.0216 0.948 0.903 0.948 0.886 0.974 111,779 0.9048 -0.93%
2023-10-05 0 1.080 1.030 1.080 - - 0 0 - 0.957 0.912 0.957 - - 0 - 0.00%
2023-10-04 0 1.080 1.050 1.190 - - 0 0 - 0.957 0.930 1.054 - - 0 - 0.00%
2023-10-03 0 1.080 1.020 1.090 - - 0 0 - 0.957 0.903 0.965 - - 0 - -0.92%
2023-09-29 0 1.090 1.030 1.100 - - 0 0 - 0.965 0.912 0.974 - - 0 - 0.00%
2023-09-28 0 1.090 1.050 1.090 - - 0 0 - 0.965 0.930 0.965 - - 0 - 0.00%
2023-09-27 0 1.090 1.050 1.090 1.030 1.090 23,000 24,990 1.0865 0.965 0.930 0.965 0.912 0.965 25,969 0.9623 0.00%
2023-09-26 0 1.090 1.050 1.090 1.030 1.060 15,000 15,690 1.0460 0.965 0.930 0.965 0.912 0.939 16,936 0.9264 -0.91%
2023-09-25 0 1.100 1.050 1.110 1.060 1.100 12,000 13,160 1.0967 0.974 0.930 0.983 0.939 0.974 13,549 0.9713 -0.90%
2023-09-22 0 1.110 1.080 1.150 1.070 1.110 11,000 11,910 1.0827 0.983 0.957 1.019 0.948 0.983 12,420 0.9590 -0.89%
2023-09-21 0 1.120 1.100 1.120 1.090 1.120 32,000 35,810 1.1191 0.992 0.974 0.992 0.965 0.992 36,130 0.9911 1.82%
2023-09-20 0 1.100 1.100 1.150 1.090 1.140 5,000 5,670 1.1340 0.974 0.974 1.019 0.965 1.010 5,645 1.0044 -4.35%
2023-09-19 0 1.150 1.150 1.160 1.060 1.170 8,000 9,140 1.1425 1.019 1.019 1.027 0.939 1.036 9,033 1.0119 0.00%
2023-09-18 0 1.180 1.180 1.200 1.160 1.160 21,000 24,360 1.1600 1.019 1.019 1.036 1.001 1.001 24,329 1.0013 0.00%
2023-09-15 0 1.180 1.180 1.200 1.150 1.180 11,000 12,880 1.1709 1.019 1.019 1.036 0.993 1.019 12,744 1.0107 0.00%
2023-09-14 0 1.180 1.160 1.180 1.180 1.180 13,000 15,380 1.1831 1.019 1.001 1.019 1.019 1.019 15,061 1.0212 2.61%
2023-09-13 0 1.150 1.150 1.170 1.150 1.170 22,000 25,730 1.1695 0.993 0.993 1.010 0.993 1.010 25,488 1.0095 0.00%
2023-09-12 0 1.150 1.130 1.150 1.130 1.160 22,000 25,330 1.1514 0.993 0.975 0.993 0.975 1.001 25,488 0.9938 0.00%
2023-09-11 0 1.150 1.150 1.220 1.120 1.140 4,000 4,540 1.1350 0.993 0.993 1.053 0.967 0.984 4,634 0.9797 0.88%
2023-09-07 0 1.140 1.130 1.200 1.090 1.230 8,000 9,280 1.1600 0.984 0.975 1.036 0.941 1.062 9,268 1.0013 1.79%
2023-09-06 0 1.120 1.090 1.160 - - 0 0 - 0.967 0.941 1.001 - - 0 - 0.00%
2023-09-05 0 1.120 1.120 1.160 1.080 1.190 24,000 26,580 1.1075 0.967 0.967 1.001 0.932 1.027 27,805 0.9560 1.82%
2023-09-04 0 1.100 1.100 1.140 1.060 1.130 14,000 15,510 1.1079 0.949 0.949 0.984 0.915 0.975 16,219 0.9563 -3.51%
2023-08-31 0 1.140 1.130 1.170 1.130 1.140 21,000 23,740 1.1305 0.984 0.975 1.010 0.975 0.984 24,329 0.9758 1.79%
2023-08-30 0 1.120 1.120 1.150 1.110 1.150 128,000 143,600 1.1219 0.967 0.967 0.993 0.958 0.993 148,292 0.9684 -0.88%
2023-08-29 0 1.130 1.130 1.170 1.120 1.130 116,000 131,070 1.1299 0.975 0.975 1.010 0.967 0.975 134,389 0.9753 -3.42%
2023-08-28 0 1.170 1.140 1.190 1.130 1.180 7,000 8,200 1.1714 1.010 0.984 1.027 0.975 1.019 8,110 1.0111 -3.31%
2023-08-25 0 1.210 1.130 1.230 - - 0 0 - 1.044 0.975 1.062 - - 0 - 0.00%
2023-08-24 0 1.210 1.130 1.220 - - 0 0 - 1.044 0.975 1.053 - - 0 - -1.63%
2023-08-23 0 1.230 1.160 1.230 - - 0 0 - 1.062 1.001 1.062 - - 0 - 0.00%
2023-08-22 0 1.230 1.140 1.230 - - 0 0 - 1.062 0.984 1.062 - - 0 - 0.00%
2023-08-21 0 1.230 1.150 1.240 - - 0 0 - 1.062 0.993 1.070 - - 0 - 0.00%
2023-08-18 0 1.230 1.230 1.240 1.200 1.240 94,000 114,510 1.2182 1.062 1.062 1.070 1.036 1.070 108,902 1.0515 6.03%
2023-08-17 0 1.160 1.160 1.180 1.100 1.160 30,763 34,381 1.1176 1.001 1.001 1.019 0.949 1.001 35,640 0.9647 1.75%
2023-08-16 0 1.140 1.140 1.190 1.130 1.180 18,000 20,650 1.1472 0.984 0.984 1.027 0.975 1.019 20,854 0.9902 -2.56%
2023-08-15 0 1.170 1.160 1.200 - - 0 0 - 1.010 1.001 1.036 - - 0 - 0.00%
2023-08-14 0 1.170 1.170 1.200 1.160 1.160 10,000 11,600 1.1600 1.010 1.010 1.036 1.001 1.001 11,585 1.0013 0.00%
2023-08-11 0 1.170 1.140 1.180 1.130 1.200 5,000 5,840 1.1680 1.010 0.984 1.019 0.975 1.036 5,793 1.0082 -2.50%
2023-08-10 0 1.200 1.180 1.250 - - 0 0 - 1.036 1.019 1.079 - - 0 - 0.00%
2023-08-09 0 1.200 1.150 1.220 1.150 1.220 32,000 38,950 1.2172 1.036 0.993 1.053 0.993 1.053 37,073 1.0506 0.00%
2023-08-08 0 1.200 1.160 1.250 1.130 1.220 4,000 4,770 1.1925 1.036 1.001 1.079 0.975 1.053 4,634 1.0293 -1.64%
2023-08-07 0 1.220 1.190 1.220 - - 0 0 - 1.053 1.027 1.053 - - 0 - 0.00%
2023-08-04 0 1.220 1.200 1.220 1.210 1.220 3,000 3,640 1.2133 1.053 1.036 1.053 1.044 1.053 3,476 1.0473 0.00%
2023-08-03 0 1.220 1.160 1.220 - - 0 0 - 1.053 1.001 1.053 - - 0 - 0.00%
2023-08-02 0 1.220 1.220 1.260 1.130 1.230 95,000 115,530 1.2161 1.053 1.053 1.088 0.975 1.062 110,060 1.0497 1.67%
2023-08-01 0 1.200 1.200 1.250 1.200 1.260 2,000 2,460 1.2300 1.036 1.036 1.079 1.036 1.088 2,317 1.0617 1.69%
2023-07-31 0 1.180 1.180 1.300 1.120 1.240 130,000 149,450 1.1496 1.019 1.019 1.122 0.967 1.070 150,609 0.9923 -5.60%
2023-07-28 0 1.250 1.200 1.250 - - 0 0 - 1.079 1.036 1.079 - - 0 - 0.00%
2023-07-27 0 1.250 1.250 1.300 1.200 1.300 2,000 2,500 1.2500 1.079 1.079 1.122 1.036 1.122 2,317 1.0790 0.00%
2023-07-26 0 1.250 1.200 1.250 1.180 1.250 4,000 4,810 1.2025 1.079 1.036 1.079 1.019 1.079 4,634 1.0380 3.31%
2023-07-25 0 1.210 1.210 1.300 1.130 1.210 44,000 52,750 1.1989 1.044 1.044 1.122 0.975 1.044 50,975 1.0348 -2.42%
2023-07-24 0 1.240 1.140 1.300 - - 0 0 - 1.070 0.984 1.122 - - 0 - 0.00%
2023-07-21 0 1.240 1.240 1.300 1.240 1.240 5,000 6,200 1.2400 1.070 1.070 1.122 1.070 1.070 5,793 1.0703 1.64%
2023-07-20 0 1.220 1.220 1.300 1.220 1.300 4,000 5,020 1.2550 1.053 1.053 1.122 1.053 1.122 4,634 1.0833 -0.81%
2023-07-19 0 1.230 1.230 1.250 - - 0 0 - 1.062 1.062 1.079 - - 0 - 0.00%
2023-07-18 0 1.230 1.170 1.230 1.220 1.230 12,000 14,740 1.2283 1.062 1.010 1.062 1.053 1.062 13,902 1.0603 0.82%
2023-07-14 0 1.220 1.170 1.220 1.150 1.250 78,000 94,080 1.2062 1.053 1.010 1.053 0.993 1.079 90,365 1.0411 8.93%
2023-07-13 0 1.120 1.120 1.150 1.120 1.150 10,000 11,290 1.1290 0.967 0.967 0.993 0.967 0.993 11,585 0.9745 1.82%
2023-07-12 0 1.100 1.100 1.150 1.080 1.150 160,000 179,120 1.1195 0.949 0.949 0.993 0.932 0.993 185,365 0.9663 -4.35%
2023-07-11 0 1.150 1.110 1.220 1.150 1.190 2,000 2,340 1.1700 0.993 0.958 1.053 0.993 1.027 2,317 1.0099 -3.36%
2023-07-10 0 1.190 1.150 1.190 1.150 1.200 28,000 32,550 1.1625 1.027 0.993 1.027 0.993 1.036 32,439 1.0034 2.59%
2023-07-07 0 1.160 1.160 1.180 1.160 1.180 34,000 40,100 1.1794 1.001 1.001 1.019 1.001 1.019 39,390 1.0180 -1.69%
2023-07-06 0 1.180 1.180 1.240 1.160 1.210 45,000 53,370 1.1860 1.019 1.019 1.070 1.001 1.044 52,134 1.0237 -3.28%
2023-07-05 0 1.220 1.220 1.250 1.220 1.260 46,000 57,240 1.2443 1.053 1.053 1.079 1.053 1.088 53,292 1.0741 -1.61%
2023-07-04 0 1.240 1.200 1.250 1.240 1.250 9,000 11,210 1.2456 1.070 1.036 1.079 1.070 1.079 10,427 1.0751 0.00%
2023-07-03 0 1.240 1.220 1.250 - - 0 0 - 1.070 1.053 1.079 - - 0 - 0.00%
2023-06-30 0 1.240 1.240 1.250 1.240 1.250 56,000 69,460 1.2404 1.070 1.070 1.079 1.070 1.079 64,878 1.0706 2.48%
2023-06-29 0 1.210 1.150 1.210 1.150 1.230 12,000 14,340 1.1950 1.044 0.993 1.044 0.993 1.062 13,902 1.0315 0.00%
2023-06-28 0 1.210 1.190 1.210 1.120 1.210 135,000 158,620 1.1750 1.044 1.027 1.044 0.967 1.044 156,402 1.0142 -3.97%
2023-06-27 0 1.260 1.250 1.260 1.230 1.270 21,000 26,270 1.2510 1.088 1.079 1.088 1.062 1.096 24,329 1.0798 -0.79%
2023-06-26 0 1.270 1.240 1.270 1.230 1.280 21,000 26,070 1.2414 1.096 1.070 1.096 1.062 1.105 24,329 1.0716 -0.78%
2023-06-23 0 1.280 1.250 1.280 1.280 1.280 5,000 6,400 1.2800 1.105 1.079 1.105 1.105 1.105 5,793 1.1048 -1.54%
2023-06-21 0 1.300 1.280 1.300 1.250 1.310 190,000 244,660 1.2877 1.122 1.105 1.122 1.079 1.131 220,121 1.1115 -6.47%
2023-06-20 0 1.390 1.330 1.390 1.260 1.440 77,000 99,440 1.2914 1.200 1.148 1.200 1.088 1.243 89,207 1.1147 4.51%
2023-06-19 0 1.330 1.300 1.440 1.300 1.330 40,000 52,940 1.3235 1.148 1.122 1.243 1.122 1.148 46,341 1.1424 0.00%
2023-06-16 0 1.330 1.330 1.380 1.210 1.360 147,000 192,440 1.3091 1.148 1.148 1.191 1.044 1.174 170,304 1.1300 -5.00%
2023-06-15 0 1.400 1.380 1.400 - - 0 0 - 1.208 1.191 1.208 - - 0 - 0.00%
2023-06-14 0 1.400 1.380 1.400 1.400 1.420 2,000 2,820 1.4100 1.208 1.191 1.208 1.208 1.226 2,317 1.2171 -1.41%
2023-06-13 0 1.420 1.380 1.420 1.420 1.420 3,000 4,260 1.4200 1.226 1.191 1.226 1.226 1.226 3,476 1.2257 0.00%
2023-06-12 0 1.420 1.420 1.450 - - 0 0 - 1.226 1.226 1.252 - - 0 - 2.16%
2023-06-09 0 1.390 1.390 1.450 1.370 1.380 6,000 8,270 1.3783 1.200 1.200 1.252 1.183 1.191 6,951 1.1897 0.00%
2023-06-08 0 1.390 1.370 1.390 - - 0 0 - 1.200 1.183 1.200 - - 0 - -0.71%
2023-06-07 0 1.400 1.390 1.420 1.400 1.400 34,000 47,590 1.3997 1.208 1.200 1.226 1.208 1.208 39,390 1.2082 0.00%
2023-06-06 0 1.400 1.380 1.400 1.400 1.400 51,000 71,400 1.4000 1.208 1.191 1.208 1.208 1.208 59,085 1.2084 2.19%
2023-06-05 0 1.370 1.370 1.390 1.360 1.390 21,000 29,120 1.3867 1.183 1.183 1.200 1.174 1.200 24,329 1.1969 -0.72%
2023-06-02 0 1.380 1.380 1.400 1.350 1.400 39,000 53,940 1.3831 1.191 1.191 1.208 1.165 1.208 45,183 1.1938 0.00%
2023-06-01 0 1.380 1.360 1.380 1.350 1.400 15,000 20,690 1.3793 1.191 1.174 1.191 1.165 1.208 17,378 1.1906 -0.72%
2023-05-31 0 1.390 1.370 1.400 1.360 1.400 18,000 24,860 1.3811 1.200 1.183 1.208 1.174 1.208 20,854 1.1921 -0.71%
2023-05-30 0 1.400 1.390 1.430 1.360 1.400 17,000 23,760 1.3976 1.208 1.200 1.234 1.174 1.208 19,695 1.2064 -1.41%
2023-05-29 0 1.420 1.410 1.450 1.410 1.420 6,000 8,510 1.4183 1.226 1.217 1.252 1.217 1.226 6,951 1.2243 -2.74%
2023-05-25 0 1.460 1.460 1.510 1.460 1.490 25,000 36,530 1.4612 1.260 1.260 1.303 1.260 1.286 28,963 1.2613 0.00%
2023-05-24 0 1.460 1.460 1.520 1.450 1.460 27,000 39,160 1.4504 1.260 1.260 1.312 1.252 1.260 31,280 1.2519 0.00%
2023-05-23 0 1.460 1.450 1.460 1.450 1.530 7,000 10,560 1.5086 1.260 1.252 1.260 1.252 1.321 8,110 1.3021 -2.67%
2023-05-22 0 1.500 1.460 1.550 1.440 1.520 82,000 120,250 1.4665 1.295 1.260 1.338 1.243 1.312 94,999 1.2658 -1.96%
2023-05-19 0 1.530 1.530 1.690 1.510 1.530 12,000 18,140 1.5117 1.321 1.321 1.459 1.303 1.321 13,902 1.3048 -0.65%
2023-05-18 0 1.540 1.520 1.640 1.540 1.550 2,000 3,090 1.5450 1.329 1.312 1.416 1.329 1.338 2,317 1.3336 0.00%
2023-05-17 0 1.540 1.520 1.640 1.510 1.550 30,000 45,610 1.5203 1.329 1.312 1.416 1.303 1.338 34,756 1.3123 -1.28%
2023-05-16 0 1.560 1.550 1.600 - - 0 0 - 1.347 1.338 1.381 - - 0 - 0.00%
2023-05-15 0 1.560 1.560 1.600 - - 0 0 - 1.347 1.347 1.381 - - 0 - 0.00%
2023-05-12 0 1.560 1.550 1.680 1.560 1.570 2,000 3,130 1.5650 1.347 1.338 1.450 1.347 1.355 2,317 1.3508 -0.64%
2023-05-11 0 1.570 1.570 1.600 1.570 1.600 5,000 7,920 1.5840 1.355 1.355 1.381 1.355 1.381 5,793 1.3672 0.00%
2023-05-10 0 1.570 1.570 1.590 1.560 1.600 10,000 15,910 1.5910 1.355 1.355 1.372 1.347 1.381 11,585 1.3733 -1.26%
2023-05-09 0 1.590 1.580 1.620 1.580 1.590 7,000 11,120 1.5886 1.372 1.364 1.398 1.364 1.372 8,110 1.3712 0.00%
2023-05-08 0 1.590 1.580 1.600 1.590 1.600 124,000 197,750 1.5948 1.372 1.364 1.381 1.372 1.381 143,658 1.3765 0.00%
2023-05-05 0 1.590 1.590 1.640 - - 0 0 - 1.372 1.372 1.416 - - 0 - 1.92%
2023-05-04 0 1.560 1.560 1.650 1.560 1.620 24,000 38,480 1.6033 1.347 1.347 1.424 1.347 1.398 27,805 1.3839 -4.29%
2023-05-03 0 1.630 1.630 1.680 1.610 1.630 4,000 6,460 1.6150 1.407 1.407 1.450 1.390 1.407 4,634 1.3940 0.62%
2023-05-02 0 1.620 1.620 1.650 1.620 1.640 4,000 6,540 1.6350 1.398 1.398 1.424 1.398 1.416 4,634 1.4113 -1.22%
2023-04-28 0 1.640 1.640 1.700 - - 0 0 - 1.416 1.416 1.467 - - 0 - 0.61%
2023-04-27 0 1.630 1.630 1.680 1.630 1.670 60,000 98,670 1.6445 1.407 1.407 1.450 1.407 1.441 69,512 1.4195 -2.98%
2023-04-26 0 1.680 1.650 1.680 1.640 1.700 35,000 58,920 1.6834 1.450 1.424 1.450 1.416 1.467 40,549 1.4531 4.35%
2023-04-25 0 1.610 1.610 1.650 1.600 1.640 3,000 4,880 1.6267 1.390 1.390 1.424 1.381 1.416 3,476 1.4041 -1.83%
2023-04-24 0 1.640 1.600 1.670 1.550 1.650 113,000 181,950 1.6102 1.416 1.381 1.441 1.338 1.424 130,914 1.3898 -0.61%
2023-04-21 0 1.650 1.650 1.690 1.650 1.660 31,000 51,160 1.6503 1.424 1.424 1.459 1.424 1.433 35,914 1.4245 0.00%
2023-04-20 0 1.650 1.650 1.670 1.650 1.650 46,000 75,900 1.6500 1.424 1.424 1.441 1.424 1.424 53,292 1.4242 0.00%
2023-04-19 0 1.650 1.650 1.700 1.650 1.670 4,000 6,640 1.6600 1.424 1.424 1.467 1.424 1.441 4,634 1.4329 0.00%
2023-04-18 0 1.650 1.650 1.680 1.650 1.700 21,000 35,160 1.6743 1.424 1.424 1.450 1.424 1.467 24,329 1.4452 -0.60%
2023-04-17 0 1.660 1.650 1.690 1.620 1.660 30,000 49,630 1.6543 1.433 1.424 1.459 1.398 1.433 34,756 1.4280 -0.60%
2023-04-14 0 1.670 1.670 1.690 1.670 1.690 8,000 13,400 1.6750 1.441 1.441 1.459 1.441 1.459 9,268 1.4458 0.60%
2023-04-13 0 1.660 1.660 1.680 1.640 1.640 11,000 18,040 1.6400 1.433 1.433 1.450 1.416 1.416 12,744 1.4156 1.22%
2023-04-12 0 1.640 1.640 1.650 1.600 1.640 29,000 46,940 1.6186 1.416 1.416 1.424 1.381 1.416 33,597 1.3971 0.00%
2023-04-11 0 1.640 1.640 1.650 1.610 1.650 14,000 22,680 1.6200 1.416 1.416 1.424 1.390 1.424 16,219 1.3983 -1.20%
2023-04-06 0 1.660 1.650 1.750 1.620 1.660 21,000 34,060 1.6219 1.433 1.424 1.511 1.398 1.433 24,329 1.4000 -0.60%
2023-04-04 0 1.670 1.670 1.690 1.650 1.700 9,000 15,100 1.6778 1.441 1.441 1.459 1.424 1.467 10,427 1.4482 -1.76%
2023-04-03 0 1.700 1.700 1.740 1.700 1.750 10,000 17,100 1.7100 1.467 1.467 1.502 1.467 1.511 11,585 1.4760 2.41%
2023-03-31 0 1.660 1.660 1.680 1.650 1.730 85,000 141,840 1.6687 1.433 1.433 1.450 1.424 1.493 98,475 1.4404 1.22%
2023-03-30 0 1.640 1.640 1.680 1.580 1.690 117,000 188,360 1.6099 1.416 1.416 1.450 1.364 1.459 135,548 1.3896 0.61%
2023-03-29 0 1.630 1.630 1.720 1.600 1.800 228,000 381,900 1.6750 1.407 1.407 1.485 1.381 1.554 264,145 1.4458 -2.40%
2023-03-28 0 1.670 1.650 1.670 1.630 1.670 52,000 85,560 1.6454 1.441 1.424 1.441 1.407 1.441 60,244 1.4202 0.60%
2023-03-27 0 1.660 1.660 1.690 1.650 1.720 84,000 138,960 1.6543 1.433 1.433 1.459 1.424 1.485 97,317 1.4279 -4.05%
2023-03-24 0 1.730 1.700 1.730 1.660 1.750 82,000 139,460 1.7007 1.493 1.467 1.493 1.433 1.511 94,999 1.4680 4.22%
2023-03-23 0 1.660 1.660 1.670 1.660 1.780 804,000 1,362,980 1.6952 1.433 1.433 1.441 1.433 1.536 931,458 1.4633 -9.29%
2023-03-22 0 1.830 1.830 1.880 1.820 1.860 80,000 147,690 1.8461 1.580 1.580 1.623 1.571 1.605 92,682 1.5935 -4.19%
2023-03-21 0 1.910 1.860 1.910 - - 0 0 - 1.649 1.605 1.649 - - 0 - -1.04%
2023-03-20 0 1.930 1.870 1.930 1.870 1.930 11,000 20,690 1.8809 1.666 1.614 1.666 1.614 1.666 12,744 1.6235 3.21%
2023-03-17 0 1.870 1.870 1.970 1.800 1.870 86,000 158,490 1.8429 1.614 1.614 1.700 1.554 1.614 99,634 1.5907 0.00%
2023-03-16 0 1.870 1.880 1.970 1.870 1.900 17,000 32,340 1.9024 1.614 1.623 1.700 1.614 1.640 19,695 1.6420 -2.09%
2023-03-15 0 1.910 1.900 1.980 1.880 1.990 28,000 53,100 1.8964 1.649 1.640 1.709 1.623 1.718 32,439 1.6369 2.14%
2023-03-14 0 1.870 1.870 1.900 1.850 1.900 9,000 16,840 1.8711 1.614 1.614 1.640 1.597 1.640 10,427 1.6151 -2.09%
2023-03-13 0 1.910 1.910 1.950 1.900 1.950 46,000 88,100 1.9152 1.649 1.649 1.683 1.640 1.683 53,292 1.6531 -4.50%
2023-03-10 0 2.000 1.950 2.000 1.950 2.010 39,000 78,010 2.0003 1.726 1.683 1.726 1.683 1.735 45,183 1.7265 -0.50%
2023-03-09 0 2.010 2.000 2.010 - - 0 0 - 1.735 1.726 1.735 - - 0 - -0.99%
2023-03-08 0 2.030 1.950 2.030 1.900 2.040 55,000 111,680 2.0305 1.752 1.683 1.752 1.640 1.761 63,719 1.7527 2.53%
2023-03-07 0 1.980 1.970 1.980 1.970 1.980 64,000 126,610 1.9783 1.709 1.700 1.709 1.700 1.709 74,146 1.7076 0.51%
2023-03-06 0 1.970 1.940 1.970 1.940 1.970 72,000 140,280 1.9483 1.700 1.675 1.700 1.675 1.700 83,414 1.6817 0.51%
2023-03-03 0 1.960 1.960 2.000 1.960 1.960 11,000 21,560 1.9600 1.692 1.692 1.726 1.692 1.692 12,744 1.6918 0.51%
2023-03-02 0 1.950 1.950 2.000 1.950 2.000 15,000 29,860 1.9907 1.683 1.683 1.726 1.683 1.726 17,378 1.7183 -1.52%
2023-03-01 0 1.980 1.980 2.000 1.980 2.000 22,000 43,640 1.9836 1.709 1.709 1.726 1.709 1.726 25,488 1.7122 0.51%
2023-02-28 0 1.970 1.970 1.990 1.960 1.990 36,000 71,260 1.9794 1.700 1.700 1.718 1.692 1.718 41,707 1.7086 -0.51%
2023-02-27 0 1.980 1.950 1.980 1.750 2.110 116,000 224,780 1.9378 1.709 1.683 1.709 1.511 1.821 134,389 1.6726 -5.26%
2023-02-24 0 2.090 2.090 2.120 2.050 2.090 10,000 20,810 2.0810 1.804 1.804 1.830 1.769 1.804 11,585 1.7962 0.00%
2023-02-23 0 2.090 2.090 2.120 2.090 2.090 8,000 16,720 2.0900 1.804 1.804 1.830 1.804 1.804 9,268 1.8040 0.00%
2023-02-22 0 2.090 2.090 2.120 - - 0 0 - 1.804 1.804 1.830 - - 0 - 0.48%
2023-02-21 0 2.080 2.080 2.120 2.050 2.120 111,000 230,710 2.0785 1.795 1.795 1.830 1.769 1.830 128,597 1.7941 -1.42%
2023-02-20 0 2.110 2.110 2.140 2.110 2.130 49,000 103,890 2.1202 1.821 1.821 1.847 1.821 1.839 56,768 1.8301 -0.94%
2023-02-17 0 2.130 2.110 2.130 2.100 2.130 25,000 52,980 2.1192 1.839 1.821 1.839 1.813 1.839 28,963 1.8292 1.43%
2023-02-16 0 2.100 2.100 2.180 2.100 2.100 7,000 14,700 2.1000 1.813 1.813 1.882 1.813 1.813 8,110 1.8126 0.48%
2023-02-15 0 2.090 2.090 2.130 2.090 2.180 13,000 27,720 2.1323 1.804 1.804 1.839 1.804 1.882 15,061 1.8405 -0.95%
2023-02-14 0 2.110 2.110 2.180 2.110 2.110 26,000 54,900 2.1115 1.821 1.821 1.882 1.821 1.821 30,122 1.8226 -0.47%
2023-02-13 0 2.120 2.120 2.130 2.060 2.140 21,000 44,150 2.1024 1.830 1.830 1.839 1.778 1.847 24,329 1.8147 -0.93%
2023-02-10 0 2.140 2.140 2.170 2.140 2.150 69,000 147,680 2.1403 1.847 1.847 1.873 1.847 1.856 79,939 1.8474 0.00%
2023-02-09 0 2.140 2.110 2.150 2.100 2.140 10,000 21,240 2.1240 1.847 1.821 1.856 1.813 1.847 11,585 1.8334 0.47%
2023-02-08 0 2.130 2.130 2.180 - - 0 0 - 1.839 1.839 1.882 - - 0 - 0.47%
2023-02-07 0 2.120 2.120 2.180 2.120 2.200 6,000 13,120 2.1867 1.830 1.830 1.882 1.830 1.899 6,951 1.8874 -1.40%
2023-02-06 0 2.150 2.120 2.150 - - 0 0 - 1.856 1.830 1.856 - - 0 - 0.00%
2023-02-03 0 2.150 2.120 2.160 2.130 2.160 21,000 44,960 2.1410 1.856 1.830 1.864 1.839 1.864 24,329 1.8480 -0.46%
2023-02-02 0 2.160 2.160 2.250 2.130 2.190 23,000 50,090 2.1778 1.864 1.864 1.942 1.839 1.890 26,646 1.8798 1.41%
2023-02-01 0 2.130 2.130 2.180 - - 0 0 - 1.839 1.839 1.882 - - 0 - 0.95%
2023-01-31 0 2.110 2.110 2.170 2.110 2.190 2,000 4,300 2.1500 1.821 1.821 1.873 1.821 1.890 2,317 1.8558 -1.86%
2023-01-30 0 2.150 2.120 2.150 2.100 2.150 43,000 91,220 2.1214 1.856 1.830 1.856 1.813 1.856 49,817 1.8311 0.94%
2023-01-27 0 2.130 2.130 2.140 2.120 2.130 7,000 14,860 2.1229 1.839 1.839 1.847 1.830 1.839 8,110 1.8324 -0.93%
2023-01-26 0 2.150 2.130 2.150 2.120 2.160 48,000 103,240 2.1508 1.856 1.839 1.856 1.830 1.864 55,609 1.8565 -0.46%
2023-01-20 0 2.160 2.160 2.170 2.160 2.170 3,000 6,500 2.1667 1.864 1.864 1.873 1.864 1.873 3,476 1.8702 0.00%
2023-01-19 0 2.160 2.160 2.230 2.150 2.160 7,000 15,060 2.1514 1.864 1.864 1.925 1.856 1.864 8,110 1.8570 0.47%
2023-01-18 0 2.150 2.150 2.170 2.140 2.150 30,000 64,460 2.1487 1.856 1.856 1.873 1.847 1.856 34,756 1.8546 0.00%
2023-01-17 0 2.150 2.100 2.160 2.100 2.160 23,000 49,000 2.1304 1.856 1.813 1.864 1.813 1.864 26,646 1.8389 -0.46%
2023-01-16 0 2.160 2.120 2.160 2.130 2.160 7,000 15,060 2.1514 1.864 1.830 1.864 1.839 1.864 8,110 1.8570 1.89%
2023-01-13 0 2.120 2.100 2.130 2.100 2.120 10,000 21,040 2.1040 1.830 1.813 1.839 1.813 1.830 11,585 1.8161 0.47%
2023-01-12 0 2.110 2.100 2.130 2.090 2.110 31,000 65,130 2.1010 1.821 1.813 1.839 1.804 1.821 35,914 1.8135 -1.86%
2023-01-11 0 2.150 2.140 2.210 2.140 2.150 4,000 8,570 2.1425 1.856 1.847 1.908 1.847 1.856 4,634 1.8493 0.47%
2023-01-10 0 2.140 2.090 2.140 2.080 2.150 48,000 102,500 2.1354 1.847 1.804 1.847 1.795 1.856 55,609 1.8432 1.90%
2023-01-09 0 2.100 2.100 2.150 2.100 2.100 4,000 8,400 2.1000 1.813 1.813 1.856 1.813 1.813 4,634 1.8126 0.48%
2023-01-06 0 2.090 2.090 2.140 2.090 2.170 67,000 140,430 2.0960 1.804 1.804 1.847 1.804 1.873 77,622 1.8092 0.48%
2023-01-05 0 2.080 2.080 2.100 2.070 2.120 38,000 79,980 2.1047 1.795 1.795 1.813 1.787 1.830 44,024 1.8167 0.00%
2023-01-04 0 2.080 2.080 2.110 2.080 2.110 72,000 151,070 2.0982 1.795 1.795 1.821 1.795 1.821 83,414 1.8111 -0.95%
2023-01-03 0 2.100 2.080 2.110 2.100 2.130 17,000 35,770 2.1041 1.813 1.795 1.821 1.813 1.839 19,695 1.8162 0.96%
2022-12-30 0 2.080 2.070 2.120 2.080 2.200 13,000 27,890 2.1454 1.795 1.787 1.830 1.795 1.899 15,061 1.8518 -0.48%
2022-12-29 0 2.090 2.080 2.100 - - 0 0 - 1.804 1.795 1.813 - - 0 - 0.00%
2022-12-28 0 2.090 2.080 2.110 2.090 2.150 4,000 8,500 2.1250 1.804 1.795 1.821 1.804 1.856 4,634 1.8342 0.48%
2022-12-23 0 2.080 2.080 2.120 2.080 2.090 12,000 24,980 2.0817 1.795 1.795 1.830 1.795 1.804 13,902 1.7968 -0.48%
2022-12-22 0 2.090 2.090 2.140 2.090 2.140 5,000 10,500 2.1000 1.804 1.804 1.847 1.804 1.847 5,793 1.8126 0.00%
2022-12-21 0 2.090 2.090 2.100 2.090 2.150 11,000 23,590 2.1445 1.804 1.804 1.813 1.804 1.856 12,744 1.8511 0.48%
2022-12-20 0 2.080 2.080 2.140 2.080 2.150 2,000 4,230 2.1150 1.795 1.795 1.847 1.795 1.856 2,317 1.8256 -3.26%
2022-12-19 0 2.150 2.070 2.150 - - 0 0 - 1.856 1.787 1.856 - - 0 - 0.00%
2022-12-16 0 2.150 2.080 2.150 2.150 2.150 10,000 21,500 2.1500 1.856 1.795 1.856 1.856 1.856 11,585 1.8558 0.00%
2022-12-15 0 2.150 2.150 - - - 0 0 - 1.856 1.856 - - - 0 - 0.00%
2022-12-14 0 2.150 2.080 2.150 2.060 2.160 6,000 12,820 2.1367 1.856 1.795 1.856 1.778 1.864 6,951 1.8443 -1.38%
2022-12-13 0 2.180 2.120 2.250 2.100 2.200 47,000 102,450 2.1798 1.882 1.830 1.942 1.813 1.899 54,451 1.8815 1.40%
2022-12-12 0 2.150 2.100 2.150 - - 0 0 - 1.856 1.813 1.856 - - 0 - 0.00%
2022-12-09 0 2.150 2.130 2.150 2.080 2.150 63,000 132,640 2.1054 1.856 1.839 1.856 1.795 1.856 72,987 1.8173 3.86%
2022-12-08 0 2.070 2.070 2.130 2.050 2.110 14,000 29,200 2.0857 1.787 1.787 1.839 1.769 1.821 16,219 1.8003 -1.43%
2022-12-07 0 2.100 2.070 2.130 2.060 2.100 31,000 65,060 2.0987 1.813 1.787 1.839 1.778 1.813 35,914 1.8115 0.00%
2022-12-06 0 2.100 2.040 2.100 2.000 2.140 60,000 125,000 2.0833 1.813 1.761 1.813 1.726 1.847 69,512 1.7983 -1.87%
2022-12-05 0 2.140 2.010 2.160 - - 0 0 - 1.847 1.735 1.864 - - 0 - 0.00%
2022-12-02 0 2.140 2.090 2.140 2.100 2.170 21,000 44,320 2.1105 1.847 1.804 1.847 1.813 1.873 24,329 1.8217 3.38%
2022-12-01 0 2.070 2.070 2.100 2.000 2.090 33,000 67,890 2.0573 1.787 1.787 1.813 1.726 1.804 38,231 1.7758 0.49%
2022-11-30 0 2.060 2.070 2.100 2.060 2.110 129,000 267,460 2.0733 1.778 1.787 1.813 1.778 1.821 149,450 1.7896 -4.19%
2022-11-29 0 2.150 2.150 2.330 2.150 2.400 38,000 85,960 2.2621 1.856 1.856 2.011 1.856 2.072 44,024 1.9526 -0.46%
2022-11-28 0 2.160 2.150 2.300 - - 0 0 - 1.864 1.856 1.985 - - 0 - 0.00%
2022-11-25 0 2.160 2.160 2.300 2.160 2.250 16,000 35,720 2.2325 1.864 1.864 1.985 1.864 1.942 18,536 1.9270 0.47%
2022-11-24 0 2.150 2.150 2.290 2.150 2.250 21,000 46,850 2.2310 1.856 1.856 1.977 1.856 1.942 24,329 1.9257 -1.38%
2022-11-23 0 2.180 2.180 2.220 2.180 2.180 6,000 13,080 2.1800 1.882 1.882 1.916 1.882 1.882 6,951 1.8817 -0.91%
2022-11-22 0 2.200 2.140 2.200 2.110 2.210 42,000 92,700 2.2071 1.899 1.847 1.899 1.821 1.908 48,658 1.9051 2.80%
2022-11-21 0 2.140 2.130 2.190 2.140 2.140 10,000 21,400 2.1400 1.847 1.839 1.890 1.847 1.847 11,585 1.8472 0.00%
2022-11-18 0 2.140 2.140 2.210 2.120 2.140 7,000 14,860 2.1229 1.847 1.847 1.908 1.830 1.847 8,110 1.8324 -2.73%
2022-11-17 0 2.200 2.130 2.200 2.200 2.200 20,000 44,000 2.2000 1.899 1.839 1.899 1.899 1.899 23,171 1.8990 1.85%
2022-11-16 0 2.160 2.160 2.200 2.150 2.150 6,000 12,900 2.1500 1.864 1.864 1.899 1.856 1.856 6,951 1.8558 -0.92%
2022-11-15 0 2.180 2.180 2.200 2.180 2.200 5,000 10,980 2.1960 1.882 1.882 1.899 1.882 1.899 5,793 1.8955 -1.80%
2022-11-14 0 2.220 2.170 2.400 2.100 2.220 62,000 132,560 2.1381 1.916 1.873 2.072 1.813 1.916 71,829 1.8455 3.26%
2022-11-11 0 2.150 2.130 2.150 2.150 2.200 81,000 174,590 2.1554 1.856 1.839 1.856 1.856 1.899 93,841 1.8605 2.38%
2022-11-10 0 2.100 2.100 2.150 2.030 2.140 43,000 90,760 2.1107 1.813 1.813 1.856 1.752 1.847 49,817 1.8219 -4.55%
2022-11-09 0 2.200 2.200 2.220 2.200 2.220 21,000 46,240 2.2019 1.899 1.899 1.916 1.899 1.916 24,329 1.9006 -0.90%
2022-11-08 0 2.220 2.110 2.220 2.250 2.250 1,000 2,250 2.2500 1.916 1.821 1.916 1.942 1.942 1,159 1.9421 1.37%
2022-11-07 0 2.190 2.130 2.190 2.130 2.190 36,000 78,340 2.1761 1.890 1.839 1.890 1.839 1.890 41,707 1.8783 3.30%
2022-11-04 0 2.120 2.100 2.290 2.100 2.120 32,000 67,820 2.1194 1.830 1.813 1.977 1.813 1.830 37,073 1.8294 -2.75%
2022-11-03 0 2.180 2.110 2.300 2.170 2.180 5,000 10,880 2.1760 1.882 1.821 1.985 1.873 1.882 5,793 1.8782 0.00%
2022-11-02 0 2.180 2.110 2.220 - - 0 0 - 1.882 1.821 1.916 - - 0 - 0.00%
2022-11-01 0 2.180 2.140 2.180 2.180 2.180 3,000 6,540 2.1800 1.882 1.847 1.882 1.882 1.882 3,476 1.8817 0.00%
2022-10-31 0 2.180 2.180 2.300 2.180 2.280 8,000 17,540 2.1925 1.882 1.882 1.985 1.882 1.968 9,268 1.8925 -5.22%
2022-10-28 0 2.300 2.160 2.330 2.120 2.300 6,000 13,310 2.2183 1.985 1.864 2.011 1.830 1.985 6,951 1.9148 7.98%
2022-10-27 0 2.130 2.130 2.240 - - 0 0 - 1.839 1.839 1.933 - - 0 - 0.00%
2022-10-26 0 2.130 2.130 2.240 2.100 2.200 13,000 27,830 2.1408 1.839 1.839 1.933 1.813 1.899 15,061 1.8478 -5.33%
2022-10-25 0 2.250 2.250 2.260 2.250 2.250 41,000 92,050 2.2451 1.942 1.942 1.951 1.942 1.942 47,500 1.9379 2.74%
2022-10-24 0 2.220 2.220 2.340 2.210 2.600 38,000 90,630 2.3850 1.890 1.890 1.993 1.882 2.214 44,627 2.0308 -4.72%
2022-10-21 0 2.330 2.220 2.340 2.160 2.330 5,000 11,200 2.2400 1.984 1.890 1.993 1.839 1.984 5,872 1.9074 3.56%
2022-10-20 0 2.250 2.200 2.250 2.240 2.260 21,000 47,260 2.2505 1.916 1.873 1.916 1.907 1.924 24,662 1.9163 2.27%
2022-10-19 0 2.200 2.200 2.250 2.200 2.200 2,000 4,400 2.2000 1.873 1.873 1.916 1.873 1.873 2,349 1.8733 0.00%
2022-10-18 0 2.200 2.110 2.250 2.200 2.250 15,000 33,200 2.2133 1.873 1.797 1.916 1.873 1.916 17,616 1.8846 0.46%
2022-10-17 0 2.190 2.190 2.200 2.190 2.220 8,000 17,650 2.2063 1.865 1.865 1.873 1.865 1.890 9,395 1.8786 -1.35%
2022-10-14 0 2.220 2.220 2.230 2.160 2.220 24,000 52,530 2.1888 1.890 1.890 1.899 1.839 1.890 28,186 1.8637 -0.89%
2022-10-13 0 2.240 2.160 2.250 2.120 2.240 4,000 8,640 2.1600 1.907 1.839 1.916 1.805 1.907 4,698 1.8392 -5.08%
2022-10-12 0 2.360 2.110 2.370 2.360 2.380 3,000 7,100 2.3667 2.010 1.797 2.018 2.010 2.027 3,523 2.0152 6.79%
2022-10-11 0 2.210 2.110 2.210 2.210 2.220 18,000 39,900 2.2167 1.882 1.797 1.882 1.882 1.890 21,139 1.8875 0.00%
2022-10-10 0 2.210 2.110 2.210 2.210 2.210 1,000 2,210 2.2100 1.882 1.797 1.882 1.882 1.882 1,174 1.8818 -0.90%
2022-10-07 0 2.230 2.230 2.540 2.210 2.390 52,000 118,600 2.2808 1.899 1.899 2.163 1.882 2.035 61,069 1.9421 0.00%
2022-10-06 0 2.230 2.230 2.280 2.150 2.230 5,000 10,900 2.1800 1.899 1.899 1.941 1.831 1.899 5,872 1.8563 3.24%
2022-10-05 0 2.160 2.160 2.220 2.150 2.150 11,000 23,650 2.1500 1.839 1.839 1.890 1.831 1.831 12,918 1.8307 0.47%
2022-10-03 0 2.150 2.150 2.230 1.930 2.190 4,000 8,300 2.0750 1.831 1.831 1.899 1.643 1.865 4,698 1.7669 -2.27%
2022-09-30 0 2.200 2.200 2.250 2.200 2.250 7,000 15,700 2.2429 1.873 1.873 1.916 1.873 1.916 8,221 1.9098 0.00%
2022-09-29 0 2.200 2.190 2.250 2.180 2.200 66,000 144,770 2.1935 1.873 1.865 1.916 1.856 1.873 77,510 1.8677 0.00%
2022-09-28 0 2.200 2.200 2.260 2.100 2.150 103,000 219,060 2.1268 1.873 1.873 1.924 1.788 1.831 120,963 1.8110 2.33%
2022-09-27 0 2.150 2.150 2.280 2.100 2.280 144,000 309,090 2.1465 1.831 1.831 1.941 1.788 1.941 169,114 1.8277 -6.52%
2022-09-26 0 2.300 2.300 2.310 2.300 2.390 63,000 145,730 2.3132 1.958 1.958 1.967 1.958 2.035 73,987 1.9697 -3.77%
2022-09-23 0 2.390 2.370 2.390 2.360 2.390 26,000 61,720 2.3738 2.035 2.018 2.035 2.010 2.035 30,534 2.0213 0.00%
2022-09-22 0 2.390 2.360 2.400 2.360 2.410 80,000 191,840 2.3980 2.035 2.010 2.044 2.010 2.052 93,952 2.0419 -0.42%
2022-09-21 0 2.400 2.400 2.410 2.400 2.490 17,000 41,990 2.4700 2.044 2.044 2.052 2.044 2.120 19,965 2.1032 -1.23%
2022-09-20 0 2.430 2.400 2.490 - - 0 0 - 2.069 2.044 2.120 - - 0 - 0.00%
2022-09-19 0 2.430 2.430 2.490 2.430 2.430 6,000 14,580 2.4300 2.069 2.069 2.120 2.069 2.069 7,046 2.0691 0.41%
2022-09-16 0 2.420 2.400 2.420 2.400 2.450 25,000 60,530 2.4212 2.061 2.044 2.061 2.044 2.086 29,360 2.0616 -1.63%
2022-09-15 0 2.460 2.440 2.500 2.460 2.460 4,000 9,840 2.4600 2.095 2.078 2.129 2.095 2.095 4,698 2.0947 0.00%
2022-09-14 0 2.460 2.420 2.500 2.460 2.460 10,000 24,600 2.4600 2.095 2.061 2.129 2.095 2.095 11,744 2.0947 0.00%
2022-09-13 0 2.460 2.460 2.520 2.460 2.460 5,000 12,300 2.4600 2.095 2.095 2.146 2.095 2.095 5,872 2.0947 0.41%
2022-09-09 0 2.450 2.450 2.480 2.450 2.450 7,000 17,150 2.4500 2.086 2.086 2.112 2.086 2.086 8,221 2.0862 2.08%
2022-09-08 0 2.400 2.400 2.470 2.400 2.520 10,000 24,490 2.4490 2.044 2.044 2.103 2.044 2.146 11,744 2.0853 -2.04%
2022-09-07 0 2.450 2.420 2.530 2.400 2.450 107,000 260,000 2.4299 2.086 2.061 2.154 2.044 2.086 125,661 2.0691 -2.00%
2022-09-06 0 2.500 2.430 2.550 2.410 2.600 56,000 140,210 2.5038 2.129 2.069 2.171 2.052 2.214 65,766 2.1319 0.00%
2022-09-05 0 2.500 2.500 2.510 2.500 2.530 55,000 137,960 2.5084 2.129 2.129 2.137 2.129 2.154 64,592 2.1359 -0.79%
2022-09-02 0 2.520 2.520 2.540 2.520 2.600 35,000 89,660 2.5617 2.146 2.146 2.163 2.146 2.214 41,104 2.1813 -1.95%
2022-09-01 0 2.570 2.550 2.570 2.570 2.570 17,000 43,690 2.5700 2.188 2.171 2.188 2.188 2.188 19,965 2.1884 0.00%
2022-08-31 0 2.570 2.570 2.580 2.570 2.600 10,000 25,810 2.5810 2.188 2.188 2.197 2.188 2.214 11,744 2.1977 -1.15%
2022-08-30 0 2.600 2.540 2.600 2.600 2.600 2,000 5,200 2.6000 2.214 2.163 2.214 2.214 2.214 2,349 2.2139 0.00%
2022-08-29 0 2.600 2.530 2.600 2.570 2.600 26,000 67,440 2.5938 2.214 2.154 2.214 2.188 2.214 30,534 2.2087 1.17%
2022-08-26 0 2.570 2.530 2.570 2.520 2.600 17,000 43,240 2.5435 2.188 2.154 2.188 2.146 2.214 19,965 2.1658 0.00%
2022-08-25 0 2.570 2.520 2.580 - - 0 0 - 2.188 2.146 2.197 - - 0 - 0.00%
2022-08-24 0 2.570 2.550 2.570 2.550 2.600 11,000 28,100 2.5545 2.188 2.171 2.188 2.171 2.214 12,918 2.1752 -0.39%
2022-08-23 0 2.580 2.560 2.590 2.560 2.600 27,000 69,180 2.5622 2.197 2.180 2.205 2.180 2.214 31,709 2.1817 0.78%
2022-08-22 0 2.560 2.560 2.590 2.560 2.610 180,000 466,270 2.5904 2.180 2.180 2.205 2.180 2.222 211,392 2.2057 -3.03%
2022-08-19 0 2.640 2.600 2.700 2.640 2.640 4,000 10,610 2.6525 2.248 2.214 2.299 2.248 2.248 4,698 2.2586 0.00%
2022-08-18 0 2.640 2.630 2.640 2.620 2.650 27,000 71,040 2.6311 2.248 2.239 2.248 2.231 2.256 31,709 2.2404 0.76%
2022-08-17 0 2.620 2.620 2.700 2.610 2.700 14,000 37,030 2.6450 2.231 2.231 2.299 2.222 2.299 16,442 2.2522 -0.76%
2022-08-16 0 2.640 2.610 2.650 2.640 2.660 21,000 55,660 2.6505 2.248 2.222 2.256 2.248 2.265 24,662 2.2569 -1.12%
2022-08-15 0 2.670 2.660 2.750 2.670 2.700 31,000 83,330 2.6881 2.274 2.265 2.342 2.274 2.299 36,406 2.2889 0.00%
2022-08-12 0 2.670 2.650 2.670 2.670 2.670 15,000 40,050 2.6700 2.274 2.256 2.274 2.274 2.274 17,616 2.2735 -0.74%
2022-08-11 0 2.690 2.690 2.700 - - 0 0 - 2.291 2.291 2.299 - - 0 - 0.00%
2022-08-10 0 2.750 2.690 2.750 2.700 2.750 23,000 62,950 2.7370 2.291 2.241 2.291 2.249 2.291 27,614 2.2797 2.23%
2022-08-09 0 2.690 2.690 2.700 2.650 2.700 37,000 98,520 2.6627 2.241 2.241 2.249 2.207 2.249 44,422 2.2178 0.37%
2022-08-08 0 2.680 2.680 2.700 2.650 2.690 40,000 107,010 2.6753 2.232 2.232 2.249 2.207 2.241 48,024 2.2283 1.13%
2022-08-05 0 2.650 2.650 2.680 2.650 2.650 71,000 188,150 2.6500 2.207 2.207 2.232 2.207 2.207 85,242 2.2072 0.00%
2022-08-04 0 2.650 2.650 2.670 2.620 2.650 17,000 44,900 2.6412 2.207 2.207 2.224 2.182 2.207 20,410 2.1999 1.15%
2022-08-03 0 2.620 2.620 2.630 2.510 2.700 58,000 151,310 2.6088 2.182 2.182 2.191 2.091 2.249 69,635 2.1729 -2.60%
2022-08-02 0 2.690 2.650 2.690 2.660 2.690 5,000 13,410 2.6820 2.241 2.207 2.241 2.216 2.241 6,003 2.2339 -1.10%
2022-08-01 0 2.720 2.710 2.770 2.720 2.800 31,000 85,030 2.7429 2.266 2.257 2.307 2.266 2.332 37,218 2.2846 0.74%
2022-07-29 0 2.700 2.690 2.700 2.700 2.700 26,000 70,200 2.7000 2.249 2.241 2.249 2.249 2.249 31,215 2.2489 0.00%
2022-07-28 0 2.700 2.700 2.790 - - 0 0 - 2.249 2.249 2.324 - - 0 - 0.37%
2022-07-27 0 2.690 2.690 2.770 2.690 2.830 17,000 46,040 2.7082 2.241 2.241 2.307 2.241 2.357 20,410 2.2557 -2.18%
2022-07-26 0 2.750 2.700 2.750 2.750 2.800 30,000 83,680 2.7893 2.291 2.249 2.291 2.291 2.332 36,018 2.3233 0.00%
2022-07-25 0 2.750 2.740 2.760 2.680 2.760 43,000 118,450 2.7547 2.291 2.282 2.299 2.232 2.299 51,626 2.2944 2.61%
2022-07-22 0 2.680 2.680 2.690 2.630 2.700 29,000 77,890 2.6859 2.232 2.232 2.241 2.191 2.249 34,817 2.2371 -1.11%
2022-07-21 0 2.710 2.710 2.750 2.710 2.770 9,000 24,730 2.7478 2.257 2.257 2.291 2.257 2.307 10,805 2.2887 -1.09%
2022-07-20 0 2.740 2.700 2.740 2.740 2.740 6,000 16,440 2.7400 2.282 2.249 2.282 2.282 2.282 7,204 2.2822 1.48%
2022-07-19 0 2.700 2.700 2.720 2.700 2.720 17,000 45,970 2.7041 2.249 2.249 2.266 2.249 2.266 20,410 2.2523 -1.46%
2022-07-18 0 2.740 2.710 2.760 2.740 2.780 23,000 63,560 2.7635 2.282 2.257 2.299 2.282 2.316 27,614 2.3018 0.37%
2022-07-15 0 2.730 2.730 2.790 2.730 2.800 20,000 55,350 2.7675 2.274 2.274 2.324 2.274 2.332 24,012 2.3051 -0.73%
2022-07-14 0 2.750 2.740 2.750 2.750 2.800 19,000 52,650 2.7711 2.291 2.282 2.291 2.291 2.332 22,811 2.3081 -1.79%
2022-07-13 0 2.800 2.800 2.830 2.800 2.840 11,000 31,130 2.8300 2.332 2.332 2.357 2.332 2.365 13,207 2.3572 1.08%
2022-07-12 0 2.770 2.770 2.780 2.770 2.790 24,000 66,500 2.7708 2.307 2.307 2.316 2.307 2.324 28,814 2.3079 -0.72%
2022-07-11 0 2.790 2.740 2.790 2.740 2.800 18,000 49,910 2.7728 2.324 2.282 2.324 2.282 2.332 21,611 2.3095 2.20%
2022-07-08 0 2.730 2.730 2.780 2.620 2.730 93,000 249,350 2.6812 2.274 2.274 2.316 2.182 2.274 111,655 2.2332 -2.15%
2022-07-07 0 2.790 2.790 2.800 2.780 2.790 11,000 30,690 2.7900 2.324 2.324 2.332 2.316 2.324 13,207 2.3238 0.00%
2022-07-06 0 2.790 2.780 2.800 2.780 2.800 16,639 46,524 2.7961 2.324 2.316 2.332 2.316 2.332 19,977 2.3289 -0.36%
2022-07-05 0 2.800 2.780 2.800 2.770 2.800 32,000 88,890 2.7778 2.332 2.316 2.332 2.307 2.332 38,419 2.3137 2.94%
2022-07-04 0 2.720 2.720 2.810 2.720 2.830 40,000 110,860 2.7715 2.266 2.266 2.341 2.266 2.357 48,024 2.3084 -2.51%
2022-06-30 0 2.790 2.770 2.790 2.780 2.850 61,000 170,290 2.7916 2.324 2.307 2.324 2.316 2.374 73,236 2.3252 0.72%
2022-06-29 0 2.770 2.750 2.770 2.750 2.770 36,000 99,660 2.7683 2.307 2.291 2.307 2.291 2.307 43,221 2.3058 -4.48%
2022-06-28 0 2.900 2.680 2.900 2.710 2.930 12,000 33,880 2.8233 2.415 2.232 2.415 2.257 2.440 14,407 2.3516 -0.34%
2022-06-27 0 2.910 2.720 2.920 2.910 2.950 41,000 120,090 2.9290 2.424 2.266 2.432 2.424 2.457 49,224 2.4396 0.00%
2022-06-24 0 2.910 2.910 2.990 2.900 3.010 66,000 192,890 2.9226 2.424 2.424 2.490 2.415 2.507 79,239 2.4343 -0.34%
2022-06-23 0 2.920 2.860 2.920 2.880 2.920 3,000 8,700 2.9000 2.432 2.382 2.432 2.399 2.432 3,602 2.4155 0.69%
2022-06-22 0 2.900 2.900 2.920 2.890 2.950 49,000 142,750 2.9133 2.415 2.415 2.432 2.407 2.457 58,829 2.4265 0.69%
2022-06-21 0 2.880 2.800 2.880 2.710 2.880 28,000 80,050 2.8589 2.399 2.332 2.399 2.257 2.399 33,617 2.3813 2.86%
2022-06-20 0 2.800 2.800 2.890 2.800 2.900 38,000 108,940 2.8668 2.332 2.332 2.407 2.332 2.415 45,623 2.3879 -2.78%
2022-06-17 0 2.880 2.710 2.880 2.880 2.880 10,000 28,800 2.8800 2.399 2.257 2.399 2.399 2.399 12,006 2.3988 0.00%
2022-06-16 0 2.880 2.710 2.880 2.890 2.950 74,000 216,750 2.9291 2.399 2.257 2.399 2.407 2.457 88,844 2.4397 -1.03%
2022-06-15 0 2.910 2.800 2.910 - - 0 0 - 2.424 2.332 2.424 - - 0 - -0.34%
2022-06-14 0 2.920 2.780 2.920 - - 0 0 - 2.432 2.316 2.432 - - 0 - -0.34%
2022-06-13 0 2.930 2.850 2.930 2.950 2.950 72,000 212,400 2.9500 2.440 2.374 2.440 2.457 2.457 86,443 2.4571 1.03%
2022-06-10 0 2.900 2.840 2.900 2.850 2.950 27,000 78,160 2.8948 2.415 2.365 2.415 2.374 2.457 32,416 2.4112 1.05%
2022-06-09 0 2.870 2.800 2.870 - - 0 0 - 2.390 2.332 2.390 - - 0 - 0.00%
2022-06-08 0 2.870 2.800 2.870 2.800 2.870 37,000 104,590 2.8268 2.390 2.332 2.390 2.332 2.390 44,422 2.3545 0.70%
2022-06-07 0 2.850 2.780 2.850 2.800 2.880 643,000 1,836,280 2.8558 2.374 2.316 2.374 2.332 2.399 771,983 2.3787 2.89%
2022-06-06 0 2.770 2.720 2.770 2.760 2.820 54,000 149,440 2.7674 2.307 2.266 2.307 2.299 2.349 64,832 2.3050 0.36%
2022-06-02 0 2.760 2.700 2.760 2.700 2.760 10,000 27,180 2.7180 2.299 2.249 2.299 2.249 2.299 12,006 2.2639 2.22%
2022-06-01 0 2.700 2.700 2.750 2.550 2.780 48,000 127,520 2.6567 2.249 2.249 2.291 2.124 2.316 57,629 2.2128 -2.88%
2022-05-31 0 2.780 2.710 2.780 2.750 2.800 22,000 60,880 2.7673 2.316 2.257 2.316 2.291 2.332 26,413 2.3049 1.83%
2022-05-30 0 2.730 2.730 2.750 2.710 2.810 29,000 80,030 2.7597 2.274 2.274 2.291 2.257 2.341 34,817 2.2986 0.74%
2022-05-27 0 2.710 2.700 2.710 2.690 2.790 177,000 485,010 2.7402 2.257 2.249 2.257 2.241 2.324 212,505 2.2823 1.88%
2022-05-26 0 2.660 2.630 2.660 2.600 2.660 44,000 115,720 2.6300 2.216 2.191 2.216 2.166 2.216 52,826 2.1906 0.38%
2022-05-25 0 2.650 2.600 2.650 2.490 2.650 61,000 155,570 2.5503 2.207 2.166 2.207 2.074 2.207 73,236 2.1242 3.92%
2022-05-24 0 2.550 2.500 2.570 2.460 2.660 83,000 212,030 2.5546 2.124 2.082 2.141 2.049 2.216 99,649 2.1278 -3.77%
2022-05-23 0 2.650 2.640 2.690 2.540 2.650 76,000 198,720 2.6147 2.207 2.199 2.241 2.116 2.207 91,245 2.1779 4.74%
2022-05-20 0 2.530 2.500 2.550 2.430 2.550 26,000 64,600 2.4846 2.107 2.082 2.124 2.024 2.124 31,215 2.0695 1.20%
2022-05-19 0 2.500 2.480 2.550 2.410 2.500 57,000 141,530 2.4830 2.082 2.066 2.124 2.007 2.082 68,434 2.0681 -1.57%
2022-05-18 0 2.540 2.480 2.540 2.390 2.550 63,000 154,370 2.4503 2.116 2.066 2.116 1.991 2.124 75,637 2.0409 4.53%
2022-05-17 0 2.430 2.430 2.500 2.400 2.500 87,000 213,010 2.4484 2.024 2.024 2.082 1.999 2.082 104,452 2.0393 0.00%
2022-05-16 0 2.430 2.430 2.470 2.410 2.490 76,000 183,680 2.4168 2.024 2.024 2.057 2.007 2.074 91,245 2.0130 -1.22%
2022-05-13 0 2.460 2.440 2.480 2.410 2.460 96,900 235,912 2.4346 2.049 2.032 2.066 2.007 2.049 116,338 2.0278 0.82%
2022-05-12 0 2.440 2.440 2.480 2.410 2.530 267,000 662,260 2.4804 2.032 2.032 2.066 2.007 2.107 320,559 2.0660 -3.94%
2022-05-11 0 2.540 2.540 2.600 2.520 2.600 155,000 398,120 2.5685 2.116 2.116 2.166 2.099 2.166 186,092 2.1394 -1.93%
2022-05-10 0 2.590 2.590 2.600 2.580 2.640 278,000 722,700 2.5996 2.157 2.157 2.166 2.149 2.199 333,765 2.1653 -4.07%
2022-05-06 0 2.700 2.670 2.700 2.650 2.710 16,000 43,110 2.6944 2.249 2.224 2.249 2.207 2.257 19,210 2.2442 0.00%
2022-05-05 0 2.700 2.660 2.700 2.610 2.710 230,000 622,740 2.7076 2.249 2.216 2.249 2.174 2.257 276,137 2.2552 1.12%
2022-05-04 0 2.670 2.630 2.700 2.600 2.710 162,000 424,980 2.6233 2.224 2.191 2.249 2.166 2.257 194,496 2.1850 -1.11%
2022-05-03 0 2.700 2.690 2.700 2.690 2.710 108,000 291,120 2.6956 2.249 2.241 2.249 2.241 2.257 129,664 2.2452 -0.37%
2022-04-29 0 2.710 2.700 2.710 2.680 2.800 161,000 436,410 2.7106 2.257 2.249 2.257 2.232 2.332 193,296 2.2577 -3.21%
2022-04-28 0 2.800 2.800 2.820 2.800 2.800 8,000 22,400 2.8000 2.332 2.332 2.349 2.332 2.332 9,605 2.3322 -0.36%
2022-04-27 0 2.810 2.760 2.810 - - 0 0 - 2.341 2.299 2.341 - - 0 - -0.35%
2022-04-26 0 2.820 2.800 2.820 2.840 2.840 4,000 11,280 2.8200 2.349 2.332 2.349 2.365 2.365 4,802 2.3488 0.71%
2022-04-25 0 2.800 2.800 2.840 2.780 2.800 48,000 133,470 2.7806 2.332 2.332 2.365 2.316 2.332 57,629 2.3160 0.00%
2022-04-22 0 2.800 2.790 2.800 2.800 2.810 54,000 151,520 2.8059 2.332 2.324 2.332 2.332 2.341 64,832 2.3371 -1.06%
2022-04-21 0 2.830 2.800 2.830 2.800 2.840 3,000 8,480 2.8267 2.357 2.332 2.357 2.332 2.365 3,602 2.3544 -0.35%
2022-04-20 0 2.840 2.800 2.840 2.810 2.840 38,000 107,460 2.8279 2.365 2.332 2.365 2.341 2.365 45,623 2.3554 1.07%
2022-04-19 0 2.810 2.800 2.810 2.780 2.820 37,000 103,710 2.8030 2.341 2.332 2.341 2.316 2.349 44,422 2.3347 -0.35%
2022-04-14 0 2.820 2.810 2.820 2.810 2.820 20,000 56,330 2.8165 2.349 2.341 2.349 2.341 2.349 24,012 2.3459 0.00%
2022-04-13 0 2.820 2.810 2.820 2.810 2.820 12,000 33,790 2.8158 2.349 2.341 2.349 2.341 2.349 14,407 2.3454 0.36%
2022-04-12 0 2.810 2.810 2.830 2.810 2.840 60,000 169,890 2.8315 2.341 2.341 2.357 2.341 2.365 72,036 2.3584 -1.06%
2022-04-11 0 2.840 2.810 2.840 2.810 2.850 30,000 85,090 2.8363 2.365 2.341 2.365 2.341 2.374 36,018 2.3624 0.00%
2022-04-08 0 2.840 2.830 2.850 2.820 2.840 30,000 84,900 2.8300 2.365 2.357 2.374 2.349 2.365 36,018 2.3572 0.00%
2022-04-07 0 2.840 2.830 2.840 2.830 2.850 53,000 150,930 2.8477 2.365 2.357 2.365 2.357 2.374 63,632 2.3719 0.00%
2022-04-06 0 2.840 2.840 2.850 2.840 2.850 12,000 34,160 2.8467 2.365 2.365 2.374 2.365 2.374 14,407 2.3710 -0.35%
2022-04-04 0 2.850 2.850 2.880 2.820 2.890 58,000 166,140 2.8645 2.374 2.374 2.399 2.349 2.407 69,635 2.3859 1.42%
2022-04-01 0 2.810 2.810 2.860 2.810 2.900 82,000 236,770 2.8874 2.341 2.341 2.382 2.341 2.415 98,449 2.4050 -2.09%
2022-03-31 0 2.870 2.860 2.880 2.840 2.880 72,020 207,075 2.8752 2.390 2.382 2.399 2.365 2.399 86,467 2.3948 1.06%
2022-03-30 0 2.840 2.840 2.890 2.840 2.840 76,000 215,840 2.8400 2.365 2.365 2.407 2.365 2.365 91,245 2.3655 0.35%
2022-03-29 0 2.830 2.830 2.850 2.830 2.850 28,000 79,620 2.8436 2.357 2.357 2.374 2.357 2.374 33,617 2.3685 1.07%
2022-03-28 0 2.800 2.800 2.870 2.800 2.880 98,000 278,180 2.8386 2.332 2.332 2.390 2.332 2.399 117,658 2.3643 -1.75%
2022-03-25 0 2.850 2.850 2.860 2.850 2.910 70,000 200,010 2.8573 2.374 2.374 2.382 2.374 2.424 84,042 2.3799 -1.04%
2022-03-24 0 2.880 2.860 2.920 2.880 2.960 39,000 113,600 2.9128 2.399 2.382 2.432 2.399 2.465 46,823 2.4261 1.77%
2022-03-23 0 2.830 2.830 2.860 2.810 2.860 48,000 136,110 2.8356 2.357 2.357 2.382 2.341 2.382 57,629 2.3618 -1.05%
2022-03-22 0 2.860 2.860 2.920 2.850 2.920 82,000 236,410 2.8830 2.382 2.382 2.432 2.374 2.432 98,449 2.4013 -0.69%
2022-03-21 0 2.880 2.880 2.890 2.850 2.970 169,000 487,600 2.8852 2.399 2.399 2.407 2.374 2.474 202,901 2.4031 1.05%
2022-03-18 0 2.850 2.830 2.860 2.820 2.900 34,000 96,420 2.8359 2.374 2.357 2.382 2.349 2.415 40,820 2.3621 -1.04%
2022-03-17 0 2.880 2.820 2.880 2.790 2.890 122,000 344,090 2.8204 2.399 2.349 2.399 2.324 2.407 146,473 2.3492 3.23%
2022-03-16 0 2.790 2.760 2.800 2.700 2.820 357,000 989,830 2.7726 2.324 2.299 2.332 2.249 2.349 428,612 2.3094 1.82%
2022-03-15 0 2.740 2.740 2.770 2.660 2.880 220,000 601,460 2.7339 2.282 2.282 2.307 2.216 2.399 264,131 2.2771 0.00%
2022-03-14 0 2.740 2.740 2.770 2.690 2.900 397,000 1,103,340 2.7792 2.282 2.282 2.307 2.241 2.415 476,636 2.3148 -6.16%
2022-03-11 0 2.920 2.920 2.950 2.850 2.990 74,000 214,220 2.8949 2.432 2.432 2.457 2.374 2.490 88,844 2.4112 -2.34%
2022-03-10 0 2.990 2.980 2.990 2.930 2.990 150,000 444,260 2.9617 2.490 2.482 2.490 2.440 2.490 180,089 2.4669 2.05%
2022-03-09 0 2.930 2.920 2.940 2.890 2.930 249,000 724,200 2.9084 2.440 2.432 2.449 2.407 2.440 298,948 2.4225 2.45%
2022-03-08 0 2.860 2.850 2.860 2.830 2.900 182,000 521,030 2.8628 2.382 2.374 2.382 2.357 2.415 218,508 2.3845 1.06%
2022-03-07 0 2.830 2.820 2.830 2.700 2.860 674,000 1,881,330 2.7913 2.357 2.349 2.357 2.249 2.382 809,201 2.3249 -1.05%
2022-03-04 0 2.860 2.850 2.860 2.600 3.300 1,740,000 4,976,170 2.8599 2.382 2.374 2.382 2.166 2.749 2,089,035 2.3820 -18.98%
2022-03-03 0 3.530 3.530 3.560 3.530 3.560 38,000 134,630 3.5429 2.940 2.940 2.965 2.940 2.965 45,623 2.9509 -0.84%
2022-03-02 0 3.560 3.550 3.560 3.540 3.560 110,000 390,700 3.5518 2.965 2.957 2.965 2.949 2.965 132,065 2.9584 0.56%
2022-03-01 0 3.540 3.540 3.550 3.510 3.550 22,000 77,880 3.5400 2.949 2.949 2.957 2.924 2.957 26,413 2.9485 0.28%
2022-02-28 0 3.530 3.520 3.540 3.520 3.540 27,000 95,480 3.5363 2.940 2.932 2.949 2.932 2.949 32,416 2.9455 -0.28%
2022-02-25 0 3.540 3.510 3.540 3.510 3.560 58,000 204,570 3.5271 2.949 2.924 2.949 2.924 2.965 69,635 2.9378 -0.28%
2022-02-24 0 3.550 3.520 3.550 3.500 3.570 72,000 255,100 3.5431 2.957 2.932 2.957 2.915 2.974 86,443 2.9511 0.00%
2022-02-23 0 3.550 3.500 3.550 3.500 3.570 34,000 119,510 3.5150 2.957 2.915 2.957 2.915 2.974 40,820 2.9277 1.43%
2022-02-22 0 3.500 3.490 3.500 3.480 3.500 140,000 488,880 3.4920 2.915 2.907 2.915 2.899 2.915 168,083 2.9086 -0.57%
2022-02-21 0 3.520 3.510 3.520 3.500 3.530 20,000 70,230 3.5115 2.932 2.924 2.932 2.915 2.940 24,012 2.9248 0.28%
2022-02-18 0 3.510 3.500 3.520 3.480 3.530 93,000 325,330 3.4982 2.924 2.915 2.932 2.899 2.940 111,655 2.9137 1.45%
2022-02-17 0 3.460 3.460 3.490 3.460 3.530 749,000 2,611,980 3.4873 2.882 2.882 2.907 2.882 2.940 899,246 2.9046 -1.98%
2022-02-16 0 3.530 3.500 3.550 3.500 3.560 797,000 2,792,670 3.5040 2.940 2.915 2.957 2.915 2.965 956,874 2.9185 -0.84%
2022-02-15 0 3.560 3.560 3.570 3.500 3.580 76,000 268,370 3.5312 2.965 2.965 2.974 2.915 2.982 91,245 2.9412 0.85%
2022-02-14 0 3.530 3.500 3.530 3.530 3.580 100,000 354,760 3.5476 2.940 2.915 2.940 2.940 2.982 120,060 2.9549 0.00%
2022-02-11 0 3.530 3.530 3.540 3.480 3.580 107,000 378,370 3.5362 2.940 2.940 2.949 2.899 2.982 128,464 2.9453 0.86%
2022-02-10 0 3.500 3.500 3.520 3.500 3.520 17,000 59,600 3.5059 2.915 2.915 2.932 2.915 2.932 20,410 2.9201 -1.13%
2022-02-09 0 3.540 3.520 3.550 3.520 3.570 173,000 612,940 3.5430 2.949 2.932 2.957 2.932 2.974 207,703 2.9510 -0.28%
2022-02-08 0 3.550 3.540 3.550 3.500 3.560 101,000 356,440 3.5291 2.957 2.949 2.957 2.915 2.965 121,260 2.9395 1.43%
2022-02-07 0 3.500 3.490 3.500 3.440 3.500 218,000 759,520 3.4840 2.915 2.907 2.915 2.865 2.915 261,730 2.9019 1.45%
2022-02-04 0 3.450 3.430 3.450 3.450 3.470 397,000 1,369,680 3.4501 2.874 2.857 2.874 2.874 2.890 476,636 2.8736 0.00%
2022-01-31 0 3.450 3.440 3.490 3.450 3.460 54,000 186,450 3.4528 2.874 2.865 2.907 2.874 2.882 64,832 2.8759 0.00%
2022-01-28 0 3.450 3.430 3.450 3.450 3.490 38,000 131,170 3.4518 2.874 2.857 2.874 2.874 2.907 45,623 2.8751 -0.86%
2022-01-27 0 3.480 3.440 3.480 3.420 3.490 37,000 127,390 3.4430 2.899 2.865 2.899 2.849 2.907 44,422 2.8677 0.87%
2022-01-26 0 3.450 3.450 3.480 3.430 3.460 44,000 151,640 3.4464 2.874 2.874 2.899 2.857 2.882 52,826 2.8705 0.00%
2022-01-25 0 3.450 3.450 3.460 3.450 3.490 55,000 190,040 3.4553 2.874 2.874 2.882 2.874 2.907 66,033 2.8780 -0.29%
2022-01-24 0 3.460 3.460 3.470 3.450 3.480 43,000 148,910 3.4630 2.882 2.882 2.890 2.874 2.899 51,626 2.8844 -0.29%
2022-01-21 0 3.470 3.470 3.480 3.420 3.490 41,000 140,970 3.4383 2.890 2.890 2.899 2.849 2.907 49,224 2.8638 0.29%
2022-01-20 0 3.460 3.420 3.490 3.410 3.490 35,000 120,020 3.4291 2.882 2.849 2.907 2.840 2.907 42,021 2.8562 0.87%
2022-01-19 0 3.430 3.420 3.430 3.400 3.490 67,000 230,030 3.4333 2.857 2.849 2.857 2.832 2.907 80,440 2.8597 0.00%
2022-01-18 0 3.430 3.430 3.450 3.430 3.450 21,000 72,100 3.4333 2.857 2.857 2.874 2.857 2.874 25,212 2.8597 -0.58%
2022-01-17 0 3.450 3.440 3.460 3.450 3.460 25,000 86,290 3.4516 2.874 2.865 2.882 2.874 2.882 30,015 2.8749 0.00%
2022-01-14 0 3.450 3.450 3.480 3.440 3.500 34,000 117,320 3.4506 2.874 2.874 2.899 2.865 2.915 40,820 2.8741 0.00%
2022-01-13 0 3.450 3.450 3.500 - - 0 0 - 2.874 2.874 2.915 - - 0 - 0.00%
2022-01-12 0 3.450 3.450 3.490 3.440 3.480 55,000 189,740 3.4498 2.874 2.874 2.907 2.865 2.899 66,033 2.8734 0.29%
2022-01-11 0 3.440 3.450 3.480 3.440 3.490 24,000 83,260 3.4692 2.865 2.874 2.899 2.865 2.907 28,814 2.8895 0.00%
2022-01-10 0 3.440 3.440 3.500 3.430 3.500 82,000 285,070 3.4765 2.865 2.865 2.915 2.857 2.915 98,449 2.8956 -1.71%
2022-01-07 0 3.500 3.440 3.500 3.380 3.500 282,000 979,940 3.4750 2.915 2.865 2.915 2.815 2.915 338,568 2.8944 3.86%
2022-01-06 0 3.370 3.370 3.400 3.370 3.400 41,000 138,600 3.3805 2.807 2.807 2.832 2.807 2.832 49,224 2.8157 -0.59%
2022-01-05 0 3.390 3.390 3.400 3.380 3.400 94,000 318,540 3.3887 2.824 2.824 2.832 2.815 2.832 112,856 2.8225 -0.29%
2022-01-04 0 3.400 3.370 3.400 3.370 3.400 113,000 382,420 3.3842 2.832 2.807 2.832 2.807 2.832 135,667 2.8188 0.00%
2022-01-03 0 3.400 3.400 3.420 3.400 3.410 22,000 74,890 3.4041 2.832 2.832 2.849 2.832 2.840 26,413 2.8353 -0.29%
2021-12-31 0 3.410 3.400 3.410 3.410 3.420 26,000 88,850 3.4173 2.840 2.832 2.840 2.840 2.849 31,215 2.8463 0.29%
2021-12-30 0 3.400 3.380 3.400 3.400 3.450 18,000 61,340 3.4078 2.832 2.815 2.832 2.832 2.874 21,611 2.8384 0.00%
2021-12-29 0 3.400 3.390 3.450 3.400 3.400 43,000 146,200 3.4000 2.832 2.824 2.874 2.832 2.832 51,626 2.8319 0.00%
2021-12-28 0 3.400 3.370 3.400 3.360 3.400 36,000 121,000 3.3611 2.832 2.807 2.832 2.799 2.832 43,221 2.7995 0.00%
2021-12-24 0 3.400 3.370 3.400 3.330 3.400 30,000 100,730 3.3577 2.832 2.807 2.832 2.774 2.832 36,018 2.7967 0.29%
2021-12-23 0 3.390 3.370 3.400 3.350 3.400 53,000 178,750 3.3726 2.824 2.807 2.832 2.790 2.832 63,632 2.8091 -0.29%
2021-12-22 0 3.400 3.380 3.400 3.300 3.440 86,000 291,140 3.3853 2.832 2.815 2.832 2.749 2.865 103,251 2.8197 0.89%
2021-12-21 0 3.370 3.370 3.400 3.370 3.420 32,000 108,590 3.3934 2.807 2.807 2.832 2.807 2.849 38,419 2.8265 -0.88%
2021-12-20 0 3.400 3.370 3.490 3.370 3.400 41,000 139,280 3.3971 2.832 2.807 2.907 2.807 2.832 49,224 2.8295 0.89%
2021-12-17 0 3.370 3.370 3.400 3.360 3.410 97,000 327,260 3.3738 2.807 2.807 2.832 2.799 2.840 116,458 2.8101 -2.88%
2021-12-16 0 3.470 3.400 3.470 3.200 3.480 124,000 415,520 3.3510 2.890 2.832 2.890 2.665 2.899 148,874 2.7911 1.17%
2021-12-15 0 3.430 3.430 3.450 3.430 3.500 83,000 288,660 3.4778 2.857 2.857 2.874 2.857 2.915 99,649 2.8968 -1.44%
2021-12-14 0 3.480 3.480 3.490 3.460 3.510 255,000 888,580 3.4846 2.899 2.899 2.907 2.882 2.924 306,152 2.9024 1.46%
2021-12-13 0 3.500 3.500 3.530 3.480 3.530 163,000 570,280 3.4987 2.857 2.857 2.881 2.841 2.881 199,691 2.8558 0.57%
2021-12-10 0 3.480 3.460 3.480 3.410 3.480 144,000 498,980 3.4651 2.841 2.824 2.841 2.783 2.841 176,414 2.8285 0.58%
2021-12-09 0 3.460 3.460 3.470 3.440 3.470 121,000 417,410 3.4497 2.824 2.824 2.832 2.808 2.832 148,237 2.8158 0.58%
2021-12-08 0 3.440 3.440 3.450 3.400 3.430 96,000 327,960 3.4163 2.808 2.808 2.816 2.775 2.800 117,609 2.7886 1.47%
2021-12-07 0 3.390 3.390 3.450 3.380 3.470 74,000 251,930 3.4045 2.767 2.767 2.816 2.759 2.832 90,657 2.7789 0.89%
2021-12-06 0 3.360 3.360 3.390 3.360 3.390 10,000 33,780 3.3780 2.743 2.743 2.767 2.743 2.767 12,251 2.7573 0.30%
2021-12-03 0 3.350 3.350 3.390 3.330 3.390 69,000 231,660 3.3574 2.734 2.734 2.767 2.718 2.767 84,532 2.7405 -0.89%
2021-12-02 0 3.380 3.360 3.380 3.320 3.390 79,000 266,050 3.3677 2.759 2.743 2.759 2.710 2.767 96,783 2.7489 0.30%
2021-12-01 0 3.370 3.360 3.370 3.360 3.380 75,000 252,480 3.3664 2.751 2.743 2.751 2.743 2.759 91,882 2.7479 0.30%
2021-11-30 0 3.360 3.360 3.380 3.360 3.380 81,000 272,350 3.3623 2.743 2.743 2.759 2.743 2.759 99,233 2.7446 -0.59%
2021-11-29 0 3.380 3.370 3.380 3.340 3.400 125,000 423,720 3.3898 2.759 2.751 2.759 2.726 2.775 153,137 2.7669 0.00%
2021-11-26 0 3.380 3.360 3.380 3.320 3.390 76,000 255,750 3.3651 2.759 2.743 2.759 2.710 2.767 93,107 2.7468 0.00%
2021-11-25 0 3.380 3.360 3.380 3.380 3.390 34,000 115,110 3.3856 2.759 2.743 2.759 2.759 2.767 41,653 2.7635 0.60%
2021-11-24 0 3.360 3.360 3.380 3.350 3.370 27,000 90,730 3.3604 2.743 2.743 2.759 2.734 2.751 33,078 2.7429 -0.30%
2021-11-23 0 3.370 3.370 3.390 3.320 3.370 37,000 124,470 3.3641 2.751 2.751 2.767 2.710 2.751 45,329 2.7459 0.30%
2021-11-22 0 3.360 3.340 3.360 3.320 3.370 78,000 260,170 3.3355 2.743 2.726 2.743 2.710 2.751 95,558 2.7227 -0.30%
2021-11-19 0 3.370 3.340 3.370 3.340 3.380 52,000 175,300 3.3712 2.751 2.726 2.751 2.726 2.759 63,705 2.7517 0.00%
2021-11-18 0 3.370 3.350 3.370 3.360 3.370 3,000 10,070 3.3567 2.751 2.734 2.751 2.743 2.751 3,675 2.7399 0.90%
2021-11-17 0 3.340 3.330 3.370 3.340 3.370 46,000 153,730 3.3420 2.726 2.718 2.751 2.726 2.751 56,354 2.7279 0.00%
2021-11-16 0 3.340 3.340 3.360 3.340 3.360 74,000 248,090 3.3526 2.726 2.726 2.743 2.726 2.743 90,657 2.7366 -0.60%
2021-11-15 0 3.360 3.340 3.360 3.330 3.370 68,800 231,042 3.3582 2.743 2.726 2.743 2.718 2.751 84,287 2.7411 0.30%
2021-11-12 0 3.350 3.330 3.350 3.340 3.350 16,000 53,570 3.3481 2.734 2.718 2.734 2.726 2.734 19,602 2.7329 0.30%
2021-11-11 0 3.340 3.340 3.360 3.320 3.360 20,000 66,960 3.3480 2.726 2.726 2.743 2.710 2.743 24,502 2.7328 0.60%
2021-11-10 0 3.320 3.320 3.330 3.290 3.360 240,000 798,770 3.3282 2.710 2.710 2.718 2.686 2.743 294,023 2.7167 -0.60%
2021-11-09 0 3.340 3.330 3.340 3.330 3.340 70,000 233,310 3.3330 2.726 2.718 2.726 2.718 2.726 85,757 2.7206 1.21%
2021-11-08 0 3.300 3.300 3.350 3.290 3.370 267,000 883,320 3.3083 2.694 2.694 2.734 2.686 2.751 327,101 2.7005 -1.20%
2021-11-05 0 3.340 3.330 3.370 3.320 3.340 28,000 93,480 3.3386 2.726 2.718 2.751 2.710 2.726 34,303 2.7251 -0.89%
2021-11-04 0 3.370 3.350 3.370 3.350 3.370 14,000 47,110 3.3650 2.751 2.734 2.751 2.734 2.751 17,151 2.7467 0.60%
2021-11-03 0 3.350 3.330 3.350 3.330 3.360 13,000 43,640 3.3569 2.734 2.718 2.734 2.718 2.743 15,926 2.7401 0.60%
2021-11-02 0 3.330 3.330 3.360 3.310 3.390 114,000 383,760 3.3663 2.718 2.718 2.743 2.702 2.767 139,661 2.7478 -0.89%
2021-11-01 0 3.360 3.350 3.360 3.310 3.360 41,000 136,620 3.3322 2.743 2.734 2.743 2.702 2.743 50,229 2.7199 1.51%
2021-10-29 0 3.310 3.310 3.340 3.310 3.340 41,000 135,750 3.3110 2.702 2.702 2.726 2.702 2.726 50,229 2.7026 -1.19%
2021-10-28 0 3.350 3.350 3.360 3.350 3.370 33,000 110,760 3.3564 2.734 2.734 2.743 2.734 2.751 40,428 2.7397 -0.30%
2021-10-27 0 3.360 3.350 3.360 3.360 3.370 12,000 40,360 3.3633 2.743 2.734 2.743 2.743 2.751 14,701 2.7454 -0.30%
2021-10-26 0 3.370 3.350 3.370 3.370 3.380 140,000 471,840 3.3703 2.751 2.734 2.751 2.751 2.759 171,514 2.7510 0.00%
2021-10-25 0 3.370 3.350 3.370 3.360 3.380 46,000 155,020 3.3700 2.751 2.734 2.751 2.743 2.759 56,354 2.7508 1.51%
2021-10-22 0 3.320 3.320 3.380 3.320 3.380 46,000 154,790 3.3650 2.710 2.710 2.759 2.710 2.759 56,354 2.7467 -0.90%
2021-10-21 0 3.350 3.300 3.350 3.350 3.360 58,000 194,850 3.3595 2.734 2.694 2.734 2.734 2.743 71,056 2.7422 0.00%
2021-10-20 0 3.350 3.310 3.360 3.290 3.380 106,000 355,750 3.3561 2.734 2.702 2.743 2.686 2.759 129,860 2.7395 -0.30%
2021-10-19 0 3.360 3.340 3.360 3.290 3.360 39,000 128,680 3.2995 2.743 2.726 2.743 2.686 2.743 47,779 2.6932 0.60%
2021-10-18 0 3.340 3.320 3.340 3.340 3.380 45,000 151,290 3.3620 2.726 2.710 2.726 2.726 2.759 55,129 2.7443 0.00%
2021-10-15 0 3.340 3.330 3.340 3.310 3.390 80,000 267,360 3.3420 2.726 2.718 2.726 2.702 2.767 98,008 2.7279 2.14%
2021-10-12 0 3.270 3.270 3.300 3.260 3.380 81,000 267,530 3.3028 2.669 2.669 2.694 2.661 2.759 99,233 2.6960 -3.25%
2021-10-11 0 3.380 3.370 3.380 3.340 3.390 334,000 1,126,330 3.3722 2.759 2.751 2.759 2.726 2.767 409,182 2.7526 1.81%
2021-10-08 0 3.380 3.380 3.390 3.340 3.390 306,000 1,031,350 3.3704 2.710 2.710 2.718 2.678 2.718 381,655 2.7023 1.50%
2021-10-07 0 3.330 3.320 3.350 3.310 3.330 140,000 464,300 3.3164 2.670 2.662 2.686 2.654 2.670 174,613 2.6590 0.60%
2021-10-06 0 3.310 3.300 3.310 3.270 3.310 113,000 373,400 3.3044 2.654 2.646 2.654 2.622 2.654 140,938 2.6494 1.22%
2021-10-05 0 3.270 3.270 3.300 3.260 3.300 52,000 171,010 3.2887 2.622 2.622 2.646 2.614 2.646 64,856 2.6368 0.31%
2021-10-04 0 3.260 3.250 3.300 3.250 3.290 117,000 382,330 3.2678 2.614 2.606 2.646 2.606 2.638 145,927 2.6200 -0.31%
2021-09-30 0 3.270 3.270 3.290 3.250 3.290 20,000 65,660 3.2830 2.622 2.622 2.638 2.606 2.638 24,945 2.6322 -0.61%
2021-09-29 0 3.290 3.250 3.290 3.200 3.290 182,000 593,830 3.2628 2.638 2.606 2.638 2.566 2.638 226,997 2.6160 0.92%
2021-09-28 0 3.260 3.250 3.280 3.250 3.290 84,000 274,060 3.2626 2.614 2.606 2.630 2.606 2.638 104,768 2.6159 -0.61%
2021-09-27 0 3.280 3.270 3.280 3.200 3.290 270,000 873,000 3.2333 2.630 2.622 2.630 2.566 2.638 336,754 2.5924 -0.30%
2021-09-24 0 3.290 3.290 3.300 3.260 3.300 79,000 259,840 3.2891 2.638 2.638 2.646 2.614 2.646 98,532 2.6371 0.92%
2021-09-23 0 3.260 3.260 3.300 3.250 3.300 253,000 832,500 3.2905 2.614 2.614 2.646 2.606 2.646 315,551 2.6382 -0.31%
2021-09-21 0 3.270 3.270 3.290 3.200 3.320 254,000 819,370 3.2259 2.622 2.622 2.638 2.566 2.662 316,798 2.5864 -1.51%
2021-09-20 0 3.320 3.230 3.320 3.170 3.330 187,000 602,250 3.2206 2.662 2.590 2.662 2.542 2.670 233,233 2.5822 2.47%
2021-09-17 0 3.240 3.230 3.240 3.220 3.260 68,000 220,550 3.2434 2.598 2.590 2.598 2.582 2.614 84,812 2.6005 0.62%
2021-09-16 0 3.220 3.220 3.230 3.220 3.260 137,000 443,240 3.2353 2.582 2.582 2.590 2.582 2.614 170,872 2.5940 -1.23%
2021-09-15 0 3.260 3.230 3.260 3.260 3.310 52,000 170,410 3.2771 2.614 2.590 2.614 2.614 2.654 64,856 2.6275 -0.61%
2021-09-14 0 3.280 3.250 3.290 3.260 3.300 86,000 283,190 3.2929 2.630 2.606 2.638 2.614 2.646 107,262 2.6402 -0.30%
2021-09-13 0 3.290 3.280 3.290 3.300 3.300 15,000 49,500 3.3000 2.638 2.630 2.638 2.646 2.646 18,709 2.6458 0.61%
2021-09-10 0 3.270 3.270 3.280 3.260 3.300 74,000 241,770 3.2672 2.622 2.622 2.630 2.614 2.646 92,296 2.6195 0.31%
2021-09-09 0 3.260 3.250 3.260 3.260 3.280 57,000 186,300 3.2684 2.614 2.606 2.614 2.614 2.630 71,093 2.6205 -0.91%
2021-09-08 0 3.290 3.290 3.300 3.280 3.300 54,000 177,160 3.2807 2.638 2.638 2.646 2.630 2.646 67,351 2.6304 -0.30%
2021-09-07 0 3.300 3.260 3.300 3.260 3.300 43,000 141,070 3.2807 2.646 2.614 2.646 2.614 2.646 53,631 2.6304 1.23%
2021-09-06 0 3.260 3.260 3.280 3.260 3.280 44,000 143,920 3.2709 2.614 2.614 2.630 2.614 2.630 54,878 2.6225 -0.91%
2021-09-03 0 3.290 3.250 3.290 3.220 3.290 40,000 130,880 3.2720 2.638 2.606 2.638 2.582 2.638 49,889 2.6234 0.00%
2021-09-02 0 3.290 3.280 3.300 3.250 3.300 35,000 114,980 3.2851 2.638 2.630 2.646 2.606 2.646 43,653 2.6339 1.54%
2021-09-01 0 3.240 3.240 3.300 3.240 3.310 116,000 378,470 3.2627 2.598 2.598 2.646 2.598 2.654 144,680 2.6159 -0.31%
2021-08-31 0 3.250 3.250 3.260 3.230 3.280 193,000 626,360 3.2454 2.606 2.606 2.614 2.590 2.630 240,717 2.6021 0.00%
2021-08-30 0 3.250 3.240 3.250 3.250 3.330 65,000 214,170 3.2949 2.606 2.598 2.606 2.606 2.670 81,070 2.6418 -1.52%
2021-08-27 0 3.300 3.300 3.320 3.300 3.330 63,000 208,590 3.3110 2.646 2.646 2.662 2.646 2.670 78,576 2.6546 -0.90%
2021-08-26 0 3.330 3.300 3.330 3.240 3.340 151,000 500,020 3.3114 2.670 2.646 2.670 2.598 2.678 188,333 2.6550 3.10%
2021-08-25 0 3.230 3.220 3.290 3.230 3.390 145,000 476,930 3.2892 2.590 2.582 2.638 2.590 2.718 180,849 2.6372 -2.12%
2021-08-24 0 3.300 3.280 3.320 3.300 3.350 88,000 291,780 3.3157 2.646 2.630 2.662 2.646 2.686 109,757 2.6584 -1.49%
2021-08-23 0 3.350 3.320 3.350 3.300 3.360 42,000 140,570 3.3469 2.686 2.662 2.686 2.646 2.694 52,384 2.6835 1.21%
2021-08-20 0 3.310 3.310 3.340 3.270 3.360 117,000 386,300 3.3017 2.654 2.654 2.678 2.622 2.694 145,927 2.6472 -1.49%
2021-08-19 0 3.360 3.330 3.360 3.330 3.390 193,000 649,120 3.3633 2.694 2.670 2.694 2.670 2.718 240,717 2.6966 0.60%
2021-08-18 0 3.340 3.310 3.340 3.280 3.350 187,800 624,572 3.3257 2.678 2.654 2.678 2.630 2.686 234,231 2.6665 1.83%
2021-08-17 0 3.280 3.280 3.320 3.250 3.350 218,000 722,490 3.3142 2.630 2.630 2.662 2.606 2.686 271,898 2.6572 -0.91%
2021-08-16 0 3.310 3.300 3.320 3.300 3.320 160,000 528,370 3.3023 2.654 2.646 2.662 2.646 2.662 199,558 2.6477 0.61%
2021-08-13 0 3.290 3.290 3.310 3.290 3.330 176,000 581,300 3.3028 2.638 2.638 2.654 2.638 2.670 219,514 2.6481 0.00%
2021-08-12 0 3.290 3.290 3.300 3.290 3.300 215,000 707,420 3.2903 2.638 2.638 2.646 2.638 2.646 268,156 2.6381 0.00%
2021-08-11 0 3.290 3.290 3.300 3.280 3.300 125,950 414,517 3.2911 2.638 2.638 2.646 2.630 2.646 157,090 2.6387 0.30%
2021-08-10 0 3.280 3.280 3.300 3.220 3.300 76,000 247,870 3.2614 2.630 2.630 2.646 2.582 2.646 94,790 2.6149 -0.61%
2021-08-09 0 3.300 3.280 3.300 3.250 3.300 105,000 343,610 3.2725 2.646 2.630 2.646 2.606 2.646 130,960 2.6238 1.23%
2021-08-06 0 3.260 3.260 3.300 3.230 3.300 58,000 189,660 3.2700 2.614 2.614 2.646 2.590 2.646 72,340 2.6218 0.00%
2021-08-05 0 3.260 3.220 3.260 3.160 3.280 87,000 281,620 3.2370 2.614 2.582 2.614 2.534 2.630 108,510 2.5953 -0.61%
2021-08-04 0 3.280 3.280 3.290 3.200 3.330 510,000 1,675,660 3.2856 2.630 2.630 2.638 2.566 2.670 636,091 2.6343 3.14%
2021-08-03 0 3.180 3.180 3.190 3.110 3.190 250,000 794,350 3.1774 2.550 2.550 2.558 2.494 2.558 311,809 2.5476 0.32%
2021-08-02 0 3.170 3.160 3.180 3.130 3.170 119,000 375,670 3.1569 2.542 2.534 2.550 2.510 2.542 148,421 2.5311 0.00%
2021-07-30 0 3.170 3.150 3.170 3.120 3.170 167,000 527,190 3.1568 2.542 2.526 2.542 2.502 2.542 208,289 2.5311 0.63%
2021-07-29 0 3.150 3.140 3.150 3.140 3.190 107,000 336,710 3.1468 2.526 2.518 2.526 2.518 2.558 133,454 2.5230 0.32%
2021-07-28 0 3.140 3.130 3.140 3.110 3.170 117,000 367,610 3.1420 2.518 2.510 2.518 2.494 2.542 145,927 2.5191 0.00%
2021-07-27 0 3.140 3.140 3.150 3.070 3.200 289,000 913,990 3.1626 2.518 2.518 2.526 2.461 2.566 360,452 2.5357 0.96%
2021-07-26 0 3.110 3.100 3.110 3.070 3.130 101,000 313,770 3.1066 2.494 2.485 2.494 2.461 2.510 125,971 2.4908 -0.32%
2021-07-23 0 3.120 3.110 3.120 3.110 3.120 33,000 102,640 3.1103 2.502 2.494 2.502 2.494 2.502 41,159 2.4938 0.32%
2021-07-22 0 3.110 3.100 3.110 3.080 3.130 113,000 350,360 3.1005 2.494 2.485 2.494 2.469 2.510 140,938 2.4859 0.00%
2021-07-21 0 3.110 3.090 3.110 3.020 3.120 191,000 591,580 3.0973 2.494 2.477 2.494 2.421 2.502 238,222 2.4833 2.98%
2021-07-20 0 3.020 3.020 3.070 2.970 3.130 341,000 1,035,990 3.0381 2.421 2.421 2.461 2.381 2.510 425,308 2.4359 0.33%
2021-07-19 0 3.010 3.010 3.020 3.010 3.020 186,000 560,740 3.0147 2.413 2.413 2.421 2.413 2.421 231,986 2.4171 -0.33%
2021-07-16 0 3.020 3.010 3.020 2.990 3.030 121,000 364,840 3.0152 2.421 2.413 2.421 2.397 2.429 150,916 2.4175 0.00%
2021-07-15 0 3.020 3.010 3.020 2.900 3.020 153,000 458,930 2.9995 2.421 2.413 2.421 2.325 2.421 190,827 2.4049 0.67%
2021-07-14 0 3.000 3.000 3.010 2.970 3.010 88,000 263,810 2.9978 2.405 2.405 2.413 2.381 2.413 109,757 2.4036 1.01%
2021-07-13 0 2.970 2.970 2.980 2.970 3.000 74,000 221,000 2.9865 2.381 2.381 2.389 2.381 2.405 92,296 2.3945 -1.00%
2021-07-12 0 3.000 2.950 3.000 2.950 3.040 48,000 143,270 2.9848 2.405 2.365 2.405 2.365 2.437 59,867 2.3931 1.35%
2021-07-09 0 2.960 2.960 2.990 2.960 3.000 197,000 588,330 2.9864 2.373 2.373 2.397 2.373 2.405 245,706 2.3944 -0.67%
2021-07-08 0 2.980 2.960 2.990 2.960 3.110 262,000 789,910 3.0149 2.389 2.373 2.397 2.373 2.494 326,776 2.4173 -3.87%
2021-07-07 0 3.180 3.170 3.180 3.090 3.180 446,000 1,396,270 3.1307 2.485 2.478 2.485 2.415 2.485 570,623 2.4469 0.63%
2021-07-06 0 3.160 3.150 3.160 3.150 3.260 475,000 1,520,560 3.2012 2.470 2.462 2.470 2.462 2.548 607,726 2.5020 -0.63%
2021-07-05 0 3.180 3.180 3.190 3.150 3.230 743,000 2,370,450 3.1904 2.485 2.485 2.493 2.462 2.525 950,612 2.4936 0.32%
2021-07-02 0 3.170 3.170 3.190 3.130 3.270 708,000 2,261,120 3.1937 2.478 2.478 2.493 2.446 2.556 905,832 2.4962 2.26%
2021-06-30 0 3.100 3.090 3.100 3.020 3.110 676,000 2,079,980 3.0769 2.423 2.415 2.423 2.360 2.431 864,891 2.4049 4.03%
2021-06-29 0 2.980 2.970 2.980 2.960 3.020 196,000 584,850 2.9839 2.329 2.321 2.329 2.314 2.360 250,767 2.3322 0.68%
2021-06-28 0 2.960 2.950 2.960 2.940 2.980 76,000 225,280 2.9642 2.314 2.306 2.314 2.298 2.329 97,236 2.3168 0.68%
2021-06-25 0 2.940 2.940 2.970 2.940 2.990 398,000 1,181,750 2.9692 2.298 2.298 2.321 2.298 2.337 509,211 2.3207 -0.34%
2021-06-24 0 2.950 2.940 2.950 2.900 2.950 177,000 519,850 2.9370 2.306 2.298 2.306 2.267 2.306 226,458 2.2956 1.72%
2021-06-23 0 2.900 2.900 2.920 2.900 2.920 210,000 611,480 2.9118 2.267 2.267 2.282 2.267 2.282 268,679 2.2759 0.00%
2021-06-22 0 2.900 2.870 2.900 2.870 2.900 39,000 111,960 2.8708 2.267 2.243 2.267 2.243 2.267 49,898 2.2438 1.75%
2021-06-21 0 2.850 2.850 2.870 2.850 2.880 83,000 238,110 2.8688 2.228 2.228 2.243 2.228 2.251 106,192 2.2423 -0.70%
2021-06-18 0 2.870 2.840 2.870 2.820 2.870 55,000 157,710 2.8675 2.243 2.220 2.243 2.204 2.243 70,368 2.2412 1.06%
2021-06-17 0 2.840 2.840 2.890 - - 0 0 - 2.220 2.220 2.259 - - 0 - 0.35%
2021-06-16 0 2.830 2.820 2.830 2.820 2.880 77,000 218,630 2.8394 2.212 2.204 2.212 2.204 2.251 98,516 2.2192 0.00%
2021-06-15 0 2.830 2.830 2.870 2.830 2.850 46,000 130,760 2.8426 2.212 2.212 2.243 2.212 2.228 58,854 2.2218 0.35%
2021-06-11 0 2.820 2.820 2.860 2.820 2.900 129,000 367,660 2.8501 2.204 2.204 2.235 2.204 2.267 165,046 2.2276 -0.70%
2021-06-10 0 2.840 2.830 2.840 2.840 2.850 43,000 122,380 2.8460 2.220 2.212 2.220 2.220 2.228 55,015 2.2245 -1.39%
2021-06-09 0 2.880 2.850 2.880 2.820 2.880 31,000 88,170 2.8442 2.251 2.228 2.251 2.204 2.251 39,662 2.2230 0.70%
2021-06-08 0 2.860 2.860 2.880 2.850 2.860 44,000 125,950 2.8625 2.235 2.235 2.251 2.228 2.235 56,295 2.2373 0.00%
2021-06-07 0 2.860 2.860 2.880 2.860 2.900 71,000 204,270 2.8770 2.235 2.235 2.251 2.235 2.267 90,839 2.2487 0.00%
2021-06-04 0 2.860 2.860 2.890 2.860 2.900 97,000 279,240 2.8788 2.235 2.235 2.259 2.235 2.267 124,104 2.2500 -0.69%
2021-06-03 0 2.880 2.860 2.880 2.850 2.880 33,000 94,690 2.8694 2.251 2.235 2.251 2.228 2.251 42,221 2.2427 0.00%
2021-06-02 0 2.880 2.850 2.890 2.860 2.880 92,000 264,350 2.8734 2.251 2.228 2.259 2.235 2.251 117,707 2.2458 0.35%
2021-06-01 0 2.870 2.850 2.870 2.800 2.870 56,000 157,970 2.8209 2.243 2.228 2.243 2.188 2.243 71,648 2.2048 1.77%
2021-05-31 0 2.820 2.820 2.880 2.800 2.900 175,000 498,970 2.8513 2.204 2.204 2.251 2.188 2.267 223,899 2.2285 -0.70%
2021-05-28 0 2.840 2.840 2.860 2.830 2.880 335,000 957,710 2.8588 2.220 2.220 2.235 2.212 2.251 428,607 2.2345 0.35%
2021-05-27 0 2.830 2.800 2.830 2.820 2.850 105,000 296,680 2.8255 2.212 2.188 2.212 2.204 2.228 134,340 2.2084 1.07%
2021-05-26 0 2.800 2.810 2.830 2.780 2.860 318,000 887,960 2.7923 2.188 2.196 2.212 2.173 2.235 406,857 2.1825 0.72%
2021-05-25 0 2.780 2.780 2.800 2.780 2.800 88,200 246,202 2.7914 2.173 2.173 2.188 2.173 2.188 112,845 2.1818 0.00%
2021-05-24 0 2.780 2.780 2.790 2.750 2.790 81,000 225,280 2.7812 2.173 2.173 2.181 2.149 2.181 103,633 2.1738 1.09%
2021-05-21 0 2.750 2.750 2.780 2.740 2.780 66,000 182,080 2.7588 2.149 2.149 2.173 2.142 2.173 84,442 2.1563 0.73%
2021-05-20 0 2.730 2.730 2.760 2.710 2.780 145,000 396,420 2.7339 2.134 2.134 2.157 2.118 2.173 185,516 2.1368 0.00%
2021-05-18 0 2.730 2.700 2.730 2.700 2.730 97,000 263,030 2.7116 2.134 2.110 2.134 2.110 2.134 124,104 2.1194 0.37%
2021-05-17 0 2.720 2.720 2.740 2.700 2.740 7,000 19,060 2.7229 2.126 2.126 2.142 2.110 2.142 8,956 2.1282 -0.73%
2021-05-14 0 2.740 2.700 2.740 - - 0 0 - 2.142 2.110 2.142 - - 0 - 0.00%
2021-05-13 0 2.740 2.680 2.750 2.740 2.800 127,000 352,190 2.7731 2.142 2.095 2.149 2.142 2.188 162,487 2.1675 3.40%
2021-05-12 0 2.650 2.650 2.750 2.640 2.700 232,000 613,750 2.6455 2.071 2.071 2.149 2.063 2.110 296,826 2.0677 0.00%
2021-05-11 0 2.650 2.640 2.650 2.650 2.750 262,000 702,850 2.6826 2.071 2.063 2.071 2.071 2.149 335,209 2.0968 -3.64%
2021-05-10 0 2.750 2.730 2.750 2.730 2.760 48,000 131,990 2.7498 2.149 2.134 2.149 2.134 2.157 61,412 2.1492 0.36%
2021-05-07 0 2.740 2.640 2.740 2.720 2.780 307,000 841,740 2.7418 2.142 2.063 2.142 2.126 2.173 392,783 2.1430 0.74%
2021-05-06 0 2.720 2.700 2.720 2.690 2.720 253,000 683,290 2.7008 2.126 2.110 2.126 2.103 2.126 323,694 2.1109 3.42%
2021-05-05 0 2.630 2.630 2.650 2.630 2.660 29,000 76,570 2.6403 2.056 2.056 2.071 2.056 2.079 37,103 2.0637 -1.50%
2021-05-04 0 2.670 2.670 2.680 2.670 2.710 43,000 114,960 2.6735 2.087 2.087 2.095 2.087 2.118 55,015 2.0896 0.38%
2021-05-03 0 2.660 2.650 2.660 2.660 2.670 11,000 29,270 2.6609 2.079 2.071 2.079 2.079 2.087 14,074 2.0798 -0.37%
2021-04-30 0 2.670 2.610 2.670 2.600 2.680 59,000 157,330 2.6666 2.087 2.040 2.087 2.032 2.095 75,486 2.0842 0.75%
2021-04-29 0 2.650 2.640 2.650 2.620 2.650 85,000 223,770 2.6326 2.071 2.063 2.071 2.048 2.071 108,751 2.0576 0.00%
2021-04-28 0 2.650 2.630 2.650 2.630 2.650 19,000 50,100 2.6368 2.071 2.056 2.071 2.056 2.071 24,309 2.0610 0.00%
2021-04-27 0 2.650 2.650 2.660 2.640 2.680 44,000 117,010 2.6593 2.071 2.071 2.079 2.063 2.095 56,295 2.0785 -0.38%
2021-04-26 0 2.660 2.640 2.660 2.640 2.680 18,000 47,680 2.6489 2.079 2.063 2.079 2.063 2.095 23,030 2.0704 0.38%
2021-04-23 0 2.650 2.620 2.650 2.640 2.680 105,000 277,940 2.6470 2.071 2.048 2.071 2.063 2.095 134,340 2.0689 -0.75%
2021-04-22 0 2.670 2.630 2.680 2.630 2.680 38,000 100,910 2.6555 2.087 2.056 2.095 2.056 2.095 48,618 2.0756 1.52%
2021-04-21 0 2.630 2.620 2.630 2.600 2.680 76,000 198,890 2.6170 2.056 2.048 2.056 2.032 2.095 97,236 2.0454 -1.87%
2021-04-20 0 2.680 2.640 2.680 2.680 2.680 9,000 24,120 2.6800 2.095 2.063 2.095 2.095 2.095 11,515 2.0947 0.00%
2021-04-19 0 2.680 2.600 2.680 2.600 2.680 122,000 318,650 2.6119 2.095 2.032 2.095 2.032 2.095 156,090 2.0415 1.13%
2021-04-16 0 2.650 2.600 2.640 2.600 2.650 29,000 76,080 2.6234 2.071 2.032 2.063 2.032 2.071 37,103 2.0505 2.32%
2021-04-15 0 2.590 2.580 2.600 2.480 2.600 199,000 507,220 2.5488 2.024 2.017 2.032 1.938 2.032 254,605 1.9922 -3.00%
2021-04-14 0 2.670 2.610 2.670 2.600 2.700 259,000 690,180 2.6648 2.087 2.040 2.087 2.032 2.110 331,371 2.0828 1.14%
2021-04-13 0 2.640 2.620 2.640 2.590 2.660 74,000 195,080 2.6362 2.063 2.048 2.063 2.024 2.079 94,677 2.0605 -0.75%
2021-04-12 0 2.660 2.520 2.660 2.470 2.790 589,000 1,539,130 2.6131 2.079 1.970 2.079 1.931 2.181 753,581 2.0424 6.83%
2021-04-09 0 2.490 2.470 2.490 2.480 2.490 9,000 22,400 2.4889 1.946 1.931 1.946 1.938 1.946 11,515 1.9453 0.40%
2021-04-08 0 2.480 2.470 2.480 2.470 2.480 100,000 247,450 2.4745 1.938 1.931 1.938 1.931 1.938 127,942 1.9341 0.81%
2021-04-07 0 2.460 2.460 2.470 2.460 2.480 17,000 41,910 2.4653 1.923 1.923 1.931 1.923 1.938 21,750 1.9269 -0.40%
2021-04-01 0 2.470 2.460 2.470 2.460 2.470 10,000 24,640 2.4640 1.931 1.923 1.931 1.923 1.931 12,794 1.9259 0.82%
2021-03-31 0 2.450 2.450 2.470 2.450 2.480 25,000 61,680 2.4672 1.915 1.915 1.931 1.915 1.938 31,986 1.9284 -0.81%
2021-03-30 0 2.470 2.440 2.480 2.420 2.490 54,000 132,500 2.4537 1.931 1.907 1.938 1.891 1.946 69,089 1.9178 0.82%
2021-03-29 0 2.450 2.420 2.470 2.450 2.470 36,000 88,400 2.4556 1.915 1.891 1.931 1.915 1.931 46,059 1.9193 1.24%
2021-03-26 0 2.420 2.420 2.470 2.410 2.480 14,000 34,250 2.4464 1.891 1.891 1.931 1.884 1.938 17,912 1.9121 0.83%
2021-03-25 0 2.400 2.400 2.450 2.370 2.480 85,000 205,550 2.4182 1.876 1.876 1.915 1.852 1.938 108,751 1.8901 -3.23%
2021-03-24 0 2.480 2.410 2.480 2.400 2.500 109,000 263,180 2.4145 1.938 1.884 1.938 1.876 1.954 139,457 1.8872 0.40%
2021-03-23 0 2.470 2.470 2.480 2.470 2.490 78,000 193,560 2.4815 1.931 1.931 1.938 1.931 1.946 99,795 1.9396 -0.80%
2021-03-22 0 2.490 2.480 2.490 2.480 2.520 94,000 234,800 2.4979 1.946 1.938 1.946 1.938 1.970 120,266 1.9523 0.81%
2021-03-19 0 2.470 2.460 2.470 - - 0 0 - 1.931 1.923 1.931 - - 0 - -0.80%
2021-03-18 0 2.490 2.470 2.490 2.460 2.530 141,000 350,940 2.4889 1.946 1.931 1.946 1.923 1.977 180,399 1.9454 1.22%
2021-03-17 0 2.460 2.460 2.480 2.460 2.490 169,000 418,690 2.4775 1.923 1.923 1.938 1.923 1.946 216,223 1.9364 0.41%
2021-03-16 0 2.450 2.450 2.460 2.440 2.460 114,000 279,530 2.4520 1.915 1.915 1.923 1.907 1.923 145,854 1.9165 0.41%
2021-03-15 0 2.440 2.420 2.450 2.420 2.440 197,000 479,790 2.4355 1.907 1.891 1.915 1.891 1.907 252,047 1.9036 0.83%
2021-03-12 0 2.420 2.420 2.430 2.400 2.430 113,000 273,470 2.4201 1.891 1.891 1.899 1.876 1.899 144,575 1.8915 0.83%
2021-03-11 0 2.400 2.390 2.410 2.400 2.420 241,000 579,010 2.4025 1.876 1.868 1.884 1.876 1.891 308,341 1.8778 0.42%
2021-03-10 0 2.390 2.360 2.390 2.350 2.400 52,000 123,240 2.3700 1.868 1.845 1.868 1.837 1.876 66,530 1.8524 1.27%
2021-03-09 0 2.360 2.350 2.360 2.330 2.400 103,000 242,570 2.3550 1.845 1.837 1.845 1.821 1.876 131,781 1.8407 -0.00%
2021-03-08 0 2.420 2.410 2.420 2.410 2.470 277,000 672,720 2.4286 1.845 1.837 1.845 1.837 1.883 363,411 1.8511 -0.82%
2021-03-05 0 2.440 2.430 2.440 2.400 2.450 173,000 420,380 2.4299 1.860 1.852 1.860 1.829 1.867 226,968 1.8522 0.00%
2021-03-04 0 2.440 2.410 2.440 2.410 2.450 109,000 265,790 2.4384 1.860 1.837 1.860 1.837 1.867 143,003 1.8586 1.67%
2021-03-03 0 2.400 2.400 2.430 2.400 2.460 94,000 228,870 2.4348 1.829 1.829 1.852 1.829 1.875 123,323 1.8559 -1.23%
2021-03-02 0 2.430 2.420 2.430 2.380 2.440 295,000 714,820 2.4231 1.852 1.845 1.852 1.814 1.860 387,026 1.8470 1.25%
2021-03-01 0 2.400 2.380 2.400 2.380 2.410 226,000 541,830 2.3975 1.829 1.814 1.829 1.814 1.837 296,501 1.8274 1.27%
2021-02-26 0 2.370 2.350 2.370 2.350 2.380 137,000 324,260 2.3669 1.806 1.791 1.806 1.791 1.814 179,737 1.8041 -0.42%
2021-02-25 0 2.380 2.380 2.390 2.320 2.380 269,000 631,190 2.3464 1.814 1.814 1.822 1.768 1.814 352,915 1.7885 3.48%
2021-02-24 0 2.300 2.300 2.350 2.300 2.370 258,000 606,990 2.3527 1.753 1.753 1.791 1.753 1.806 338,484 1.7933 -2.13%
2021-02-23 0 2.350 2.310 2.350 2.350 2.380 432,000 1,016,510 2.3530 1.791 1.761 1.791 1.791 1.814 566,763 1.7935 -0.42%
2021-02-22 0 2.360 2.350 2.360 2.320 2.360 202,000 472,650 2.3399 1.799 1.791 1.799 1.768 1.799 265,014 1.7835 3.06%
2021-02-19 0 2.290 2.290 2.310 2.290 2.320 110,000 255,160 2.3196 1.745 1.745 1.761 1.745 1.768 144,315 1.7681 -0.43%
2021-02-18 0 2.300 2.260 2.310 2.290 2.300 142,000 326,430 2.2988 1.753 1.723 1.761 1.745 1.753 186,297 1.7522 0.00%
2021-02-17 0 2.300 2.290 2.300 2.280 2.320 44,000 100,690 2.2884 1.753 1.745 1.753 1.738 1.768 57,726 1.7443 -0.43%
2021-02-16 0 2.310 2.310 2.320 2.240 2.400 498,200 1,150,330 2.3090 1.761 1.761 1.768 1.707 1.829 653,614 1.7600 3.59%
2021-02-11 0 2.230 2.200 2.240 2.240 2.240 5,000 11,200 2.2400 1.700 1.677 1.707 1.707 1.707 6,560 1.7074 1.36%
2021-02-10 0 2.200 2.200 2.240 2.200 2.250 68,000 150,230 2.2093 1.677 1.677 1.707 1.677 1.715 89,213 1.6840 0.46%
2021-02-09 0 2.190 2.190 2.200 2.190 2.240 64,000 140,730 2.1989 1.669 1.669 1.677 1.669 1.707 83,965 1.6761 -2.23%
2021-02-08 0 2.240 2.220 2.240 2.190 2.240 36,000 79,810 2.2169 1.707 1.692 1.707 1.669 1.707 47,230 1.6898 0.00%
2021-02-05 0 2.240 2.220 2.240 2.210 2.250 90,000 201,400 2.2378 1.707 1.692 1.707 1.685 1.715 118,076 1.7057 0.90%
2021-02-04 0 2.220 2.210 2.220 2.210 2.230 36,000 79,890 2.2192 1.692 1.685 1.692 1.685 1.700 47,230 1.6915 0.45%
2021-02-03 0 2.210 2.200 2.220 2.200 2.220 87,000 192,310 2.2105 1.685 1.677 1.692 1.677 1.692 114,140 1.6849 0.00%
2021-02-02 0 2.210 2.190 2.210 2.170 2.210 120,000 263,030 2.1919 1.685 1.669 1.685 1.654 1.685 157,434 1.6707 1.84%
2021-02-01 0 2.170 2.170 2.180 2.160 2.180 50,000 108,400 2.1680 1.654 1.654 1.662 1.646 1.662 65,598 1.6525 -0.46%
2021-01-29 0 2.180 2.160 2.180 2.150 2.180 128,000 277,600 2.1688 1.662 1.646 1.662 1.639 1.662 167,930 1.6531 1.40%
2021-01-28 0 2.150 2.130 2.150 2.120 2.190 325,002 696,494 2.1430 1.639 1.624 1.639 1.616 1.669 426,387 1.6335 -1.83%
2021-01-27 0 2.190 2.150 2.190 2.160 2.200 12,000 26,060 2.1717 1.669 1.639 1.669 1.646 1.677 15,743 1.6553 1.39%
2021-01-26 0 2.160 2.150 2.160 2.120 2.180 114,000 244,640 2.1460 1.646 1.639 1.646 1.616 1.662 149,563 1.6357 0.93%
2021-01-25 0 2.140 2.140 2.170 2.140 2.180 262,200 563,897 2.1506 1.631 1.631 1.654 1.631 1.662 343,994 1.6393 -1.83%
2021-01-22 0 2.180 2.160 2.180 2.150 2.180 85,000 183,450 2.1582 1.662 1.646 1.662 1.639 1.662 111,516 1.6451 0.46%
2021-01-21 0 2.170 2.160 2.180 2.150 2.180 121,000 262,440 2.1689 1.654 1.646 1.662 1.639 1.662 158,746 1.6532 0.46%
2021-01-20 0 2.160 2.160 2.170 2.150 2.180 259,000 559,960 2.1620 1.646 1.646 1.654 1.639 1.662 339,796 1.6479 -0.46%
2021-01-19 0 2.170 2.170 2.180 2.160 2.180 542,000 1,179,350 2.1759 1.654 1.654 1.662 1.646 1.662 711,078 1.6585 0.00%
2021-01-18 0 2.170 2.160 2.180 2.150 2.180 117,000 254,320 2.1737 1.654 1.646 1.662 1.639 1.662 153,498 1.6568 0.00%
2021-01-15 0 2.170 2.160 2.180 2.160 2.180 99,000 214,250 2.1641 1.654 1.646 1.662 1.646 1.662 129,883 1.6496 -0.46%
2021-01-14 0 2.180 2.160 2.180 2.160 2.180 76,000 165,540 2.1782 1.662 1.646 1.662 1.646 1.662 99,708 1.6602 0.00%
2021-01-13 0 2.180 2.160 2.180 2.150 2.180 129,000 280,160 2.1718 1.662 1.646 1.662 1.639 1.662 169,242 1.6554 0.46%
2021-01-12 0 2.170 2.160 2.180 2.150 2.180 275,000 595,860 2.1668 1.654 1.646 1.662 1.639 1.662 360,787 1.6516 -0.46%
2021-01-11 0 2.180 2.170 2.180 2.160 2.180 98,000 213,150 2.1750 1.662 1.654 1.662 1.646 1.662 128,571 1.6578 0.46%
2021-01-08 0 2.170 2.160 2.170 2.170 2.180 86,000 186,900 2.1733 1.654 1.646 1.654 1.654 1.662 112,828 1.6565 -0.46%
2021-01-07 0 2.180 2.170 2.180 2.170 2.180 125,000 272,480 2.1798 1.662 1.654 1.662 1.654 1.662 163,994 1.6615 0.46%
2021-01-06 0 2.170 2.170 2.180 2.170 2.180 381,000 829,700 2.1777 1.654 1.654 1.662 1.654 1.662 499,854 1.6599 0.00%
2021-01-05 0 2.170 2.170 2.220 2.170 2.170 33,000 71,610 2.1700 1.654 1.654 1.692 1.654 1.654 43,294 1.6540 -0.46%
2021-01-04 0 2.180 2.170 2.190 2.170 2.190 157,000 342,700 2.1828 1.662 1.654 1.669 1.654 1.669 205,976 1.6638 -0.46%
2020-12-31 0 2.190 2.170 2.190 2.180 2.190 132,000 288,130 2.1828 1.669 1.654 1.669 1.662 1.669 173,178 1.6638 0.00%
2020-12-30 0 2.190 2.160 2.190 2.170 2.200 268,000 584,070 2.1794 1.669 1.646 1.669 1.654 1.677 351,603 1.6612 0.00%
2020-12-29 0 2.190 2.170 2.200 2.170 2.200 331,000 722,810 2.1837 1.669 1.654 1.677 1.654 1.677 434,256 1.6645 0.00%
2020-12-28 0 2.190 2.180 2.230 2.180 2.250 747,000 1,646,180 2.2037 1.669 1.662 1.700 1.662 1.715 980,028 1.6797 -2.23%
2020-12-24 0 2.240 2.240 2.250 2.240 2.250 11,000 24,740 2.2491 1.707 1.707 1.715 1.707 1.715 14,431 1.7143 0.00%
2020-12-23 0 2.240 2.230 2.240 - - 0 0 - 1.707 1.700 1.707 - - 0 - -0.44%
2020-12-22 0 2.250 2.230 2.250 2.200 2.250 100,000 223,870 2.2387 1.715 1.700 1.715 1.677 1.715 131,195 1.7064 0.00%
2020-12-21 0 2.250 2.230 2.250 2.190 2.250 105,000 233,240 2.2213 1.715 1.700 1.715 1.669 1.715 137,755 1.6932 0.00%
2020-12-18 0 2.250 2.240 2.250 2.230 2.250 9,000 20,230 2.2478 1.715 1.707 1.715 1.700 1.715 11,808 1.7133 0.90%
2020-12-17 0 2.230 2.230 2.250 2.230 2.230 57,000 127,110 2.2300 1.700 1.700 1.715 1.700 1.700 74,781 1.6998 -0.45%
2020-12-16 0 2.240 2.230 2.240 2.230 2.240 52,000 116,420 2.2388 1.707 1.700 1.707 1.700 1.707 68,221 1.7065 0.00%
2020-12-15 0 2.240 2.240 2.250 2.230 2.240 40,000 89,590 2.2398 1.707 1.707 1.715 1.700 1.707 52,478 1.7072 0.00%
2020-12-14 0 2.240 2.200 2.240 2.240 2.250 35,000 78,740 2.2497 1.707 1.677 1.707 1.707 1.715 45,918 1.7148 -0.44%
2020-12-11 0 2.250 2.240 2.250 2.240 2.260 138,000 310,020 2.2465 1.715 1.707 1.715 1.707 1.723 181,049 1.7124 0.00%
2020-12-10 0 2.250 2.240 2.250 2.240 2.260 33,000 74,250 2.2500 1.715 1.707 1.715 1.707 1.723 43,294 1.7150 0.00%
2020-12-09 0 2.250 2.240 2.250 2.240 2.260 114,000 256,850 2.2531 1.715 1.707 1.715 1.707 1.723 149,563 1.7173 -0.88%
2020-12-08 0 2.270 2.250 2.270 2.240 2.280 15,000 33,970 2.2647 1.730 1.715 1.730 1.707 1.738 19,679 1.7262 1.34%
2020-12-07 0 2.300 2.290 2.300 2.300 2.320 82,000 189,240 2.3078 1.707 1.700 1.707 1.707 1.722 110,462 1.7132 0.00%
2020-12-04 0 2.300 2.300 2.310 2.290 2.300 129,000 296,690 2.2999 1.707 1.707 1.715 1.700 1.707 173,775 1.7073 0.00%
2020-12-03 0 2.300 2.300 2.310 2.300 2.310 372,000 857,930 2.3063 1.707 1.707 1.715 1.707 1.715 501,119 1.7120 0.00%
2020-12-02 0 2.300 2.290 2.300 2.290 2.300 166,000 381,790 2.2999 1.707 1.700 1.707 1.700 1.707 223,617 1.7073 0.00%
2020-12-01 0 2.300 2.290 2.300 2.300 2.310 160,000 368,030 2.3002 1.707 1.700 1.707 1.707 1.715 215,535 1.7075 -0.43%
2020-11-30 0 2.310 2.300 2.310 2.300 2.310 298,000 687,080 2.3056 1.715 1.707 1.715 1.707 1.715 401,434 1.7116 0.43%
2020-11-27 0 2.300 2.290 2.310 2.300 2.300 435,000 1,000,630 2.3003 1.707 1.700 1.715 1.707 1.707 585,986 1.7076 -0.43%
2020-11-26 0 2.310 2.290 2.310 2.300 2.310 137,000 316,220 2.3082 1.715 1.700 1.715 1.707 1.715 184,552 1.7134 0.87%
2020-11-25 0 2.290 2.290 2.300 2.290 2.310 188,000 432,910 2.3027 1.700 1.700 1.707 1.700 1.715 253,254 1.7094 -0.87%
2020-11-24 0 2.310 2.290 2.310 2.290 2.320 91,000 209,520 2.3024 1.715 1.700 1.715 1.700 1.722 122,585 1.7092 0.00%
2020-11-23 0 2.310 2.310 2.320 2.310 2.380 711,000 1,660,790 2.3359 1.715 1.715 1.722 1.715 1.767 957,783 1.7340 4.05%
2020-11-20 0 2.220 2.210 2.270 2.210 2.220 179,000 397,110 2.2185 1.648 1.641 1.685 1.641 1.648 241,130 1.6469 0.00%
2020-11-19 0 2.220 2.210 2.220 2.190 2.220 77,000 169,780 2.2049 1.648 1.641 1.648 1.626 1.648 103,726 1.6368 0.00%
2020-11-18 0 2.220 2.210 2.220 2.220 2.230 128,000 284,240 2.2206 1.648 1.641 1.648 1.648 1.655 172,428 1.6485 0.00%
2020-11-17 0 2.220 2.210 2.220 2.210 2.220 17,000 37,690 2.2171 1.648 1.641 1.648 1.641 1.648 22,901 1.6458 0.45%
2020-11-16 0 2.210 2.210 2.250 2.210 2.230 36,000 80,360 2.2322 1.641 1.641 1.670 1.641 1.655 48,495 1.6571 -0.90%
2020-11-13 0 2.230 2.210 2.230 2.220 2.300 188,000 423,210 2.2511 1.655 1.641 1.655 1.648 1.707 253,254 1.6711 1.36%
2020-11-12 0 2.200 2.200 2.220 2.190 2.220 24,000 53,010 2.2088 1.633 1.633 1.648 1.626 1.648 32,330 1.6396 -0.90%
2020-11-11 0 2.220 2.220 2.230 2.190 2.220 236,000 523,520 2.2183 1.648 1.648 1.655 1.626 1.648 317,914 1.6467 1.37%
2020-11-10 0 2.190 2.190 2.220 2.150 2.220 122,000 267,090 2.1893 1.626 1.626 1.648 1.596 1.648 164,345 1.6252 -1.35%
2020-11-09 0 2.220 2.200 2.220 2.200 2.230 95,000 210,500 2.2158 1.648 1.633 1.648 1.633 1.655 127,974 1.6449 0.45%
2020-11-06 0 2.210 2.210 2.220 2.210 2.210 4,000 8,850 2.2125 1.641 1.641 1.648 1.641 1.641 5,388 1.6424 -0.45%
2020-11-05 0 2.220 2.210 2.220 2.210 2.220 78,000 173,130 2.2196 1.648 1.641 1.648 1.641 1.648 105,073 1.6477 0.45%
2020-11-04 0 2.210 2.190 2.210 2.210 2.210 6,000 13,210 2.2017 1.641 1.626 1.641 1.641 1.641 8,083 1.6344 0.00%
2020-11-03 0 2.210 2.210 2.220 2.200 2.220 30,000 66,320 2.2107 1.641 1.641 1.648 1.633 1.648 40,413 1.6411 -0.45%
2020-11-02 0 2.220 2.150 2.220 2.200 2.220 41,000 90,590 2.2095 1.648 1.596 1.648 1.633 1.648 55,231 1.6402 0.00%
2020-10-30 0 2.220 2.180 2.320 - - 0 0 - 1.648 1.618 1.722 - - 0 - 0.00%
2020-10-29 0 2.220 2.180 2.220 2.250 2.250 1,000 2,250 2.2500 1.648 1.618 1.648 1.670 1.670 1,347 1.6703 -3.06%
2020-10-28 0 2.290 2.200 2.290 2.190 2.340 38,000 84,840 2.2326 1.700 1.633 1.700 1.626 1.737 51,190 1.6574 5.05%
2020-10-27 0 2.180 2.180 2.300 2.120 2.180 20,000 43,420 2.1710 1.618 1.618 1.707 1.574 1.618 26,942 1.6116 -0.91%
2020-10-23 0 2.200 2.190 2.260 2.190 2.200 30,000 65,950 2.1983 1.633 1.626 1.678 1.626 1.633 40,413 1.6319 0.46%
2020-10-22 0 2.190 2.190 2.220 - - 0 0 - 1.626 1.626 1.648 - - 0 - 0.00%
2020-10-21 0 2.190 2.180 2.210 2.190 2.210 2,000 4,400 2.2000 1.626 1.618 1.641 1.626 1.641 2,694 1.6331 -0.90%
2020-10-20 0 2.210 2.170 2.220 2.170 2.250 74,000 161,990 2.1891 1.641 1.611 1.648 1.611 1.670 99,685 1.6250 -1.78%
2020-10-19 0 2.250 2.210 2.250 - - 0 0 - 1.670 1.641 1.670 - - 0 - 0.00%
2020-10-16 0 2.250 2.210 2.250 2.210 2.250 36,000 80,450 2.2347 1.670 1.641 1.670 1.641 1.670 48,495 1.6589 0.90%
2020-10-15 0 2.230 2.210 2.230 2.230 2.260 33,000 73,890 2.2391 1.655 1.641 1.655 1.655 1.678 44,454 1.6622 0.45%
2020-10-14 0 2.280 2.280 2.300 2.280 2.350 94,000 216,700 2.3053 1.648 1.648 1.662 1.648 1.699 130,049 1.6663 -1.30%
2020-10-12 0 2.310 2.250 2.310 2.250 2.320 98,000 222,860 2.2741 1.670 1.626 1.670 1.626 1.677 135,583 1.6437 2.67%
2020-10-09 0 2.250 2.250 2.300 2.250 2.290 5,000 11,410 2.2820 1.626 1.626 1.662 1.626 1.655 6,918 1.6494 -1.32%
2020-10-08 0 2.280 2.260 2.280 2.260 2.320 34,000 78,010 2.2944 1.648 1.634 1.648 1.634 1.677 47,039 1.6584 1.33%
2020-10-07 0 2.250 2.250 2.280 2.220 2.250 63,000 140,590 2.2316 1.626 1.626 1.648 1.605 1.626 87,161 1.6130 1.35%
2020-10-06 0 2.220 2.210 2.220 2.190 2.230 162,000 357,090 2.2043 1.605 1.597 1.605 1.583 1.612 224,127 1.5932 -1.33%
2020-10-05 0 2.250 2.240 2.250 2.220 2.250 246,000 550,110 2.2362 1.626 1.619 1.626 1.605 1.626 340,341 1.6163 2.27%
2020-09-30 0 2.200 2.120 2.210 2.200 2.230 54,000 119,500 2.2130 1.590 1.532 1.597 1.590 1.612 74,709 1.5995 0.92%
2020-09-29 0 2.180 2.180 2.250 - - 0 0 - 1.576 1.576 1.626 - - 0 - 0.93%
2020-09-28 0 2.160 2.150 2.160 2.150 2.160 34,000 73,380 2.1582 1.561 1.554 1.561 1.554 1.561 47,039 1.5600 0.47%
2020-09-25 0 2.150 2.100 2.220 - - 5,000 10,750 2.1500 1.554 1.518 1.605 - - 6,918 1.5540 0.00%
2020-09-24 0 2.150 2.100 2.150 2.150 2.160 46,000 98,960 2.1513 1.554 1.518 1.554 1.554 1.561 63,641 1.5550 -1.38%
2020-09-23 0 2.180 2.160 2.180 - - 0 0 - 1.576 1.561 1.576 - - 0 - 0.00%
2020-09-22 0 2.180 2.120 2.190 2.010 2.190 18,000 37,720 2.0956 1.576 1.532 1.583 1.453 1.583 24,903 1.5147 0.93%
2020-09-21 0 2.160 2.160 2.220 2.160 2.190 94,000 204,670 2.1773 1.561 1.561 1.605 1.561 1.583 130,049 1.5738 -1.37%
2020-09-18 0 2.190 2.190 2.260 2.160 2.280 11,000 24,960 2.2691 1.583 1.583 1.634 1.561 1.648 15,219 1.6401 0.46%
2020-09-17 0 2.180 2.150 2.310 - - 0 0 - 1.576 1.554 1.670 - - 0 - 0.00%
2020-09-16 0 2.180 2.180 2.220 2.180 2.180 4,000 8,720 2.1800 1.576 1.576 1.605 1.576 1.576 5,534 1.5757 0.00%
2020-09-15 0 2.180 2.160 2.180 - - 0 0 - 1.576 1.561 1.576 - - 0 - 0.00%
2020-09-14 0 2.180 2.180 2.190 2.180 2.190 4,000 8,730 2.1825 1.576 1.576 1.583 1.576 1.583 5,534 1.5775 -0.91%
2020-09-11 0 2.200 2.140 2.200 2.130 2.200 109,000 234,330 2.1498 1.590 1.547 1.590 1.540 1.590 150,802 1.5539 1.38%
2020-09-10 0 2.170 2.170 2.200 2.130 2.150 7,000 14,930 2.1329 1.568 1.568 1.590 1.540 1.554 9,685 1.5416 -2.25%
2020-09-09 0 2.220 2.200 2.250 - - 0 0 - 1.605 1.590 1.626 - - 0 - 0.00%
2020-09-08 0 2.220 2.150 2.220 2.110 2.220 54,000 118,050 2.1861 1.605 1.554 1.605 1.525 1.605 74,709 1.5801 0.00%
2020-09-07 0 2.220 2.220 2.230 2.220 2.220 6,000 13,320 2.2200 1.605 1.605 1.612 1.605 1.605 8,301 1.6046 1.83%
2020-09-04 0 2.180 2.180 2.220 2.170 2.210 57,000 124,350 2.1816 1.576 1.576 1.605 1.568 1.597 78,860 1.5769 -2.24%
2020-09-03 0 2.230 2.200 2.230 - - 0 0 - 1.612 1.590 1.612 - - 0 - 0.00%
2020-09-02 0 2.230 2.200 2.230 - - 0 0 - 1.612 1.590 1.612 - - 0 - 0.00%
2020-09-01 0 2.230 2.160 2.230 - - 0 0 - 1.612 1.561 1.612 - - 0 - 0.00%
2020-08-31 0 2.230 2.200 2.230 - - 0 0 - 1.612 1.590 1.612 - - 0 - -0.45%
2020-08-28 0 2.240 2.180 2.240 2.140 2.250 58,000 128,170 2.2098 1.619 1.576 1.619 1.547 1.626 80,243 1.5973 0.90%
2020-08-27 0 2.220 2.220 2.250 2.200 2.270 49,000 109,460 2.2339 1.605 1.605 1.626 1.590 1.641 67,792 1.6147 -0.45%
2020-08-26 0 2.230 2.230 2.250 2.230 2.250 28,000 62,900 2.2464 1.612 1.612 1.626 1.612 1.626 38,738 1.6237 0.00%
2020-08-25 0 2.230 2.230 2.240 2.220 2.230 40,000 89,170 2.2293 1.612 1.612 1.619 1.605 1.612 55,340 1.6113 -0.45%
2020-08-24 0 2.240 2.200 2.240 2.220 2.240 62,000 138,200 2.2290 1.619 1.590 1.619 1.605 1.619 85,777 1.6112 0.90%
2020-08-21 0 2.220 2.200 2.250 2.220 2.250 135,000 300,450 2.2256 1.605 1.590 1.626 1.605 1.626 186,773 1.6086 0.00%
2020-08-20 0 2.220 2.200 2.260 2.200 2.240 44,000 97,750 2.2216 1.605 1.590 1.634 1.590 1.619 60,874 1.6058 -1.33%
2020-08-19 0 2.250 2.250 2.260 2.250 2.260 12,000 27,100 2.2583 1.626 1.626 1.634 1.626 1.634 16,602 1.6323 -1.32%
2020-08-18 0 2.280 2.260 2.280 2.260 2.280 68,000 155,000 2.2794 1.648 1.634 1.648 1.634 1.648 94,078 1.6476 0.88%
2020-08-17 0 2.260 2.250 2.270 2.250 2.260 46,000 103,750 2.2554 1.634 1.626 1.641 1.626 1.634 63,641 1.6302 0.44%
2020-08-14 0 2.250 2.250 2.270 2.250 2.250 20,000 45,000 2.2500 1.626 1.626 1.641 1.626 1.626 27,670 1.6263 0.00%
2020-08-13 0 2.250 2.200 2.250 2.250 2.380 50,000 116,100 2.3220 1.626 1.590 1.626 1.626 1.720 69,175 1.6784 2.74%
2020-08-12 0 2.190 2.190 2.210 - - 0 0 - 1.583 1.583 1.597 - - 0 - 0.00%
2020-08-11 0 2.190 2.190 2.300 2.180 2.220 33,000 72,810 2.2064 1.583 1.583 1.662 1.576 1.605 45,656 1.5948 0.46%
2020-08-10 0 2.180 2.170 2.300 2.150 2.180 35,000 75,650 2.1614 1.576 1.568 1.662 1.554 1.576 48,423 1.5623 0.93%
2020-08-07 0 2.160 2.160 2.170 2.160 2.170 64,000 138,740 2.1678 1.561 1.561 1.568 1.561 1.568 88,544 1.5669 -0.46%
2020-08-06 0 2.170 2.170 2.200 2.160 2.200 78,000 168,560 2.1610 1.568 1.568 1.590 1.561 1.590 107,913 1.5620 -1.36%
2020-08-05 0 2.200 2.200 2.220 2.200 2.200 7,000 15,400 2.2000 1.590 1.590 1.605 1.590 1.590 9,685 1.5902 0.46%
2020-08-04 0 2.190 2.180 2.310 2.170 2.190 18,000 39,300 2.1833 1.583 1.576 1.670 1.568 1.583 24,903 1.5781 0.00%
2020-08-03 0 2.190 2.140 2.200 2.140 2.190 25,000 54,350 2.1740 1.583 1.547 1.590 1.547 1.583 34,588 1.5714 0.46%
2020-07-31 0 2.180 2.180 2.200 2.180 2.220 8,000 17,520 2.1900 1.576 1.576 1.590 1.576 1.605 11,068 1.5829 0.00%
2020-07-30 0 2.180 2.180 2.200 2.180 2.210 27,000 58,890 2.1811 1.576 1.576 1.590 1.576 1.597 37,355 1.5765 0.00%
2020-07-29 0 2.180 2.180 2.220 - - 0 0 - 1.576 1.576 1.605 - - 0 - 1.40%
2020-07-28 0 2.150 2.150 2.200 2.150 2.180 33,000 71,600 2.1697 1.554 1.554 1.590 1.554 1.576 45,656 1.5683 -1.38%
2020-07-27 0 2.180 2.180 2.190 2.180 2.210 80,000 175,200 2.1900 1.576 1.576 1.583 1.576 1.597 110,680 1.5829 -0.91%
2020-07-24 0 2.200 2.190 2.280 2.200 2.280 65,000 144,160 2.2178 1.590 1.583 1.648 1.590 1.648 89,928 1.6031 -3.08%
2020-07-23 0 2.270 2.200 2.290 - - 0 0 - 1.641 1.590 1.655 - - 0 - -1.30%
2020-07-22 0 2.300 2.240 2.300 2.210 2.310 89,000 203,200 2.2831 1.662 1.619 1.662 1.597 1.670 123,132 1.6503 0.00%
2020-07-21 0 2.300 2.300 2.390 2.200 2.350 89,000 201,760 2.2670 1.662 1.662 1.728 1.590 1.699 123,132 1.6386 4.55%
2020-07-20 0 2.200 2.210 2.220 2.170 2.220 65,000 141,780 2.1812 1.590 1.597 1.605 1.568 1.605 89,928 1.5766 1.85%
2020-07-17 0 2.160 2.160 2.200 2.150 2.150 4,000 8,600 2.1500 1.561 1.561 1.590 1.554 1.554 5,534 1.5540 -1.82%
2020-07-16 0 2.200 2.180 2.200 2.130 2.210 37,000 80,750 2.1824 1.590 1.576 1.590 1.540 1.597 51,190 1.5775 0.00%
2020-07-15 0 2.200 2.150 2.200 2.200 2.200 1,000 2,200 2.2000 1.590 1.554 1.590 1.590 1.590 1,384 1.5902 -1.79%
2020-07-14 0 2.240 2.200 2.240 2.200 2.250 12,000 26,710 2.2258 1.619 1.590 1.619 1.590 1.626 16,602 1.6088 -0.44%
2020-07-13 0 2.250 2.200 2.250 2.210 2.260 55,000 123,670 2.2485 1.626 1.590 1.626 1.597 1.634 76,093 1.6253 -0.44%
2020-07-10 0 2.260 2.250 2.260 2.200 2.300 95,000 213,090 2.2431 1.634 1.626 1.634 1.590 1.662 131,433 1.6213 -4.24%
2020-07-09 0 2.360 2.340 2.360 2.340 2.480 111,000 262,770 2.3673 1.706 1.691 1.706 1.691 1.793 153,569 1.7111 -2.07%
2020-07-08 0 2.510 2.500 2.510 2.480 2.560 123,000 308,350 2.5069 1.742 1.735 1.742 1.721 1.777 177,232 1.7398 -1.57%
2020-07-07 0 2.550 2.540 2.550 2.430 2.600 595,000 1,514,740 2.5458 1.770 1.763 1.770 1.686 1.804 857,340 1.7668 2.82%
2020-07-06 0 2.480 2.440 2.490 2.300 2.520 471,000 1,133,590 2.4068 1.721 1.693 1.728 1.596 1.749 678,668 1.6703 11.21%
2020-07-03 0 2.230 2.220 2.230 2.130 2.230 213,000 468,900 2.2014 1.548 1.541 1.548 1.478 1.548 306,913 1.5278 4.21%
2020-07-02 0 2.140 2.120 2.180 2.140 2.150 24,000 51,460 2.1442 1.485 1.471 1.513 1.485 1.492 34,582 1.4881 0.00%
2020-06-30 0 2.140 2.110 2.150 2.140 2.150 24,000 51,560 2.1483 1.485 1.464 1.492 1.485 1.492 34,582 1.4910 1.90%
2020-06-29 0 2.100 2.100 2.150 2.030 2.100 333,000 692,780 2.0804 1.457 1.457 1.492 1.409 1.457 479,822 1.4438 -0.94%
2020-06-26 0 2.120 2.110 2.120 2.100 2.140 179,000 378,000 2.1117 1.471 1.464 1.471 1.457 1.485 257,923 1.4656 3.41%
2020-06-24 0 2.050 2.050 2.100 2.000 2.050 31,000 62,960 2.0310 1.423 1.423 1.457 1.388 1.423 44,668 1.4095 0.99%
2020-06-23 0 2.030 2.030 2.050 1.970 2.100 43,000 87,750 2.0407 1.409 1.409 1.423 1.367 1.457 61,959 1.4163 -3.33%
2020-06-22 0 2.100 2.000 2.100 2.030 2.100 15,000 31,050 2.0700 1.457 1.388 1.457 1.409 1.457 21,614 1.4366 0.96%
2020-06-19 0 2.080 2.050 2.080 2.080 2.080 17,000 35,360 2.0800 1.444 1.423 1.444 1.444 1.444 24,495 1.4435 0.00%
2020-06-18 0 2.080 2.070 2.100 2.070 2.110 48,000 100,540 2.0946 1.444 1.437 1.457 1.437 1.464 69,164 1.4537 0.00%
2020-06-17 0 2.080 2.080 2.090 2.000 2.110 58,000 118,820 2.0486 1.444 1.444 1.450 1.388 1.464 83,573 1.4218 4.00%
2020-06-16 0 2.000 2.000 2.020 2.000 2.000 16,000 32,000 2.0000 1.388 1.388 1.402 1.388 1.388 23,055 1.3880 0.00%
2020-06-15 0 2.000 1.930 2.090 2.000 2.000 13,000 25,970 1.9977 1.388 1.339 1.450 1.388 1.388 18,732 1.3864 0.00%
2020-06-12 0 2.000 1.950 2.000 2.000 2.020 130,000 261,100 2.0085 1.388 1.353 1.388 1.388 1.402 187,318 1.3939 0.50%
2020-06-11 0 1.990 1.930 1.990 1.990 2.000 38,000 75,880 1.9968 1.381 1.339 1.381 1.381 1.388 54,755 1.3858 -0.50%
2020-06-10 0 2.000 1.930 2.010 1.930 2.000 49,000 96,970 1.9790 1.388 1.339 1.395 1.339 1.388 70,604 1.3734 5.26%
2020-06-09 0 1.900 1.900 1.980 1.900 1.980 108,000 211,590 1.9592 1.319 1.319 1.374 1.319 1.374 155,618 1.3597 0.00%
2020-06-08 0 1.900 1.900 1.960 1.880 1.950 157,000 300,130 1.9117 1.319 1.319 1.360 1.305 1.353 226,223 1.3267 1.06%
2020-06-05 0 1.880 1.880 1.930 1.860 2.010 191,000 363,530 1.9033 1.305 1.305 1.339 1.291 1.395 275,213 1.3209 -2.08%
2020-06-04 0 1.920 1.920 2.030 1.920 1.940 30,000 57,780 1.9260 1.332 1.332 1.409 1.332 1.346 43,227 1.3367 -4.00%
2020-06-03 0 2.000 1.980 2.010 - - 0 0 - 1.388 1.374 1.395 - - 0 - 0.00%
2020-06-02 0 2.000 1.920 2.000 2.000 2.000 22,000 44,000 2.0000 1.388 1.332 1.388 1.388 1.388 31,700 1.3880 -0.50%
2020-06-01 0 2.010 1.940 2.020 1.870 2.010 38,000 72,040 1.8958 1.395 1.346 1.402 1.298 1.395 54,755 1.3157 0.50%
2020-05-29 0 2.000 1.930 2.020 1.990 2.000 100,000 198,650 1.9865 1.388 1.339 1.402 1.381 1.388 144,091 1.3786 0.00%
2020-05-28 0 2.000 2.000 2.010 1.960 2.020 175,100 348,400 1.9897 1.388 1.388 1.395 1.360 1.402 252,303 1.3809 0.00%
2020-05-27 0 2.000 1.960 2.000 1.960 2.020 40,000 79,250 1.9813 1.388 1.360 1.388 1.360 1.402 57,636 1.3750 2.04%
2020-05-26 0 1.960 1.920 1.980 1.920 2.000 70,000 135,840 1.9406 1.360 1.332 1.374 1.332 1.388 100,864 1.3468 2.62%
2020-05-25 0 1.910 1.910 1.930 1.710 1.920 371,000 680,940 1.8354 1.326 1.326 1.339 1.187 1.332 534,577 1.2738 -4.50%
2020-05-22 0 2.000 2.000 2.040 1.990 2.050 182,000 366,760 2.0152 1.388 1.388 1.416 1.381 1.423 262,245 1.3985 -2.91%
2020-05-21 0 2.060 2.060 2.160 2.060 2.160 32,000 66,410 2.0753 1.430 1.430 1.499 1.430 1.499 46,109 1.4403 -4.63%
2020-05-20 0 2.160 2.060 2.170 2.060 2.170 42,000 88,340 2.1033 1.499 1.430 1.506 1.430 1.506 60,518 1.4597 2.86%
2020-05-19 0 2.100 2.060 2.170 2.090 2.100 31,000 65,070 2.0990 1.457 1.430 1.506 1.450 1.457 44,668 1.4567 0.00%
2020-05-18 0 2.100 2.080 2.100 2.010 2.200 125,000 265,830 2.1266 1.457 1.444 1.457 1.395 1.527 180,113 1.4759 -3.23%
2020-05-15 0 2.170 2.130 2.180 2.100 2.180 44,000 94,310 2.1434 1.506 1.478 1.513 1.457 1.513 63,400 1.4875 -0.91%
2020-05-14 0 2.190 2.110 2.190 - - 0 0 - 1.520 1.464 1.520 - - 0 - 0.00%
2020-05-13 0 2.190 2.100 2.190 - - 0 0 - 1.520 1.457 1.520 - - 0 - -0.45%
2020-05-12 0 2.200 2.130 2.200 2.200 2.200 2,000 4,400 2.2000 1.527 1.478 1.527 1.527 1.527 2,882 1.5268 0.00%
2020-05-11 0 2.200 2.200 2.210 2.200 2.220 107,000 236,660 2.2118 1.527 1.527 1.534 1.527 1.541 154,177 1.5350 -0.90%
2020-05-08 0 2.220 2.130 2.220 2.180 2.230 57,000 125,430 2.2005 1.541 1.478 1.541 1.513 1.548 82,132 1.5272 1.83%
2020-05-07 0 2.180 2.100 2.180 - - 0 0 - 1.513 1.457 1.513 - - 0 - 0.00%
2020-05-06 0 2.180 2.070 2.180 2.060 2.180 60,000 128,080 2.1347 1.513 1.437 1.513 1.430 1.513 86,454 1.4815 5.31%
2020-05-05 0 2.070 2.050 2.180 - - 0 0 - 1.437 1.423 1.513 - - 0 - 0.00%
2020-05-04 0 2.070 2.070 2.130 2.050 2.100 149,000 310,850 2.0862 1.437 1.437 1.478 1.423 1.457 214,695 1.4479 -4.17%
2020-04-29 0 2.160 2.150 2.170 2.150 2.190 5,000 10,810 2.1620 1.499 1.492 1.506 1.492 1.520 7,205 1.5004 0.47%
2020-04-28 0 2.150 2.100 2.150 2.050 2.150 187,000 386,330 2.0659 1.492 1.457 1.492 1.423 1.492 269,450 1.4338 2.38%
2020-04-27 0 2.100 2.100 2.240 - - 0 0 - 1.457 1.457 1.555 - - 0 - 0.00%
2020-04-24 0 2.100 2.100 2.200 2.100 2.100 16,000 33,600 2.1000 1.457 1.457 1.527 1.457 1.457 23,055 1.4574 0.00%
2020-04-23 0 2.100 2.100 2.250 2.090 2.170 50,000 106,420 2.1284 1.457 1.457 1.562 1.450 1.506 72,045 1.4771 -3.23%
2020-04-22 0 2.170 2.170 2.200 2.050 2.170 23,000 48,680 2.1165 1.506 1.506 1.527 1.423 1.506 33,141 1.4689 0.00%
2020-04-21 0 2.170 2.100 2.170 2.180 2.210 34,000 74,580 2.1935 1.506 1.457 1.506 1.513 1.534 48,991 1.5223 -2.69%
2020-04-20 0 2.230 2.030 2.230 2.230 2.230 4,000 8,920 2.2300 1.548 1.409 1.548 1.548 1.548 5,764 1.5476 0.00%
2020-04-17 0 2.230 2.180 2.230 2.120 2.230 47,000 101,600 2.1617 1.548 1.513 1.548 1.471 1.548 67,723 1.5002 2.29%
2020-04-16 0 2.180 2.030 2.240 2.180 2.250 3,000 6,670 2.2233 1.513 1.409 1.555 1.513 1.562 4,323 1.5430 -3.11%
2020-04-15 0 2.250 2.200 2.250 2.200 2.250 30,000 66,100 2.2033 1.562 1.527 1.562 1.527 1.562 43,227 1.5291 0.00%
2020-04-14 0 2.250 2.220 2.240 2.130 2.250 61,000 133,760 2.1928 1.562 1.541 1.555 1.478 1.562 87,895 1.5218 5.63%
2020-04-09 0 2.130 2.130 2.170 2.110 2.130 27,000 57,490 2.1293 1.478 1.478 1.506 1.464 1.478 38,905 1.4777 1.43%
2020-04-08 0 2.100 2.090 2.100 2.100 2.110 14,000 29,470 2.1050 1.457 1.450 1.457 1.457 1.464 20,173 1.4609 0.00%
2020-04-07 0 2.100 2.060 2.100 2.030 2.130 54,000 113,710 2.1057 1.457 1.430 1.457 1.409 1.478 77,809 1.4614 -0.47%
2020-04-06 0 2.110 2.090 2.110 - - 0 0 - 1.464 1.450 1.464 - - 0 - -0.94%
2020-04-03 0 2.130 2.100 2.130 2.060 2.130 4,000 8,450 2.1125 1.478 1.457 1.478 1.430 1.478 5,764 1.4661 1.91%
2020-04-02 0 2.090 2.010 2.100 2.000 2.090 80,000 163,980 2.0498 1.450 1.395 1.457 1.388 1.450 115,273 1.4225 -1.42%
2020-04-01 0 2.120 2.050 2.130 2.100 2.130 65,000 136,740 2.1037 1.471 1.423 1.478 1.457 1.478 93,659 1.4600 -1.40%
2020-03-31 0 2.150 2.020 2.150 - - 0 0 - 1.492 1.402 1.492 - - 0 - -0.46%
2020-03-30 0 2.160 2.160 2.170 2.070 2.170 70,000 150,250 2.1464 1.499 1.499 1.506 1.437 1.506 100,864 1.4896 4.35%
2020-03-27 0 2.070 2.050 2.070 2.050 2.100 52,000 108,250 2.0817 1.437 1.423 1.437 1.423 1.457 74,927 1.4447 3.50%
2020-03-26 0 2.000 2.000 2.040 1.930 2.010 74,000 148,010 2.0001 1.388 1.388 1.416 1.339 1.395 106,627 1.3881 0.00%
2020-03-25 0 2.000 1.940 2.000 1.930 2.000 158,000 306,660 1.9409 1.388 1.346 1.388 1.339 1.388 227,663 1.3470 3.63%
2020-03-24 0 1.930 1.850 1.930 1.900 1.930 83,000 159,220 1.9183 1.339 1.284 1.339 1.319 1.339 119,595 1.3313 0.00%
2020-03-23 0 1.930 1.850 1.930 1.800 1.940 19,000 34,780 1.8305 1.339 1.284 1.339 1.249 1.346 27,377 1.2704 0.52%
2020-03-20 0 1.920 1.920 2.000 1.880 2.000 155,000 304,080 1.9618 1.332 1.332 1.388 1.305 1.388 223,341 1.3615 1.05%
2020-03-19 0 1.900 1.850 1.900 1.800 1.980 248,000 457,110 1.8432 1.319 1.284 1.319 1.249 1.374 357,345 1.2792 -5.47%
2020-03-18 0 2.010 2.010 2.110 2.000 2.130 132,000 269,320 2.0403 1.395 1.395 1.464 1.388 1.478 190,200 1.4160 -6.51%
2020-03-17 0 2.150 2.080 2.150 2.050 2.160 192,000 398,930 2.0778 1.492 1.444 1.492 1.423 1.499 276,654 1.4420 -1.83%
2020-03-16 0 2.190 2.160 2.200 2.160 2.200 46,000 100,860 2.1926 1.520 1.499 1.527 1.499 1.527 66,282 1.5217 -0.45%
2020-03-13 0 2.200 2.180 2.200 2.040 2.200 331,000 712,710 2.1532 1.527 1.513 1.527 1.416 1.527 476,941 1.4943 -2.22%
2020-03-12 0 2.250 2.250 2.340 2.150 2.390 82,000 186,330 2.2723 1.562 1.562 1.624 1.492 1.659 118,154 1.5770 -3.85%
2020-03-11 0 2.340 2.350 2.360 2.340 2.400 237,000 565,010 2.3840 1.624 1.631 1.638 1.624 1.666 341,495 1.6545 -3.31%
2020-03-10 0 2.420 2.420 2.430 2.400 2.430 66,000 159,120 2.4109 1.679 1.679 1.686 1.666 1.686 95,100 1.6732 -0.41%
2020-03-09 0 2.430 2.430 2.480 2.430 2.500 25,000 61,570 2.4628 1.686 1.686 1.721 1.686 1.735 36,023 1.7092 -1.62%
2020-03-06 0 2.470 2.450 2.470 2.450 2.490 70,000 172,400 2.4629 1.714 1.700 1.714 1.700 1.728 100,864 1.7092 0.82%
2020-03-05 0 2.450 2.450 2.480 2.440 2.520 68,000 167,870 2.4687 1.700 1.700 1.721 1.693 1.749 97,982 1.7133 -0.81%
2020-03-04 0 2.470 2.400 2.480 2.440 2.490 144,000 355,520 2.4689 1.714 1.666 1.721 1.693 1.728 207,491 1.7134 0.82%
2020-03-03 0 2.450 2.450 2.480 2.440 2.490 249,000 611,250 2.4548 1.700 1.700 1.721 1.693 1.728 358,786 1.7037 -2.00%
2020-03-02 0 2.500 2.480 2.520 2.450 2.550 107,000 267,780 2.5026 1.735 1.721 1.749 1.700 1.770 154,177 1.7368 -1.57%
2020-02-28 0 2.540 2.510 2.550 2.500 2.550 156,000 393,430 2.5220 1.763 1.742 1.770 1.735 1.770 224,782 1.7503 -0.78%
2020-02-27 0 2.560 2.560 2.600 2.550 2.600 44,000 112,720 2.5618 1.777 1.777 1.804 1.770 1.804 63,400 1.7779 -0.39%
2020-02-26 0 2.570 2.560 2.600 2.540 2.570 97,000 248,150 2.5582 1.784 1.777 1.804 1.763 1.784 139,768 1.7754 0.39%
2020-02-25 0 2.590 2.580 2.610 2.590 2.620 39,000 101,240 2.5959 1.777 1.770 1.790 1.777 1.797 56,854 1.7807 0.00%
2020-02-24 0 2.590 2.570 2.600 2.560 2.620 37,000 95,540 2.5822 1.777 1.763 1.784 1.756 1.797 53,938 1.7713 -0.38%
2020-02-21 0 2.600 2.600 2.630 2.590 2.640 55,000 142,870 2.5976 1.784 1.784 1.804 1.777 1.811 80,179 1.7819 0.39%
2020-02-20 0 2.590 2.560 2.580 2.600 2.600 36,000 93,600 2.6000 1.777 1.756 1.770 1.784 1.784 52,481 1.7835 -0.38%
2020-02-19 0 2.600 2.580 2.600 2.560 2.600 52,000 134,050 2.5779 1.784 1.770 1.784 1.756 1.784 75,805 1.7683 1.17%
2020-02-18 0 2.570 2.570 2.580 2.540 2.580 277,924 710,867 2.5578 1.763 1.763 1.770 1.742 1.770 405,156 1.7546 1.18%
2020-02-17 0 2.540 2.550 2.580 2.540 2.630 510,000 1,314,140 2.5767 1.742 1.749 1.770 1.742 1.804 743,475 1.7676 -1.93%
2020-02-14 0 2.590 2.590 2.600 2.580 2.650 395,000 1,026,810 2.5995 1.777 1.777 1.784 1.770 1.818 575,828 1.7832 -3.36%
2020-02-13 0 2.680 2.680 2.710 2.680 2.730 112,000 300,420 2.6823 1.838 1.838 1.859 1.838 1.873 163,273 1.8400 -0.74%
2020-02-12 0 2.700 2.630 2.700 2.620 2.700 63,000 169,120 2.6844 1.852 1.804 1.852 1.797 1.852 91,841 1.8414 0.75%
2020-02-11 0 2.680 2.680 2.720 2.660 2.730 49,000 132,110 2.6961 1.838 1.838 1.866 1.825 1.873 71,432 1.8495 -0.74%
2020-02-10 0 2.700 2.600 2.720 2.610 2.700 41,000 108,830 2.6544 1.852 1.784 1.866 1.790 1.852 59,770 1.8208 2.27%
2020-02-07 0 2.640 2.610 2.630 2.610 2.670 6,000 15,800 2.6333 1.811 1.790 1.804 1.790 1.832 8,747 1.8064 0.76%
2020-02-06 0 2.620 2.600 2.630 2.580 2.660 95,993 252,762 2.6331 1.797 1.784 1.804 1.770 1.825 139,938 1.8062 1.55%
2020-02-05 0 2.580 2.600 2.610 2.570 2.630 160,000 416,750 2.6047 1.770 1.784 1.790 1.763 1.804 233,247 1.7867 -1.90%
2020-02-04 0 2.630 2.590 2.640 2.610 2.650 26,000 68,340 2.6285 1.804 1.777 1.811 1.790 1.818 37,903 1.8030 2.33%
2020-02-03 0 2.570 2.540 2.600 2.520 2.610 71,000 181,290 2.5534 1.763 1.742 1.784 1.729 1.790 103,503 1.7515 -0.39%
2020-01-31 0 2.580 2.580 2.590 2.580 2.630 42,000 109,100 2.5976 1.770 1.770 1.777 1.770 1.804 61,227 1.7819 -0.39%
2020-01-30 0 2.590 2.590 2.600 2.580 2.630 150,149 390,621 2.6016 1.777 1.777 1.784 1.770 1.804 218,886 1.7846 -1.15%
2020-01-29 0 2.620 2.620 2.650 2.620 2.670 512,000 1,355,530 2.6475 1.797 1.797 1.818 1.797 1.832 746,390 1.8161 -1.87%
2020-01-24 0 2.670 2.670 2.700 2.670 2.680 81,000 216,640 2.6746 1.832 1.832 1.852 1.832 1.838 118,081 1.8347 0.00%
2020-01-23 0 2.670 2.650 2.700 2.660 2.730 152,000 408,410 2.6869 1.832 1.818 1.852 1.825 1.873 221,585 1.8431 -2.55%
2020-01-22 0 2.740 2.710 2.740 2.710 2.750 61,000 165,540 2.7138 1.880 1.859 1.880 1.859 1.886 88,925 1.8616 0.37%
2020-01-21 0 2.730 2.730 2.750 2.730 2.750 86,000 235,000 2.7326 1.873 1.873 1.886 1.873 1.886 125,370 1.8744 -0.73%
2020-01-20 0 2.750 2.740 2.750 2.740 2.750 115,000 315,450 2.7430 1.886 1.880 1.886 1.880 1.886 167,646 1.8816 1.10%
2020-01-17 0 2.720 2.700 2.730 2.720 2.740 184,000 501,610 2.7261 1.866 1.852 1.873 1.866 1.880 268,234 1.8700 -0.73%
2020-01-16 0 2.740 2.720 2.740 2.700 2.740 114,000 310,860 2.7268 1.880 1.866 1.880 1.852 1.880 166,188 1.8705 0.74%
2020-01-15 0 2.720 2.700 2.720 2.700 2.720 31,000 83,750 2.7016 1.866 1.852 1.866 1.852 1.866 45,192 1.8532 0.00%
2020-01-14 0 2.720 2.700 2.740 2.720 2.750 58,000 158,070 2.7253 1.866 1.852 1.880 1.866 1.886 84,552 1.8695 0.37%
2020-01-13 0 2.710 2.700 2.720 2.690 2.710 109,000 294,200 2.6991 1.859 1.852 1.866 1.845 1.859 158,900 1.8515 0.74%
2020-01-10 0 2.690 2.680 2.690 2.670 2.690 89,000 239,080 2.6863 1.845 1.838 1.845 1.832 1.845 129,744 1.8427 0.75%
2020-01-09 0 2.670 2.650 2.670 2.650 2.670 20,000 53,060 2.6530 1.832 1.818 1.832 1.818 1.832 29,156 1.8199 0.75%
2020-01-08 0 2.650 2.650 2.670 2.650 2.670 71,000 188,570 2.6559 1.818 1.818 1.832 1.818 1.832 103,503 1.8219 -1.12%
2020-01-07 0 2.680 2.650 2.680 2.650 2.680 28,000 74,720 2.6686 1.838 1.818 1.838 1.818 1.838 40,818 1.8306 0.00%
2020-01-06 0 2.680 2.640 2.680 2.640 2.680 71,000 189,000 2.6620 1.838 1.811 1.838 1.811 1.838 103,503 1.8260 1.90%
2020-01-03 0 2.630 2.630 2.670 2.630 2.630 60,000 157,800 2.6300 1.804 1.804 1.832 1.804 1.804 87,468 1.8041 0.00%
2020-01-02 0 2.630 2.630 2.650 2.630 2.670 74,000 195,940 2.6478 1.804 1.804 1.818 1.804 1.832 107,877 1.8163 -0.75%
2019-12-31 0 2.650 2.630 2.650 2.650 2.650 18,000 47,700 2.6500 1.818 1.804 1.818 1.818 1.818 26,240 1.8178 0.00%
2019-12-30 0 2.650 2.640 2.660 2.630 2.670 104,000 275,150 2.6457 1.818 1.811 1.825 1.804 1.832 151,611 1.8148 -0.75%
2019-12-27 0 2.670 2.670 2.680 2.620 2.680 117,000 309,400 2.6444 1.832 1.832 1.838 1.797 1.838 170,562 1.8140 1.14%
2019-12-24 0 2.640 2.620 2.640 2.640 2.640 2,000 5,280 2.6400 1.811 1.797 1.811 1.811 1.811 2,916 1.8110 0.00%
2019-12-23 0 2.640 2.630 2.680 2.610 2.680 48,000 127,300 2.6521 1.811 1.804 1.838 1.790 1.838 69,974 1.8192 -0.75%
2019-12-20 0 2.660 2.660 2.680 2.640 2.690 20,000 53,010 2.6505 1.825 1.825 1.838 1.811 1.845 29,156 1.8182 0.76%
2019-12-19 0 2.640 2.640 2.670 2.640 2.690 39,000 103,610 2.6567 1.811 1.811 1.832 1.811 1.845 56,854 1.8224 -1.86%
2019-12-18 0 2.690 2.680 2.690 2.650 2.690 92,000 245,860 2.6724 1.845 1.838 1.845 1.818 1.845 134,117 1.8332 2.28%
2019-12-17 0 2.630 2.630 2.650 2.610 2.650 55,000 144,800 2.6327 1.804 1.804 1.818 1.790 1.818 80,179 1.8060 0.77%
2019-12-16 0 2.610 2.610 2.650 2.610 2.650 42,000 110,260 2.6252 1.790 1.790 1.818 1.790 1.818 61,227 1.8008 -1.14%
2019-12-13 0 2.640 2.620 2.640 2.610 2.690 212,000 564,410 2.6623 1.811 1.797 1.811 1.790 1.845 309,052 1.8263 -0.38%
2019-12-12 0 2.650 2.610 2.650 2.610 2.650 93,000 243,470 2.6180 1.818 1.790 1.818 1.790 1.818 135,575 1.7958 1.53%
2019-12-11 0 2.610 2.600 2.630 2.590 2.630 286,000 746,020 2.6085 1.790 1.784 1.804 1.777 1.804 416,929 1.7893 -1.88%
2019-12-10 0 2.660 2.660 2.700 - - 0 0 - 1.825 1.825 1.852 - - 0 - 0.38%
2019-12-09 0 2.650 2.650 2.690 2.600 2.700 177,000 469,050 2.6500 1.818 1.818 1.845 1.784 1.852 258,029 1.8178 -1.12%
2019-12-06 0 2.680 2.680 2.700 2.680 2.690 59,000 158,150 2.6805 1.838 1.838 1.852 1.838 1.845 86,010 1.8387 -0.37%
2019-12-05 0 2.690 2.660 2.690 2.660 2.690 56,000 149,520 2.6700 1.845 1.825 1.845 1.825 1.845 81,636 1.8315 -0.37%
2019-12-04 0 2.700 2.670 2.700 2.660 2.700 57,000 152,590 2.6770 1.852 1.832 1.852 1.825 1.852 83,094 1.8363 0.37%
2019-12-03 0 2.720 2.720 2.730 2.720 2.730 31,000 84,370 2.7216 1.845 1.845 1.852 1.845 1.852 45,696 1.8463 -0.37%
2019-12-02 0 2.730 2.720 2.730 2.700 2.740 99,000 269,030 2.7175 1.852 1.845 1.852 1.832 1.859 145,931 1.8435 0.00%
2019-11-29 0 2.730 2.730 2.750 2.700 2.730 122,000 330,570 2.7096 1.852 1.852 1.866 1.832 1.852 179,834 1.8382 1.11%
2019-11-28 0 2.700 2.700 2.720 2.700 2.740 69,000 186,900 2.7087 1.832 1.832 1.845 1.832 1.859 101,710 1.8376 -0.74%
2019-11-27 0 2.720 2.720 2.730 2.720 2.750 81,000 221,200 2.7309 1.845 1.845 1.852 1.845 1.866 119,398 1.8526 -0.37%
2019-11-26 0 2.730 2.710 2.730 2.700 2.750 131,000 356,160 2.7188 1.852 1.838 1.852 1.832 1.866 193,101 1.8444 1.11%
2019-11-25 0 2.700 2.700 2.710 2.690 2.770 669,000 1,806,590 2.7004 1.832 1.832 1.838 1.825 1.879 986,140 1.8320 -2.53%
2019-11-22 0 2.770 2.720 2.770 2.610 2.910 2,176,000 5,912,310 2.7171 1.879 1.845 1.879 1.771 1.974 3,207,536 1.8433 -8.88%
2019-11-21 0 3.040 3.020 3.040 3.000 3.050 10,000 30,250 3.0250 2.062 2.049 2.062 2.035 2.069 14,741 2.0522 1.33%
2019-11-20 0 3.000 3.000 3.040 3.000 3.050 103,000 310,740 3.0169 2.035 2.035 2.062 2.035 2.069 151,827 2.0467 -1.64%
2019-11-19 0 3.050 3.040 3.050 3.020 3.060 179,000 545,060 3.0450 2.069 2.062 2.069 2.049 2.076 263,855 2.0658 0.99%
2019-11-18 0 3.020 3.020 3.050 2.980 3.050 105,000 314,700 2.9971 2.049 2.049 2.069 2.022 2.069 154,775 2.0333 1.34%
2019-11-15 0 2.980 2.940 2.980 2.920 2.980 97,000 285,860 2.9470 2.022 1.995 2.022 1.981 2.022 142,983 1.9993 0.00%
2019-11-14 0 2.980 2.990 3.000 2.900 3.000 145,000 429,630 2.9630 2.022 2.028 2.035 1.967 2.035 213,737 2.0101 0.00%
2019-11-13 0 2.980 2.980 3.000 2.970 3.020 76,000 227,770 2.9970 2.022 2.022 2.035 2.015 2.049 112,028 2.0332 -0.67%
2019-11-12 0 3.000 3.000 3.030 2.990 3.040 135,000 405,640 3.0047 2.035 2.035 2.056 2.028 2.062 198,997 2.0384 -0.33%
2019-11-11 0 3.010 2.980 3.020 2.930 3.060 258,000 769,910 2.9841 2.042 2.022 2.049 1.988 2.076 380,305 2.0245 -0.33%
2019-11-08 0 3.020 3.010 3.050 2.990 3.070 313,000 948,800 3.0313 2.049 2.042 2.069 2.028 2.083 461,378 2.0564 1.00%
2019-11-07 0 2.990 2.990 3.000 2.950 3.090 406,000 1,220,620 3.0065 2.028 2.028 2.035 2.001 2.096 598,465 2.0396 1.36%
2019-11-06 0 2.950 2.940 2.980 2.940 2.990 186,000 550,290 2.9585 2.001 1.995 2.022 1.995 2.028 274,174 2.0071 0.68%
2019-11-05 0 2.930 2.930 2.950 2.930 2.970 193,000 567,920 2.9426 1.988 1.988 2.001 1.988 2.015 284,492 1.9963 -1.35%
2019-11-04 0 2.970 2.970 2.980 2.920 2.990 197,000 579,570 2.9420 2.015 2.015 2.022 1.981 2.028 290,388 1.9958 1.02%
2019-11-01 0 2.940 2.920 2.940 2.900 2.940 77,000 225,240 2.9252 1.995 1.981 1.995 1.967 1.995 113,502 1.9845 0.68%
2019-10-31 0 2.920 2.920 2.980 2.890 2.920 42,000 121,800 2.9000 1.981 1.981 2.022 1.961 1.981 61,910 1.9674 0.69%
2019-10-30 0 2.900 2.900 2.920 2.900 2.940 27,000 78,900 2.9222 1.967 1.967 1.981 1.967 1.995 39,799 1.9824 0.35%
2019-10-29 0 2.890 2.880 2.920 2.880 2.940 474,000 1,373,810 2.8983 1.961 1.954 1.981 1.954 1.995 698,700 1.9662 -1.70%
2019-10-28 0 2.940 2.920 2.940 2.900 2.940 375,000 1,095,910 2.9224 1.995 1.981 1.995 1.967 1.995 552,769 1.9826 0.00%
2019-10-25 0 2.940 2.910 2.940 2.910 2.950 50,000 145,970 2.9194 1.995 1.974 1.995 1.974 2.001 73,703 1.9805 0.34%
2019-10-24 0 2.930 2.930 2.950 2.900 2.950 353,000 1,029,850 2.9174 1.988 1.988 2.001 1.967 2.001 520,340 1.9792 0.34%
2019-10-23 0 2.920 2.910 2.930 2.920 2.930 130,000 380,540 2.9272 1.981 1.974 1.988 1.981 1.988 191,627 1.9858 -0.34%
2019-10-22 0 2.930 2.910 2.930 2.900 2.940 157,000 457,290 2.9127 1.988 1.974 1.988 1.967 1.995 231,426 1.9760 1.03%
2019-10-21 0 2.900 2.900 2.910 2.890 2.900 51,000 147,850 2.8990 1.967 1.967 1.974 1.961 1.967 75,177 1.9667 0.35%
2019-10-18 0 2.890 2.880 2.900 2.880 2.920 77,000 223,160 2.8982 1.961 1.954 1.967 1.954 1.981 113,502 1.9661 -0.34%
2019-10-17 0 2.900 2.880 2.900 2.880 2.900 416,000 1,204,780 2.8961 1.967 1.954 1.967 1.954 1.967 613,205 1.9647 0.00%
2019-10-16 0 2.900 2.890 2.900 2.890 2.900 173,000 501,500 2.8988 1.967 1.961 1.967 1.961 1.967 255,011 1.9666 0.35%
2019-10-15 0 2.890 2.880 2.890 2.890 2.900 50,000 144,860 2.8972 1.961 1.954 1.961 1.961 1.967 73,703 1.9655 -0.34%
2019-10-14 0 2.900 2.890 2.900 2.880 2.910 229,000 663,910 2.8992 1.967 1.961 1.967 1.954 1.974 337,558 1.9668 0.00%
2019-10-11 0 2.900 2.890 2.900 2.880 2.900 208,000 602,980 2.8989 1.967 1.961 1.967 1.954 1.967 306,603 1.9666 0.00%
2019-10-10 0 2.900 2.880 2.900 2.880 2.900 106,000 306,580 2.8923 1.967 1.954 1.967 1.954 1.967 156,249 1.9621 0.69%
2019-10-09 0 2.880 2.870 2.880 2.860 2.900 78,000 224,730 2.8812 1.954 1.947 1.954 1.940 1.967 114,976 1.9546 0.00%
2019-10-08 0 2.880 2.850 2.880 2.880 2.900 76,000 219,390 2.8867 1.954 1.933 1.954 1.954 1.967 112,028 1.9584 -0.69%
2019-10-04 0 2.900 2.890 2.900 2.890 2.900 5,000 14,490 2.8980 1.967 1.961 1.967 1.961 1.967 7,370 1.9660 0.35%
2019-10-03 0 2.890 2.890 2.980 2.890 2.980 103,000 301,430 2.9265 1.961 1.961 2.022 1.961 2.022 151,827 1.9853 -2.03%
2019-10-02 0 2.950 2.900 2.950 2.920 2.990 15,000 44,050 2.9367 2.001 1.967 2.001 1.981 2.028 22,111 1.9922 1.03%
2019-09-30 0 2.920 2.900 2.940 2.920 2.920 5,000 14,540 2.9080 1.981 1.967 1.995 1.981 1.981 7,370 1.9728 -0.68%
2019-09-27 0 2.940 2.890 2.940 2.930 2.950 4,000 11,750 2.9375 1.995 1.961 1.995 1.988 2.001 5,896 1.9928 0.34%
2019-09-26 0 2.930 2.900 2.940 2.900 2.930 5,000 14,560 2.9120 1.988 1.967 1.995 1.967 1.988 7,370 1.9755 0.00%
2019-09-25 0 2.930 2.900 2.930 2.900 2.950 29,000 84,400 2.9103 1.988 1.967 1.988 1.967 2.001 42,747 1.9744 0.69%
2019-09-24 0 2.910 2.900 2.940 2.910 2.940 86,000 251,290 2.9220 1.974 1.967 1.995 1.974 1.995 126,768 1.9823 -1.02%
2019-09-23 0 2.940 2.940 2.970 2.920 2.980 11,000 32,300 2.9364 1.995 1.995 2.015 1.981 2.022 16,215 1.9920 0.00%
2019-09-20 0 3.000 3.000 3.020 2.960 3.020 232,000 693,100 2.9875 1.995 1.995 2.008 1.968 2.008 348,959 1.9862 1.35%
2019-09-19 0 2.960 2.940 2.960 2.930 2.960 67,000 197,490 2.9476 1.968 1.955 1.968 1.948 1.968 100,777 1.9597 0.68%
2019-09-18 0 2.940 2.930 2.940 2.940 2.960 29,000 85,360 2.9434 1.955 1.948 1.955 1.955 1.968 43,620 1.9569 1.38%
2019-09-17 0 2.900 2.900 2.970 2.880 3.010 114,000 333,370 2.9243 1.928 1.928 1.975 1.915 2.001 171,471 1.9442 -2.68%
2019-09-16 0 2.980 2.970 2.980 2.980 3.000 8,000 23,860 2.9825 1.981 1.975 1.981 1.981 1.995 12,033 1.9829 -1.00%
2019-09-13 0 3.010 2.960 3.010 2.960 3.010 165,000 493,190 2.9890 2.001 1.968 2.001 1.968 2.001 248,182 1.9872 2.03%
2019-09-12 0 2.950 2.880 2.950 2.910 2.950 170,000 497,960 2.9292 1.961 1.915 1.961 1.935 1.961 255,703 1.9474 1.37%
2019-09-11 0 2.910 2.900 2.940 2.830 2.930 59,000 168,800 2.8610 1.935 1.928 1.955 1.881 1.948 88,744 1.9021 -1.69%
2019-09-10 0 2.960 2.930 2.960 2.900 2.990 133,000 393,200 2.9564 1.968 1.948 1.968 1.928 1.988 200,050 1.9655 1.72%
2019-09-09 0 2.910 2.870 2.910 2.880 2.920 98,000 285,750 2.9158 1.935 1.908 1.935 1.915 1.941 147,405 1.9385 1.04%
2019-09-06 0 2.880 2.870 2.900 2.880 2.920 60,000 173,360 2.8893 1.915 1.908 1.928 1.915 1.941 90,248 1.9209 0.70%
2019-09-05 0 2.860 2.850 2.880 2.820 2.930 61,000 175,550 2.8779 1.901 1.895 1.915 1.875 1.948 91,752 1.9133 1.42%
2019-09-04 0 2.820 2.820 2.860 2.790 2.860 52,000 146,200 2.8115 1.875 1.875 1.901 1.855 1.901 78,215 1.8692 0.71%
2019-09-03 0 2.800 2.790 2.800 2.800 2.800 29,000 81,200 2.8000 1.862 1.855 1.862 1.862 1.862 43,620 1.8615 0.00%
2019-09-02 0 2.800 2.780 2.800 2.780 2.800 114,000 317,200 2.7825 1.862 1.848 1.862 1.848 1.862 171,471 1.8499 0.72%
2019-08-30 0 2.780 2.780 2.850 2.780 2.860 152,163 425,934 2.7992 1.848 1.848 1.895 1.848 1.901 228,874 1.8610 -2.11%
2019-08-29 0 2.840 2.780 2.840 2.840 2.840 17,000 48,280 2.8400 1.888 1.848 1.888 1.888 1.888 25,570 1.8881 -0.35%
2019-08-28 0 2.850 2.820 2.850 2.710 2.850 108,786 307,420 2.8259 1.895 1.875 1.895 1.802 1.895 163,629 1.8788 1.79%
2019-08-27 0 2.800 2.770 2.800 2.780 2.800 68,000 190,140 2.7962 1.862 1.842 1.862 1.848 1.862 102,281 1.8590 0.36%
2019-08-26 0 2.790 2.790 2.820 2.760 2.830 94,000 264,590 2.8148 1.855 1.855 1.875 1.835 1.881 141,389 1.8714 -1.76%
2019-08-23 0 2.840 2.810 2.840 2.830 2.840 46,000 130,200 2.8304 1.888 1.868 1.888 1.881 1.888 69,190 1.8818 0.00%
2019-08-22 0 2.840 2.780 2.840 2.760 2.840 121,000 337,210 2.7869 1.888 1.848 1.888 1.835 1.888 182,000 1.8528 -0.35%
2019-08-21 0 2.850 2.800 2.850 2.800 2.850 34,000 95,250 2.8015 1.895 1.862 1.895 1.862 1.895 51,141 1.8625 1.79%
2019-08-20 0 2.800 2.800 2.810 2.800 2.840 40,000 112,960 2.8240 1.862 1.862 1.868 1.862 1.888 60,165 1.8775 -0.71%
2019-08-19 0 2.820 2.820 2.860 2.760 2.860 36,000 102,370 2.8436 1.875 1.875 1.901 1.835 1.901 54,149 1.8905 -1.05%
2019-08-16 0 2.850 2.810 2.850 2.810 2.850 48,000 135,240 2.8175 1.895 1.868 1.895 1.868 1.895 72,198 1.8732 2.15%
2019-08-15 0 2.790 2.760 2.790 2.760 2.870 273,000 762,370 2.7926 1.855 1.835 1.855 1.835 1.908 410,629 1.8566 -0.71%
2019-08-14 0 2.810 2.810 2.840 2.800 2.840 224,000 630,120 2.8130 1.868 1.868 1.888 1.862 1.888 336,926 1.8702 0.00%
2019-08-13 0 2.810 2.810 2.850 2.800 2.850 44,000 123,590 2.8089 1.868 1.868 1.895 1.862 1.895 66,182 1.8674 -1.40%
2019-08-12 0 2.850 2.850 2.880 2.850 2.890 54,000 154,800 2.8667 1.895 1.895 1.915 1.895 1.921 81,223 1.9059 -1.72%
2019-08-09 0 2.900 2.880 2.950 - - 0 0 - 1.928 1.915 1.961 - - 0 - 0.00%
2019-08-08 0 2.900 2.870 2.950 2.870 2.950 37,000 108,470 2.9316 1.928 1.908 1.961 1.908 1.961 55,653 1.9490 -0.34%
2019-08-07 0 2.910 2.860 2.910 2.850 2.950 16,000 45,990 2.8744 1.935 1.901 1.935 1.895 1.961 24,066 1.9110 3.56%
2019-08-06 0 2.810 2.800 2.820 2.710 2.830 143,000 398,080 2.7838 1.868 1.862 1.875 1.802 1.881 215,091 1.8507 -0.35%
2019-08-05 0 2.820 2.820 2.830 2.730 2.850 221,000 621,220 2.8110 1.875 1.875 1.881 1.815 1.895 332,414 1.8688 -1.05%
2019-08-02 0 2.850 2.840 2.850 2.840 2.860 71,000 202,830 2.8568 1.895 1.888 1.895 1.888 1.901 106,794 1.8993 -0.35%
2019-08-01 0 2.860 2.860 2.890 2.850 2.900 99,000 282,880 2.8574 1.901 1.901 1.921 1.895 1.928 148,909 1.8997 -1.38%
2019-07-31 0 2.900 2.870 2.920 2.860 2.900 31,000 89,420 2.8845 1.928 1.908 1.941 1.901 1.928 46,628 1.9177 1.75%
2019-07-30 0 2.850 2.850 2.890 2.850 2.930 177,000 512,400 2.8949 1.895 1.895 1.921 1.895 1.948 266,232 1.9246 -2.73%
2019-07-29 0 2.930 2.930 2.970 2.930 3.000 100,000 297,510 2.9751 1.948 1.948 1.975 1.948 1.995 150,413 1.9779 -3.93%
2019-07-26 0 3.050 2.990 3.050 2.980 3.050 306,000 920,780 3.0091 2.028 1.988 2.028 1.981 2.028 460,265 2.0005 2.35%
2019-07-25 0 2.980 2.950 2.980 2.930 2.980 75,000 221,610 2.9548 1.981 1.961 1.981 1.948 1.981 112,810 1.9645 1.71%
2019-07-24 0 2.930 2.930 2.970 2.930 2.980 18,000 53,190 2.9550 1.948 1.948 1.975 1.948 1.981 27,074 1.9646 0.00%
2019-07-23 0 2.930 2.920 3.000 2.910 3.000 110,000 324,740 2.9522 1.948 1.941 1.995 1.935 1.995 165,455 1.9627 -0.68%
2019-07-22 0 2.950 2.950 3.000 2.900 3.300 423,000 1,279,360 3.0245 1.961 1.961 1.995 1.928 2.194 636,249 2.0108 1.72%
2019-07-19 0 2.900 2.900 2.920 2.860 3.000 406,000 1,185,420 2.9198 1.928 1.928 1.941 1.901 1.995 610,678 1.9412 1.40%
2019-07-18 0 2.860 2.860 2.900 2.860 2.950 217,000 625,310 2.8816 1.901 1.901 1.928 1.901 1.961 326,397 1.9158 -0.35%
2019-07-17 0 2.870 2.860 2.870 2.860 2.870 11,000 31,500 2.8636 1.908 1.901 1.908 1.901 1.908 16,545 1.9038 0.00%
2019-07-16 0 2.870 2.860 2.870 2.880 2.890 11,000 31,770 2.8882 1.908 1.901 1.908 1.915 1.921 16,545 1.9202 0.70%
2019-07-15 0 2.850 2.850 2.860 2.850 2.860 43,000 122,830 2.8565 1.895 1.895 1.901 1.895 1.901 64,678 1.8991 -0.35%
2019-07-12 0 2.860 2.850 2.860 2.850 2.860 27,000 77,140 2.8570 1.901 1.895 1.901 1.895 1.901 40,612 1.8995 0.00%
2019-07-11 0 2.860 2.850 2.860 2.850 2.870 118,000 336,350 2.8504 1.901 1.895 1.901 1.895 1.908 177,488 1.8951 0.35%
2019-07-10 0 2.850 2.850 2.870 2.840 2.900 258,000 744,040 2.8839 1.895 1.895 1.908 1.888 1.928 388,067 1.9173 -1.04%
2019-07-09 0 2.880 2.870 2.880 2.870 2.920 33,000 95,340 2.8891 1.915 1.908 1.915 1.908 1.941 49,636 1.9208 1.05%
2019-07-08 0 2.910 2.890 2.910 2.900 2.930 272,000 790,680 2.9069 1.895 1.882 1.895 1.888 1.908 417,738 1.8928 0.34%
2019-07-05 0 2.900 2.890 2.900 2.890 2.900 140,000 405,440 2.8960 1.888 1.882 1.888 1.882 1.888 215,012 1.8857 0.35%
2019-07-04 0 2.890 2.890 2.900 2.870 2.950 274,000 797,100 2.9091 1.882 1.882 1.888 1.869 1.921 420,809 1.8942 -0.69%
2019-07-03 0 2.910 2.910 2.920 2.890 2.920 99,000 288,160 2.9107 1.895 1.895 1.901 1.882 1.901 152,044 1.8952 1.04%
2019-07-02 0 2.880 2.870 2.880 2.840 2.880 220,000 629,590 2.8618 1.875 1.869 1.875 1.849 1.875 337,876 1.8634 0.00%
2019-06-28 0 2.880 2.870 2.880 2.860 2.900 94,719 272,331 2.8751 1.875 1.869 1.875 1.862 1.888 145,469 1.8721 0.00%
2019-06-27 0 2.880 2.860 2.880 2.860 2.890 143,000 412,030 2.8813 1.875 1.862 1.875 1.862 1.882 219,619 1.8761 0.35%
2019-06-26 0 2.870 2.850 2.870 2.840 2.880 149,719 427,459 2.8551 1.869 1.856 1.869 1.849 1.875 229,938 1.8590 1.06%
2019-06-25 0 2.840 2.840 2.860 2.830 2.850 100,000 284,820 2.8482 1.849 1.849 1.862 1.843 1.856 153,580 1.8545 -0.35%
2019-06-24 0 2.850 2.840 2.850 2.820 2.850 83,000 235,290 2.8348 1.856 1.849 1.856 1.836 1.856 127,471 1.8458 1.06%
2019-06-21 0 2.820 2.810 2.820 2.820 2.820 3,000 8,460 2.8200 1.836 1.830 1.836 1.836 1.836 4,607 1.8362 0.00%
2019-06-20 0 2.820 2.820 2.840 2.810 2.850 33,000 93,160 2.8230 1.836 1.836 1.849 1.830 1.856 50,681 1.8381 0.00%
2019-06-19 0 2.820 2.800 2.840 - - 0 0 - 1.836 1.823 1.849 - - 0 - 0.00%
2019-06-18 0 2.820 2.810 2.840 2.790 2.820 8,000 22,470 2.8088 1.836 1.830 1.849 1.817 1.836 12,286 1.8289 1.81%
2019-06-17 0 2.770 2.750 2.800 2.770 2.830 96,000 268,680 2.7988 1.804 1.791 1.823 1.804 1.843 147,437 1.8223 -0.72%
2019-06-14 0 2.790 2.790 2.930 - - 0 0 - 1.817 1.817 1.908 - - 0 - 0.00%
2019-06-13 0 2.790 2.770 2.830 2.790 2.830 65,000 182,030 2.8005 1.817 1.804 1.843 1.817 1.843 99,827 1.8235 -0.36%
2019-06-12 0 2.800 2.800 2.810 2.800 2.810 16,000 44,900 2.8063 1.823 1.823 1.830 1.823 1.830 24,573 1.8272 -0.36%
2019-06-11 0 2.810 2.800 2.810 2.790 2.810 84,000 234,850 2.7958 1.830 1.823 1.830 1.817 1.830 129,007 1.8204 0.72%
2019-06-10 0 2.790 2.790 2.820 2.780 2.820 356,000 996,300 2.7986 1.817 1.817 1.836 1.810 1.836 546,745 1.8222 0.36%
2019-06-06 0 2.780 2.780 2.800 2.780 2.880 385,000 1,076,360 2.7957 1.810 1.810 1.823 1.810 1.875 591,283 1.8204 0.00%
2019-06-05 0 2.780 2.780 2.850 2.740 2.860 207,000 586,830 2.8349 1.810 1.810 1.856 1.784 1.862 317,911 1.8459 -1.42%
2019-06-04 0 2.820 2.800 2.820 2.810 2.840 90,000 253,840 2.8204 1.836 1.823 1.836 1.830 1.849 138,222 1.8365 -0.70%
2019-06-03 0 2.840 2.810 2.840 2.800 2.840 84,000 235,680 2.8057 1.849 1.830 1.849 1.823 1.849 129,007 1.8269 0.00%
2019-05-31 0 2.840 2.800 2.840 2.840 2.840 8,000 22,720 2.8400 1.849 1.823 1.849 1.849 1.849 12,286 1.8492 0.00%
2019-05-30 0 2.840 2.800 2.840 2.800 2.840 60,000 168,040 2.8007 1.849 1.823 1.849 1.823 1.849 92,148 1.8236 1.43%
2019-05-29 0 2.800 2.790 2.800 2.770 2.800 41,000 114,060 2.7820 1.823 1.817 1.823 1.804 1.823 62,968 1.8114 0.00%
2019-05-28 0 2.800 2.780 2.800 2.760 2.800 55,000 153,220 2.7858 1.823 1.810 1.823 1.797 1.823 84,469 1.8139 0.72%
2019-05-27 0 2.780 2.780 2.800 2.760 2.800 100,000 277,240 2.7724 1.810 1.810 1.823 1.797 1.823 153,580 1.8052 -1.07%
2019-05-24 0 2.810 2.810 2.830 2.780 2.810 13,000 36,370 2.7977 1.830 1.830 1.843 1.810 1.830 19,965 1.8217 -0.71%
2019-05-23 0 2.830 2.800 2.830 2.780 2.840 11,000 30,700 2.7909 1.843 1.823 1.843 1.810 1.849 16,894 1.8172 1.07%
2019-05-22 0 2.800 2.800 2.830 2.800 2.830 48,000 134,760 2.8075 1.823 1.823 1.843 1.823 1.843 73,718 1.8280 -1.06%
2019-05-21 0 2.830 2.780 2.830 2.730 2.830 64,000 178,510 2.7892 1.843 1.810 1.843 1.778 1.843 98,291 1.8161 1.43%
2019-05-20 0 2.790 2.780 2.790 2.730 2.830 78,000 220,150 2.8224 1.817 1.810 1.817 1.778 1.843 119,792 1.8378 -1.76%
2019-05-17 0 2.840 2.840 2.870 2.820 2.870 119,000 337,180 2.8334 1.849 1.849 1.869 1.836 1.869 182,760 1.8449 0.71%
2019-05-16 0 2.820 2.800 2.860 2.820 2.820 28,000 78,960 2.8200 1.836 1.823 1.862 1.836 1.836 43,002 1.8362 0.00%
2019-05-15 0 2.820 2.820 2.850 2.800 2.860 52,000 148,020 2.8465 1.836 1.836 1.856 1.823 1.862 79,862 1.8535 0.00%
2019-05-14 0 2.820 2.810 2.860 2.790 2.860 22,723 63,741 2.8051 1.836 1.830 1.862 1.817 1.862 34,898 1.8265 0.36%
2019-05-10 0 2.810 2.810 2.820 2.800 2.860 131,000 369,570 2.8211 1.830 1.830 1.836 1.823 1.862 201,190 1.8369 0.36%
2019-05-09 0 2.800 2.800 2.850 2.800 2.850 99,000 279,390 2.8221 1.823 1.823 1.856 1.823 1.856 152,044 1.8376 -2.10%
2019-05-08 0 2.860 2.860 2.880 2.860 2.880 127,000 365,440 2.8775 1.862 1.862 1.875 1.862 1.875 195,047 1.8736 -0.35%
2019-05-07 0 2.870 2.850 2.880 2.840 2.880 76,864 220,847 2.8732 1.869 1.856 1.875 1.849 1.875 118,048 1.8708 0.70%
2019-05-06 0 2.850 2.850 2.860 2.830 2.870 239,000 680,640 2.8479 1.856 1.856 1.862 1.843 1.869 367,056 1.8543 0.00%
2019-05-03 0 2.850 2.850 2.900 2.830 2.840 12,000 33,970 2.8308 1.856 1.856 1.888 1.843 1.849 18,430 1.8432 0.35%
2019-05-02 0 2.840 2.830 2.840 2.830 2.850 51,000 145,230 2.8476 1.849 1.843 1.849 1.843 1.856 78,326 1.8542 -0.35%
2019-04-30 0 2.850 2.850 2.870 2.850 2.860 30,000 85,550 2.8517 1.856 1.856 1.869 1.856 1.862 46,074 1.8568 -0.35%
2019-04-29 0 2.860 2.860 2.880 - - 5,000 14,250 2.8500 1.862 1.862 1.875 - - 7,679 1.8557 0.35%
2019-04-26 0 2.850 2.850 2.870 2.850 2.880 4,000 11,460 2.8650 1.856 1.856 1.869 1.856 1.875 6,143 1.8655 -1.38%
2019-04-25 0 2.890 2.850 2.890 2.850 2.910 93,000 267,190 2.8730 1.882 1.856 1.882 1.856 1.895 142,829 1.8707 0.35%
2019-04-24 0 2.880 2.860 2.880 2.860 2.880 11,000 31,480 2.8618 1.875 1.862 1.875 1.862 1.875 16,894 1.8634 0.70%
2019-04-23 0 2.860 2.860 2.880 2.830 2.890 99,000 285,190 2.8807 1.862 1.862 1.875 1.843 1.882 152,044 1.8757 -0.69%
2019-04-18 0 2.880 2.860 2.880 2.830 2.880 22,000 63,240 2.8745 1.875 1.862 1.875 1.843 1.875 33,788 1.8717 1.05%
2019-04-17 0 2.850 2.850 2.900 2.850 2.900 45,000 129,380 2.8751 1.856 1.856 1.888 1.856 1.888 69,111 1.8721 0.35%
2019-04-16 0 2.840 2.840 2.900 2.840 2.910 96,000 276,780 2.8831 1.849 1.849 1.888 1.849 1.895 147,437 1.8773 -2.07%
2019-04-15 0 2.900 2.880 2.900 2.880 2.900 27,000 78,000 2.8889 1.888 1.875 1.888 1.875 1.888 41,467 1.8810 0.00%
2019-04-12 0 2.900 2.890 2.900 2.860 2.900 116,000 334,530 2.8839 1.888 1.882 1.888 1.862 1.888 178,153 1.8778 0.69%
2019-04-11 0 2.880 2.880 2.890 2.860 2.890 143,000 411,020 2.8743 1.875 1.875 1.882 1.862 1.882 219,619 1.8715 0.00%
2019-04-10 0 2.880 2.870 2.900 2.880 2.880 90,000 259,200 2.8800 1.875 1.869 1.888 1.875 1.875 138,222 1.8752 0.00%
2019-04-09 0 2.880 2.870 2.880 2.860 2.880 8,000 22,960 2.8700 1.875 1.869 1.875 1.862 1.875 12,286 1.8687 0.70%
2019-04-08 0 2.860 2.860 2.880 2.860 2.990 130,000 374,640 2.8818 1.862 1.862 1.875 1.862 1.947 199,654 1.8764 0.35%
2019-04-04 0 2.850 2.850 2.870 2.850 2.870 66,000 188,900 2.8621 1.856 1.856 1.869 1.856 1.869 101,363 1.8636 1.06%
2019-04-03 0 2.820 2.810 2.880 2.820 2.890 232,000 656,590 2.8301 1.836 1.830 1.875 1.836 1.882 356,306 1.8428 -2.08%
2019-04-02 0 2.880 2.880 2.890 2.870 2.880 43,000 123,830 2.8798 1.875 1.875 1.882 1.869 1.875 66,039 1.8751 0.35%
2019-04-01 0 2.870 2.860 2.880 2.860 2.900 407,000 1,167,110 2.8676 1.869 1.862 1.875 1.862 1.888 625,071 1.8672 0.00%
2019-03-29 0 2.870 2.860 2.870 2.860 2.890 242,000 693,370 2.8652 1.869 1.862 1.869 1.862 1.882 371,664 1.8656 1.41%
2019-03-28 0 2.830 2.820 2.880 2.810 2.900 198,000 563,690 2.8469 1.843 1.836 1.875 1.830 1.888 304,088 1.8537 -1.05%
2019-03-27 0 2.860 2.840 2.890 - - 0 0 - 1.862 1.849 1.882 - - 0 - 0.00%
2019-03-26 0 2.860 2.840 2.860 2.840 2.900 33,000 93,880 2.8448 1.862 1.849 1.862 1.849 1.888 50,681 1.8524 1.06%
2019-03-25 0 2.830 2.820 2.830 2.820 2.840 96,000 271,540 2.8285 1.843 1.836 1.843 1.836 1.849 147,437 1.8417 0.00%
2019-03-22 0 2.830 2.840 2.860 2.830 2.880 172,000 491,040 2.8549 1.843 1.849 1.862 1.843 1.875 264,158 1.8589 -0.70%
2019-03-21 0 2.850 2.830 2.850 2.810 2.850 187,000 527,570 2.8212 1.856 1.843 1.856 1.830 1.856 287,195 1.8370 0.35%
2019-03-20 0 2.840 2.820 2.840 2.840 2.860 60,000 170,420 2.8403 1.849 1.836 1.849 1.849 1.862 92,148 1.8494 -0.35%
2019-03-19 0 2.850 2.850 2.860 2.850 2.860 53,000 151,290 2.8545 1.856 1.856 1.862 1.856 1.862 81,397 1.8587 -0.35%
2019-03-18 0 2.860 2.840 2.860 2.860 2.860 6,000 17,160 2.8600 1.862 1.849 1.862 1.862 1.862 9,215 1.8622 0.00%
2019-03-15 0 2.860 2.840 2.860 2.820 2.880 20,000 56,980 2.8490 1.862 1.849 1.862 1.836 1.875 30,716 1.8551 0.70%
2019-03-14 0 2.840 2.840 2.850 - - 0 0 - 1.849 1.849 1.856 - - 0 - 0.00%
2019-03-13 0 2.840 2.800 2.840 2.810 2.850 42,000 118,230 2.8150 1.849 1.823 1.849 1.830 1.856 64,504 1.8329 0.35%
2019-03-12 0 2.830 2.820 2.870 2.820 2.890 36,000 102,030 2.8342 1.843 1.836 1.869 1.836 1.882 55,289 1.8454 0.35%
2019-03-11 0 2.820 2.800 2.820 2.820 2.830 57,000 160,810 2.8212 1.836 1.823 1.836 1.836 1.843 87,541 1.8370 0.36%
2019-03-08 0 2.810 2.810 2.820 2.800 2.880 217,000 613,100 2.8253 1.830 1.830 1.836 1.823 1.875 333,269 1.8397 -2.43%
2019-03-07 0 2.880 2.870 2.900 2.880 2.930 195,000 567,160 2.9085 1.875 1.869 1.888 1.875 1.908 299,481 1.8938 -1.71%
2019-03-06 0 2.930 2.890 2.930 2.880 2.930 71,000 206,530 2.9089 1.908 1.882 1.908 1.875 1.908 109,042 1.8940 1.03%
2019-03-05 0 2.900 2.890 2.920 2.850 2.900 141,000 406,910 2.8859 1.888 1.882 1.901 1.856 1.888 216,548 1.8791 1.40%
2019-03-04 0 2.920 2.930 2.940 2.900 2.940 91,000 266,130 2.9245 1.862 1.869 1.875 1.849 1.875 142,690 1.8651 0.00%
2019-03-01 0 2.920 2.900 2.920 2.880 2.940 163,000 473,550 2.9052 1.862 1.849 1.862 1.837 1.875 255,587 1.8528 0.69%
2019-02-28 0 2.900 2.880 2.900 2.900 2.930 121,000 351,920 2.9084 1.849 1.837 1.849 1.849 1.869 189,730 1.8548 -0.68%
2019-02-27 0 2.920 2.900 2.920 2.890 2.950 178,000 517,530 2.9075 1.862 1.849 1.862 1.843 1.881 279,108 1.8542 0.69%
2019-02-26 0 2.900 2.900 2.930 2.890 2.930 266,000 773,380 2.9074 1.849 1.849 1.869 1.843 1.869 417,093 1.8542 0.69%
2019-02-25 0 2.880 2.880 2.890 2.850 2.890 143,000 408,720 2.8582 1.837 1.837 1.843 1.818 1.843 224,227 1.8228 1.77%
2019-02-22 0 2.830 2.820 2.850 2.800 2.850 279,000 788,140 2.8249 1.805 1.798 1.818 1.786 1.818 437,478 1.8016 1.43%
2019-02-21 0 2.790 2.790 2.810 2.780 2.830 69,000 193,200 2.8000 1.779 1.779 1.792 1.773 1.805 108,193 1.7857 0.36%
2019-02-20 0 2.780 2.770 2.810 2.770 2.810 105,000 292,470 2.7854 1.773 1.767 1.792 1.767 1.792 164,642 1.7764 -0.71%
2019-02-19 0 2.800 2.800 2.810 2.780 2.810 71,000 198,240 2.7921 1.786 1.786 1.792 1.773 1.792 111,329 1.7807 0.72%
2019-02-18 0 2.780 2.750 2.780 2.750 2.780 86,000 238,460 2.7728 1.773 1.754 1.773 1.754 1.773 134,850 1.7683 0.72%
2019-02-15 0 2.760 2.760 2.780 2.750 2.780 67,000 185,060 2.7621 1.760 1.760 1.773 1.754 1.773 105,057 1.7615 -1.08%
2019-02-14 0 2.790 2.780 2.790 2.760 2.800 147,000 408,760 2.7807 1.779 1.773 1.779 1.760 1.786 230,499 1.7734 1.09%
2019-02-13 0 2.760 2.760 2.770 2.750 2.770 298,000 822,190 2.7590 1.760 1.760 1.767 1.754 1.767 467,270 1.7596 -0.36%
2019-02-12 0 2.770 2.760 2.770 2.750 2.770 159,000 437,750 2.7531 1.767 1.760 1.767 1.754 1.767 249,315 1.7558 0.73%
2019-02-11 0 2.750 2.740 2.750 2.730 2.780 293,000 805,810 2.7502 1.754 1.747 1.754 1.741 1.773 459,430 1.7539 1.85%
2019-02-08 0 2.700 2.690 2.720 2.630 2.750 132,000 357,250 2.7064 1.722 1.716 1.735 1.677 1.754 206,979 1.7260 1.89%
2019-02-04 0 2.650 2.650 2.680 2.650 2.700 94,000 250,630 2.6663 1.690 1.690 1.709 1.690 1.722 147,394 1.7004 1.15%
2019-02-01 0 2.620 2.620 2.640 2.600 2.640 30,000 78,630 2.6210 1.671 1.671 1.684 1.658 1.684 47,041 1.6715 0.38%
2019-01-31 0 2.610 2.600 2.620 2.590 2.620 143,000 373,520 2.6120 1.665 1.658 1.671 1.652 1.671 224,227 1.6658 0.77%
2019-01-30 0 2.590 2.590 2.600 2.590 2.620 203,000 528,090 2.6014 1.652 1.652 1.658 1.652 1.671 318,308 1.6591 -1.15%
2019-01-29 0 2.620 2.610 2.620 2.600 2.620 33,000 85,880 2.6024 1.671 1.665 1.671 1.658 1.671 51,745 1.6597 0.77%
2019-01-28 0 2.600 2.590 2.600 2.590 2.620 70,000 182,280 2.6040 1.658 1.652 1.658 1.652 1.671 109,761 1.6607 0.39%
2019-01-25 0 2.590 2.580 2.590 2.570 2.600 114,000 295,560 2.5926 1.652 1.645 1.652 1.639 1.658 178,754 1.6534 0.00%
2019-01-24 0 2.590 2.570 2.590 2.570 2.590 9,000 23,170 2.5744 1.652 1.639 1.652 1.639 1.652 14,112 1.6418 0.78%
2019-01-23 0 2.570 2.570 2.590 2.550 2.590 30,000 77,420 2.5807 1.639 1.639 1.652 1.626 1.652 47,041 1.6458 -0.39%
2019-01-22 0 2.580 2.560 2.580 2.560 2.590 6,000 15,460 2.5767 1.645 1.633 1.645 1.633 1.652 9,408 1.6433 0.39%
2019-01-21 0 2.570 2.570 2.590 2.570 2.590 171,000 441,130 2.5797 1.639 1.639 1.652 1.639 1.652 268,131 1.6452 -0.39%
2019-01-18 0 2.580 2.580 2.590 2.570 2.590 34,000 87,760 2.5812 1.645 1.645 1.652 1.639 1.652 53,313 1.6461 0.39%
2019-01-17 0 2.570 2.570 2.600 - - 0 0 - 1.639 1.639 1.658 - - 0 - 0.00%
2019-01-16 0 2.570 2.570 2.580 2.560 2.580 16,000 41,180 2.5738 1.639 1.639 1.645 1.633 1.645 25,088 1.6414 -0.77%
2019-01-15 0 2.590 2.560 2.600 2.550 2.600 62,000 158,780 2.5610 1.652 1.633 1.658 1.626 1.658 97,217 1.6332 1.17%
2019-01-14 0 2.560 2.560 2.580 2.560 2.600 136,000 350,550 2.5776 1.633 1.633 1.645 1.633 1.658 213,251 1.6438 -0.78%
2019-01-11 0 2.580 2.580 2.600 2.580 2.600 16,000 41,360 2.5850 1.645 1.645 1.658 1.645 1.658 25,088 1.6486 -0.77%
2019-01-10 0 2.600 2.580 2.600 2.600 2.600 12,000 31,200 2.6000 1.658 1.645 1.658 1.658 1.658 18,816 1.6581 0.39%
2019-01-09 0 2.590 2.550 2.590 2.550 2.600 160,000 412,690 2.5793 1.652 1.626 1.652 1.626 1.658 250,883 1.6449 0.39%
2019-01-08 0 2.580 2.540 2.580 2.510 2.580 364,000 927,140 2.5471 1.645 1.620 1.645 1.601 1.645 570,759 1.6244 3.20%
2019-01-07 0 2.500 2.490 2.520 2.500 2.530 44,000 110,090 2.5020 1.594 1.588 1.607 1.594 1.614 68,993 1.5957 0.81%
2019-01-04 0 2.480 2.450 2.500 2.420 2.520 353,000 867,160 2.4565 1.582 1.562 1.594 1.543 1.607 553,511 1.5667 0.00%
2019-01-03 0 2.480 2.470 2.530 2.470 2.590 481,000 1,201,480 2.4979 1.582 1.575 1.614 1.575 1.652 754,218 1.5930 -3.88%
2019-01-02 0 2.580 2.550 2.580 - - 0 0 - 1.645 1.626 1.645 - - 0 - -0.77%
2018-12-31 0 2.600 2.570 2.600 2.550 2.600 66,000 168,880 2.5588 1.658 1.639 1.658 1.626 1.658 103,489 1.6319 1.56%
2018-12-28 0 2.560 2.560 2.580 2.560 2.590 48,000 123,390 2.5706 1.633 1.633 1.645 1.633 1.652 75,265 1.6394 -0.39%
2018-12-27 0 2.570 2.560 2.590 - - 0 0 - 1.639 1.633 1.652 - - 0 - 0.00%
2018-12-24 0 2.570 2.560 2.570 2.560 2.570 99,000 254,410 2.5698 1.639 1.633 1.639 1.633 1.639 155,234 1.6389 0.39%
2018-12-21 0 2.560 2.550 2.590 2.560 2.690 133,000 344,730 2.5920 1.633 1.626 1.652 1.633 1.716 208,547 1.6530 -0.78%
2018-12-20 0 2.580 2.570 2.600 2.580 2.580 10,000 25,800 2.5800 1.645 1.639 1.658 1.645 1.645 15,680 1.6454 -0.77%
2018-12-19 0 2.600 2.600 2.660 2.560 2.690 299,000 774,910 2.5917 1.658 1.658 1.696 1.633 1.716 468,838 1.6528 0.39%
2018-12-18 0 2.590 2.560 2.590 2.560 2.600 33,000 85,400 2.5879 1.652 1.633 1.652 1.633 1.658 51,745 1.6504 -0.38%
2018-12-17 0 2.600 2.570 2.600 2.580 2.600 28,000 72,780 2.5993 1.658 1.639 1.658 1.645 1.658 43,905 1.6577 0.78%
2018-12-14 0 2.580 2.570 2.590 - - 0 0 - 1.645 1.639 1.652 - - 0 - 0.00%
2018-12-13 0 2.580 2.580 2.590 2.580 2.590 46,000 118,710 2.5807 1.645 1.645 1.652 1.645 1.652 72,129 1.6458 -0.39%
2018-12-12 0 2.590 2.550 2.590 2.550 2.590 97,000 250,420 2.5816 1.652 1.626 1.652 1.626 1.652 152,098 1.6464 0.39%
2018-12-11 0 2.580 2.560 2.580 2.540 2.590 118,000 302,130 2.5604 1.645 1.633 1.645 1.620 1.652 185,026 1.6329 0.78%
2018-12-10 0 2.560 2.560 2.590 2.540 2.580 30,000 76,550 2.5517 1.633 1.633 1.652 1.620 1.645 47,041 1.6273 -0.78%
2018-12-07 0 2.580 2.570 2.580 2.570 2.590 78,000 201,120 2.5785 1.645 1.639 1.645 1.639 1.652 122,306 1.6444 0.00%
2018-12-06 0 2.580 2.560 2.580 2.550 2.580 148,000 381,410 2.5771 1.645 1.633 1.645 1.626 1.645 232,067 1.6435 -0.39%
2018-12-05 0 2.590 2.560 2.590 2.540 2.600 36,000 93,410 2.5947 1.652 1.633 1.652 1.620 1.658 56,449 1.6548 -0.00%
2018-12-04 0 2.650 2.650 2.660 2.610 2.650 197,000 518,220 2.6306 1.652 1.652 1.658 1.627 1.652 316,056 1.6396 0.76%
2018-12-03 0 2.630 2.600 2.630 2.590 2.650 80,000 210,130 2.6266 1.639 1.621 1.639 1.614 1.652 128,348 1.6372 1.15%
2018-11-30 0 2.600 2.600 2.630 2.590 2.630 209,000 544,340 2.6045 1.621 1.621 1.639 1.614 1.639 335,308 1.6234 -1.52%
2018-11-29 0 2.640 2.620 2.640 2.610 2.650 47,000 123,900 2.6362 1.646 1.633 1.646 1.627 1.652 75,404 1.6431 1.15%
2018-11-28 0 2.610 2.610 2.630 2.600 2.610 58,000 151,160 2.6062 1.627 1.627 1.639 1.621 1.627 93,052 1.6245 -0.38%
2018-11-27 0 2.620 2.610 2.620 2.610 2.650 127,000 334,440 2.6334 1.633 1.627 1.633 1.627 1.652 203,752 1.6414 0.38%
2018-11-26 0 2.610 2.590 2.610 2.580 2.620 229,000 595,330 2.5997 1.627 1.614 1.627 1.608 1.633 367,395 1.6204 -0.38%
2018-11-23 0 2.620 2.620 2.640 2.580 2.670 210,000 554,750 2.6417 1.633 1.633 1.646 1.608 1.664 336,912 1.6466 2.34%
2018-11-22 0 2.560 2.550 2.570 2.560 2.650 130,000 337,480 2.5960 1.596 1.589 1.602 1.596 1.652 208,565 1.6181 -0.78%
2018-11-21 0 2.580 2.520 2.580 2.580 2.580 8,000 20,640 2.5800 1.608 1.571 1.608 1.608 1.608 12,835 1.6081 1.57%
2018-11-20 0 2.540 2.540 2.550 2.520 2.550 20,000 50,820 2.5410 1.583 1.583 1.589 1.571 1.589 32,087 1.5838 0.40%
2018-11-19 0 2.530 2.520 2.560 2.530 2.620 261,000 664,680 2.5467 1.577 1.571 1.596 1.577 1.633 418,734 1.5874 -0.78%
2018-11-16 0 2.550 2.550 2.600 2.540 2.590 128,000 328,070 2.5630 1.589 1.589 1.621 1.583 1.614 205,356 1.5976 -1.54%
2018-11-15 0 2.590 2.560 2.610 2.530 2.640 35,000 90,600 2.5886 1.614 1.596 1.627 1.577 1.646 56,152 1.6135 0.00%
2018-11-14 0 2.590 2.570 2.600 2.570 2.600 61,000 157,930 2.5890 1.614 1.602 1.621 1.602 1.621 97,865 1.6138 1.97%
2018-11-13 0 2.540 2.540 2.570 2.520 2.540 52,000 131,760 2.5338 1.583 1.583 1.602 1.571 1.583 83,426 1.5794 0.40%
2018-11-12 0 2.530 2.530 2.580 2.520 2.530 8,000 20,200 2.5250 1.577 1.577 1.608 1.571 1.577 12,835 1.5739 0.00%
2018-11-09 0 2.530 2.530 2.640 2.530 2.530 11,000 27,830 2.5300 1.577 1.577 1.646 1.577 1.577 17,648 1.5770 0.00%
2018-11-08 0 2.530 2.530 2.600 2.520 2.540 18,000 45,750 2.5417 1.577 1.577 1.621 1.571 1.583 28,878 1.5842 0.40%
2018-11-07 0 2.520 2.520 2.550 - - 0 0 - 1.571 1.571 1.589 - - 0 - 0.00%
2018-11-06 0 2.520 2.520 2.540 - - 0 0 - 1.571 1.571 1.583 - - 0 - 0.40%
2018-11-05 0 2.510 2.510 2.560 2.500 2.550 18,000 45,590 2.5328 1.565 1.565 1.596 1.558 1.589 28,878 1.5787 -1.57%
2018-11-02 0 2.550 2.520 2.550 2.550 2.580 12,000 30,710 2.5592 1.589 1.571 1.589 1.589 1.608 19,252 1.5951 1.19%
2018-11-01 0 2.520 2.520 2.540 2.450 2.550 20,000 50,380 2.5190 1.571 1.571 1.583 1.527 1.589 32,087 1.5701 -0.79%
2018-10-31 0 2.540 2.520 2.580 2.540 2.540 11,000 27,940 2.5400 1.583 1.571 1.608 1.583 1.583 17,648 1.5832 0.00%
2018-10-30 0 2.540 2.530 2.560 2.500 2.540 33,000 83,470 2.5294 1.583 1.577 1.596 1.558 1.583 52,943 1.5766 -1.55%
2018-10-29 0 2.580 2.510 2.590 2.500 2.580 71,000 177,590 2.5013 1.608 1.565 1.614 1.558 1.608 113,908 1.5591 2.79%
2018-10-26 0 2.510 2.510 2.540 2.500 2.510 37,000 92,790 2.5078 1.565 1.565 1.583 1.558 1.565 59,361 1.5632 -1.18%
2018-10-25 0 2.540 2.520 2.540 2.480 2.550 93,000 235,710 2.5345 1.583 1.571 1.583 1.546 1.589 149,204 1.5798 -0.39%
2018-10-24 0 2.550 2.550 2.580 - - 0 0 - 1.589 1.589 1.608 - - 0 - 0.00%
2018-10-23 0 2.550 2.520 2.600 2.510 2.580 102,000 257,550 2.5250 1.589 1.571 1.621 1.565 1.608 163,643 1.5739 0.79%
2018-10-22 0 2.530 2.510 2.580 2.520 2.570 110,000 280,910 2.5537 1.577 1.565 1.608 1.571 1.602 176,478 1.5918 -0.78%
2018-10-19 0 2.550 2.530 2.550 2.510 2.550 105,000 265,860 2.5320 1.589 1.577 1.589 1.565 1.589 168,456 1.5782 1.19%
2018-10-18 0 2.520 2.530 2.550 2.510 2.530 75,000 189,390 2.5252 1.571 1.577 1.589 1.565 1.577 120,326 1.5740 0.40%
2018-10-16 0 2.510 2.510 2.530 2.500 2.510 16,000 40,110 2.5069 1.565 1.565 1.577 1.558 1.565 25,670 1.5626 0.40%
2018-10-15 0 2.500 2.500 2.510 2.500 2.550 45,000 113,000 2.5111 1.558 1.558 1.565 1.558 1.589 72,196 1.5652 -1.57%
2018-10-12 0 2.540 2.530 2.540 2.490 2.550 101,000 254,320 2.5180 1.583 1.577 1.583 1.552 1.589 162,039 1.5695 0.40%
2018-10-11 0 2.530 2.510 2.560 2.500 2.540 245,000 617,700 2.5212 1.577 1.565 1.596 1.558 1.583 393,064 1.5715 -1.56%
2018-10-10 0 2.570 2.570 2.600 2.570 2.570 37,000 95,090 2.5700 1.602 1.602 1.621 1.602 1.602 59,361 1.6019 0.39%
2018-10-09 0 2.560 2.550 2.560 2.560 2.570 38,000 97,450 2.5645 1.596 1.589 1.596 1.596 1.602 60,965 1.5985 -0.78%
2018-10-08 0 2.580 2.560 2.580 2.580 2.610 57,000 148,080 2.5979 1.608 1.596 1.608 1.608 1.627 91,448 1.6193 -0.77%
2018-10-05 0 2.600 2.580 2.610 2.570 2.600 201,000 518,950 2.5818 1.621 1.608 1.627 1.602 1.621 322,473 1.6093 -0.76%
2018-10-04 0 2.620 2.620 2.640 2.590 2.620 205,000 534,560 2.6076 1.633 1.633 1.646 1.614 1.633 328,891 1.6253 0.77%
2018-10-03 0 2.600 2.570 2.620 2.570 2.600 81,000 209,890 2.5912 1.621 1.602 1.633 1.602 1.621 129,952 1.6151 1.17%
2018-10-02 0 2.570 2.570 2.600 2.570 2.640 108,000 279,450 2.5875 1.602 1.602 1.621 1.602 1.646 173,269 1.6128 -2.65%
2018-09-28 0 2.640 2.590 2.640 2.580 2.650 205,000 529,970 2.5852 1.646 1.614 1.646 1.608 1.652 328,891 1.6114 1.54%
2018-09-27 0 2.600 2.600 2.670 2.570 2.690 66,000 175,100 2.6530 1.621 1.621 1.664 1.602 1.677 105,887 1.6537 -1.89%
2018-09-26 0 2.650 2.620 2.660 2.550 2.670 95,000 248,510 2.6159 1.652 1.633 1.658 1.589 1.664 152,413 1.6305 0.38%
2018-09-24 0 2.640 2.600 2.640 2.590 2.670 13,000 34,250 2.6346 1.646 1.621 1.646 1.614 1.664 20,856 1.6422 -0.75%
2018-09-21 0 2.660 2.660 2.680 2.660 2.710 220,000 591,070 2.6867 1.658 1.658 1.670 1.658 1.689 352,956 1.6746 0.38%
2018-09-20 0 2.650 2.630 2.650 2.630 2.660 178,000 468,110 2.6298 1.652 1.639 1.652 1.639 1.658 285,573 1.6392 0.76%
2018-09-19 0 2.630 2.570 2.630 2.580 2.690 325,000 849,540 2.6140 1.639 1.602 1.639 1.608 1.677 521,412 1.6293 3.54%
2018-09-18 0 2.540 2.540 2.570 2.520 2.600 23,000 58,390 2.5387 1.583 1.583 1.602 1.571 1.621 36,900 1.5824 0.40%
2018-09-17 0 2.530 2.530 2.580 2.530 2.580 66,000 169,660 2.5706 1.577 1.577 1.608 1.577 1.608 105,887 1.6023 -1.17%
2018-09-14 0 2.560 2.560 2.570 2.550 2.570 204,000 521,760 2.5576 1.596 1.596 1.602 1.589 1.602 327,286 1.5942 -0.39%
2018-09-13 0 2.570 2.550 2.570 2.570 2.570 1,000 2,570 2.5700 1.602 1.589 1.602 1.602 1.602 1,604 1.6019 0.39%
2018-09-12 0 2.560 2.500 2.610 2.490 2.560 138,000 351,240 2.5452 1.596 1.558 1.627 1.552 1.596 221,400 1.5865 -0.39%
2018-09-11 0 2.570 2.530 2.580 - - 0 0 - 1.602 1.577 1.608 - - 0 - 0.00%
2018-09-10 0 2.570 2.530 2.570 2.530 2.570 187,000 477,720 2.5547 1.602 1.577 1.602 1.577 1.602 300,012 1.5923 0.39%
2018-09-07 0 2.620 2.600 2.630 2.590 2.630 336,000 875,880 2.6068 1.596 1.583 1.602 1.577 1.602 551,694 1.5876 1.16%
2018-09-06 0 2.590 2.560 2.610 2.540 2.600 240,000 618,990 2.5791 1.577 1.559 1.590 1.547 1.583 394,067 1.5708 1.17%
2018-09-05 0 2.560 2.560 2.610 2.510 2.600 700,000 1,786,830 2.5526 1.559 1.559 1.590 1.529 1.583 1,149,362 1.5546 -1.54%
2018-09-04 0 2.600 2.580 2.600 2.520 2.620 471,000 1,216,950 2.5838 1.583 1.571 1.583 1.535 1.596 773,357 1.5736 -0.76%
2018-09-03 0 2.620 2.620 2.660 2.590 2.630 57,000 149,010 2.6142 1.596 1.596 1.620 1.577 1.602 93,591 1.5921 -0.38%
2018-08-31 0 2.630 2.600 2.630 2.590 2.640 35,000 91,410 2.6117 1.602 1.583 1.602 1.577 1.608 57,468 1.5906 -0.38%
2018-08-30 0 2.640 2.600 2.690 2.590 2.640 24,000 62,250 2.5938 1.608 1.583 1.638 1.577 1.608 39,407 1.5797 1.15%
2018-08-29 0 2.610 2.600 2.620 2.590 2.630 106,000 277,220 2.6153 1.590 1.583 1.596 1.577 1.602 174,046 1.5928 1.16%
2018-08-28 0 2.580 2.560 2.590 2.560 2.600 126,000 325,750 2.5853 1.571 1.559 1.577 1.559 1.583 206,885 1.5745 0.78%
2018-08-27 0 2.560 2.560 2.570 2.550 2.600 172,000 441,330 2.5659 1.559 1.559 1.565 1.553 1.583 282,415 1.5627 0.00%
2018-08-24 0 2.560 2.550 2.560 2.530 2.630 199,000 512,020 2.5730 1.559 1.553 1.559 1.541 1.602 326,747 1.5670 0.00%
2018-08-23 0 2.560 2.560 2.590 2.550 2.600 42,000 108,420 2.5814 1.559 1.559 1.577 1.553 1.583 68,962 1.5722 -1.54%
2018-08-22 0 2.600 2.560 2.600 2.550 2.600 18,000 46,480 2.5822 1.583 1.559 1.583 1.553 1.583 29,555 1.5727 0.39%
2018-08-21 0 2.590 2.570 2.600 2.470 2.600 166,000 423,060 2.5486 1.577 1.565 1.583 1.504 1.583 272,563 1.5522 0.00%
2018-08-20 0 2.590 2.560 2.600 2.550 2.600 29,000 74,290 2.5617 1.577 1.559 1.583 1.553 1.583 47,616 1.5602 -0.77%
2018-08-17 0 2.610 2.500 2.630 - - 0 0 - 1.590 1.523 1.602 - - 0 - 0.00%
2018-08-16 0 2.610 2.560 2.620 2.500 2.620 120,000 307,420 2.5618 1.590 1.559 1.596 1.523 1.596 197,034 1.5602 0.38%
2018-08-15 0 2.600 2.580 2.600 - - 0 0 - 1.583 1.571 1.583 - - 0 - -1.14%
2018-08-14 0 2.630 2.580 2.640 2.580 2.630 12,000 31,270 2.6058 1.602 1.571 1.608 1.571 1.602 19,703 1.5870 -0.75%
2018-08-13 0 2.650 2.570 2.650 2.570 2.650 33,000 85,500 2.5909 1.614 1.565 1.614 1.565 1.614 54,184 1.5779 0.00%
2018-08-10 0 2.650 2.590 2.650 2.570 2.700 78,000 206,140 2.6428 1.614 1.577 1.614 1.565 1.644 128,072 1.6096 1.53%
2018-08-09 0 2.610 2.600 2.610 2.610 2.610 1,000 2,610 2.6100 1.590 1.583 1.590 1.590 1.590 1,642 1.5896 0.77%
2018-08-08 0 2.590 2.590 2.650 2.560 2.650 15,000 39,500 2.6333 1.577 1.577 1.614 1.559 1.614 24,629 1.6038 -0.38%
2018-08-07 0 2.600 2.580 2.690 2.520 2.620 145,000 373,470 2.5757 1.583 1.571 1.638 1.535 1.596 238,082 1.5687 1.56%
2018-08-06 0 2.560 2.560 2.590 2.560 2.590 16,000 41,020 2.5638 1.559 1.559 1.577 1.559 1.577 26,271 1.5614 -0.39%
2018-08-03 0 2.570 2.560 2.640 2.550 2.610 42,000 109,150 2.5988 1.565 1.559 1.608 1.553 1.590 68,962 1.5828 -1.53%
2018-08-02 0 2.610 2.570 2.640 2.550 2.640 29,000 75,360 2.5986 1.590 1.565 1.608 1.553 1.608 47,616 1.5826 -1.14%
2018-08-01 0 2.640 2.600 2.640 2.600 2.660 353,000 932,500 2.6416 1.608 1.583 1.608 1.583 1.620 579,607 1.6088 1.54%
2018-07-31 0 2.600 2.590 2.600 2.580 2.650 199,000 516,360 2.5948 1.583 1.577 1.583 1.571 1.614 326,747 1.5803 -1.52%
2018-07-30 0 2.640 2.600 2.640 2.530 2.650 130,000 337,570 2.5967 1.608 1.583 1.608 1.541 1.614 213,453 1.5815 -0.75%
2018-07-27 0 2.660 2.660 2.700 2.600 2.660 111,000 291,380 2.6250 1.620 1.620 1.644 1.583 1.620 182,256 1.5987 0.38%
2018-07-26 0 2.650 2.640 2.650 2.600 2.660 152,000 402,860 2.6504 1.614 1.608 1.614 1.583 1.620 249,576 1.6142 -0.38%
2018-07-25 0 2.660 2.600 2.660 2.580 2.660 169,000 442,400 2.6178 1.620 1.583 1.620 1.571 1.620 277,489 1.5943 1.53%
2018-07-24 0 2.620 2.600 2.620 2.580 2.620 39,000 100,980 2.5892 1.596 1.583 1.596 1.571 1.596 64,036 1.5769 0.77%
2018-07-23 0 2.600 2.600 2.650 2.560 2.600 47,000 121,540 2.5860 1.583 1.583 1.614 1.559 1.583 77,171 1.5749 1.56%
2018-07-20 0 2.560 2.550 2.600 2.520 2.600 86,000 221,060 2.5705 1.559 1.553 1.583 1.535 1.583 141,207 1.5655 -1.54%
2018-07-19 0 2.600 2.600 2.650 2.600 2.650 13,000 34,300 2.6385 1.583 1.583 1.614 1.583 1.614 21,345 1.6069 0.00%
2018-07-18 0 2.600 2.600 2.650 2.600 2.610 4,000 10,420 2.6050 1.583 1.583 1.614 1.583 1.590 6,568 1.5865 0.00%
2018-07-17 0 2.600 2.560 2.600 2.560 2.650 7,000 18,250 2.6071 1.583 1.559 1.583 1.559 1.614 11,494 1.5878 -0.38%
2018-07-16 0 2.610 2.600 2.610 - - 0 0 - 1.590 1.583 1.590 - - 0 - 0.00%
2018-07-13 0 2.610 2.580 2.660 2.580 2.610 127,000 328,170 2.5840 1.590 1.571 1.620 1.571 1.590 208,527 1.5738 2.35%
2018-07-12 0 2.550 2.550 2.560 2.490 2.560 29,000 72,730 2.5079 1.553 1.553 1.559 1.516 1.559 47,616 1.5274 -0.39%
2018-07-11 0 2.560 2.560 2.620 2.550 2.560 63,000 160,900 2.5540 1.559 1.559 1.596 1.553 1.559 103,443 1.5555 0.00%
2018-07-10 0 2.560 2.530 2.570 2.450 2.570 24,000 61,310 2.5546 1.559 1.541 1.565 1.492 1.565 39,407 1.5558 0.79%
2018-07-09 0 2.600 2.600 2.640 2.540 2.660 143,000 372,590 2.6055 1.547 1.547 1.571 1.511 1.583 240,345 1.5502 0.00%
2018-07-06 0 2.600 2.580 2.600 2.540 2.600 100,000 257,590 2.5759 1.547 1.535 1.547 1.511 1.547 168,073 1.5326 0.00%
2018-07-05 0 2.600 2.580 2.620 2.550 2.620 129,000 333,450 2.5849 1.547 1.535 1.559 1.517 1.559 216,814 1.5380 -0.76%
2018-07-04 0 2.620 2.580 2.620 2.570 2.620 75,000 195,410 2.6055 1.559 1.535 1.559 1.529 1.559 126,055 1.5502 0.77%
2018-07-03 0 2.600 2.570 2.600 2.540 2.620 225,000 579,890 2.5773 1.547 1.529 1.547 1.511 1.559 378,165 1.5334 -2.62%
2018-06-29 0 2.670 2.640 2.650 2.630 2.680 166,000 438,800 2.6434 1.589 1.571 1.577 1.565 1.595 279,002 1.5728 0.00%
2018-06-28 0 2.670 2.650 2.670 2.650 2.700 207,000 553,670 2.6747 1.589 1.577 1.589 1.577 1.606 347,912 1.5914 1.52%
2018-06-27 0 2.630 2.630 2.650 2.590 2.700 457,000 1,212,330 2.6528 1.565 1.565 1.577 1.541 1.606 768,095 1.5784 1.15%
2018-06-26 0 2.600 2.600 2.650 2.450 2.560 136,000 340,900 2.5066 1.547 1.547 1.577 1.458 1.523 228,580 1.4914 4.00%
2018-06-25 0 2.500 2.460 2.640 2.500 2.570 8,000 20,430 2.5538 1.487 1.464 1.571 1.487 1.529 13,446 1.5194 -3.10%
2018-06-22 0 2.580 2.570 2.600 2.510 2.600 9,000 23,030 2.5589 1.535 1.529 1.547 1.493 1.547 15,127 1.5225 -0.39%
2018-06-21 0 2.590 2.560 2.650 - - 0 0 - 1.541 1.523 1.577 - - 0 - 0.00%
2018-06-20 0 2.590 2.590 2.620 2.550 2.620 58,000 149,560 2.5786 1.541 1.541 1.559 1.517 1.559 97,482 1.5342 -0.38%
2018-06-19 0 2.600 2.600 2.650 2.600 2.610 4,000 10,430 2.6075 1.547 1.547 1.577 1.547 1.553 6,723 1.5514 -0.38%
2018-06-15 0 2.610 2.610 2.630 2.600 2.620 130,000 338,910 2.6070 1.553 1.553 1.565 1.547 1.559 218,495 1.5511 0.00%
2018-06-14 0 2.610 2.610 2.650 2.590 2.640 46,000 120,630 2.6224 1.553 1.553 1.577 1.541 1.571 77,314 1.5603 -0.38%
2018-06-13 0 2.620 2.620 2.630 2.620 2.630 96,000 251,900 2.6240 1.559 1.559 1.565 1.559 1.565 161,350 1.5612 0.00%
2018-06-12 0 2.620 2.600 2.640 2.590 2.630 57,000 147,850 2.5939 1.559 1.547 1.571 1.541 1.565 95,802 1.5433 -0.76%
2018-06-11 0 2.640 2.640 2.650 2.530 2.640 167,000 440,200 2.6359 1.571 1.571 1.577 1.505 1.571 280,682 1.5683 0.76%
2018-06-08 0 2.620 2.530 2.620 2.620 2.620 7,000 18,340 2.6200 1.559 1.505 1.559 1.559 1.559 11,765 1.5588 0.00%
2018-06-07 0 2.620 2.570 2.630 2.570 2.640 16,000 41,490 2.5931 1.559 1.529 1.565 1.529 1.571 26,892 1.5429 1.95%
2018-06-06 0 2.570 2.570 2.640 2.560 2.600 347,001 898,732 2.5900 1.529 1.529 1.571 1.523 1.547 583,216 1.5410 -1.15%
2018-06-05 0 2.600 2.600 2.660 2.600 2.670 193,000 504,050 2.6117 1.547 1.547 1.583 1.547 1.589 324,381 1.5539 -2.99%
2018-06-04 0 2.680 2.630 2.690 2.600 2.680 53,000 138,930 2.6213 1.595 1.565 1.600 1.547 1.595 89,079 1.5596 2.29%
2018-06-01 0 2.620 2.620 2.680 2.620 2.640 73,000 191,780 2.6271 1.559 1.559 1.595 1.559 1.571 122,693 1.5631 -1.13%
2018-05-31 0 2.650 2.640 2.650 2.630 2.680 96,000 253,890 2.6447 1.577 1.571 1.577 1.565 1.595 161,350 1.5735 -1.49%
2018-05-30 0 2.690 2.650 2.690 2.630 2.690 22,000 58,140 2.6427 1.600 1.577 1.600 1.565 1.600 36,976 1.5724 1.51%
2018-05-29 0 2.650 2.650 2.700 2.610 2.720 86,000 230,050 2.6750 1.577 1.577 1.606 1.553 1.618 144,543 1.5916 0.00%
2018-05-28 0 2.650 2.650 2.690 2.650 2.700 75,000 199,620 2.6616 1.577 1.577 1.600 1.577 1.606 126,055 1.5836 0.00%
2018-05-25 0 2.650 2.650 2.710 2.650 2.680 60,000 159,910 2.6652 1.577 1.577 1.612 1.577 1.595 100,844 1.5857 -2.57%
2018-05-24 0 2.720 2.680 2.720 2.680 2.720 45,000 121,440 2.6987 1.618 1.595 1.618 1.595 1.618 75,633 1.6056 0.00%
2018-05-23 0 2.720 2.610 2.720 2.710 2.720 18,000 48,950 2.7194 1.618 1.553 1.618 1.612 1.618 30,253 1.6180 0.37%
2018-05-21 0 2.710 2.660 2.710 2.710 2.710 7,000 18,970 2.7100 1.612 1.583 1.612 1.612 1.612 11,765 1.6124 -1.45%
2018-05-18 0 2.750 2.630 2.750 - - 0 0 - 1.636 1.565 1.636 - - 0 - 0.00%
2018-05-17 0 2.750 2.680 2.750 2.720 2.750 8,000 21,840 2.7300 1.636 1.595 1.636 1.618 1.636 13,446 1.6243 1.10%
2018-05-16 0 2.720 2.680 2.720 2.680 2.760 77,000 208,170 2.7035 1.618 1.595 1.618 1.595 1.642 129,416 1.6085 -0.73%
2018-05-15 0 2.740 2.690 2.740 2.740 2.740 10,000 27,400 2.7400 1.630 1.600 1.630 1.630 1.630 16,807 1.6302 0.00%
2018-05-14 0 2.740 2.720 2.770 2.740 2.740 10,000 27,400 2.7400 1.630 1.618 1.648 1.630 1.630 16,807 1.6302 2.24%
2018-05-11 0 2.680 2.680 2.740 2.680 2.740 148,000 404,330 2.7320 1.595 1.595 1.630 1.595 1.630 248,748 1.6255 -0.74%
2018-05-10 0 2.700 2.650 2.700 2.670 2.710 114,000 307,160 2.6944 1.606 1.577 1.606 1.589 1.612 191,604 1.6031 0.00%
2018-05-09 0 2.700 2.700 2.730 2.690 2.740 129,000 350,050 2.7136 1.606 1.606 1.624 1.600 1.630 216,814 1.6145 -1.46%
2018-05-08 0 2.740 2.670 2.740 2.660 2.750 64,000 171,300 2.6766 1.630 1.589 1.630 1.583 1.636 107,567 1.5925 -1.08%
2018-05-07 0 2.770 2.660 2.770 2.780 2.800 31,000 86,360 2.7858 1.648 1.583 1.648 1.654 1.666 52,103 1.6575 0.36%
2018-05-04 0 2.760 2.720 2.760 2.710 2.760 57,000 154,620 2.7126 1.642 1.618 1.642 1.612 1.642 95,802 1.6140 -0.36%
2018-05-03 0 2.770 2.680 2.770 2.790 2.800 10,000 27,990 2.7990 1.648 1.595 1.648 1.660 1.666 16,807 1.6653 1.09%
2018-05-02 0 2.740 2.660 2.740 2.670 2.740 72,000 194,520 2.7017 1.630 1.583 1.630 1.589 1.630 121,013 1.6074 -0.36%
2018-04-30 0 2.750 2.660 2.750 2.700 2.750 129,000 351,660 2.7260 1.636 1.583 1.636 1.606 1.636 216,814 1.6219 0.00%
2018-04-27 0 2.750 2.730 2.760 2.750 2.760 150,000 412,980 2.7532 1.636 1.624 1.642 1.636 1.642 252,110 1.6381 -0.36%
2018-04-26 0 2.760 2.720 2.760 2.760 2.760 1,000 2,760 2.7600 1.642 1.618 1.642 1.642 1.642 1,681 1.6421 0.00%
2018-04-25 0 2.760 2.720 2.760 2.730 2.760 110,000 302,370 2.7488 1.642 1.618 1.642 1.624 1.642 184,881 1.6355 0.73%
2018-04-24 0 2.740 2.740 2.800 2.740 2.740 56,000 153,440 2.7400 1.630 1.630 1.666 1.630 1.630 94,121 1.6302 0.37%
2018-04-23 0 2.730 2.730 2.820 2.680 2.820 121,000 337,090 2.7859 1.624 1.624 1.678 1.595 1.678 203,369 1.6575 -3.19%
2018-04-20 0 2.820 2.760 2.820 2.770 2.860 125,000 348,830 2.7906 1.678 1.642 1.678 1.648 1.702 210,092 1.6604 -0.70%
2018-04-19 0 2.840 2.750 2.900 2.750 2.860 142,000 397,530 2.7995 1.690 1.636 1.725 1.636 1.702 238,664 1.6656 0.71%
2018-04-18 0 2.820 2.820 2.890 2.810 2.860 69,000 194,550 2.8196 1.678 1.678 1.719 1.672 1.702 115,971 1.6776 -1.40%
2018-04-17 0 2.860 2.820 2.860 2.860 2.860 32,000 91,520 2.8600 1.702 1.678 1.702 1.702 1.702 53,783 1.7016 0.00%
2018-04-16 0 2.860 2.850 2.890 2.850 2.890 142,000 405,790 2.8577 1.702 1.696 1.719 1.696 1.719 238,664 1.7003 0.35%
2018-04-13 0 2.850 2.820 2.890 2.850 2.910 71,000 202,610 2.8537 1.696 1.678 1.719 1.696 1.731 119,332 1.6979 -1.72%
2018-04-12 0 2.900 2.820 2.900 2.860 2.900 55,000 158,090 2.8744 1.725 1.678 1.725 1.702 1.725 92,440 1.7102 0.69%
2018-04-11 0 2.880 2.880 2.900 2.880 2.880 10,000 28,800 2.8800 1.714 1.714 1.725 1.714 1.714 16,807 1.7135 -0.69%
2018-04-10 0 2.900 2.830 2.900 2.900 2.900 5,000 14,500 2.9000 1.725 1.684 1.725 1.725 1.725 8,404 1.7254 0.00%
2018-04-09 0 2.900 2.850 2.900 2.840 2.900 14,000 40,000 2.8571 1.725 1.696 1.725 1.690 1.725 23,530 1.6999 0.69%
2018-04-06 0 2.880 2.880 2.900 - - 0 0 - 1.714 1.714 1.725 - - 0 - 0.00%
2018-04-04 0 2.880 2.840 2.880 2.800 2.880 142,000 406,130 2.8601 1.714 1.690 1.714 1.666 1.714 238,664 1.7017 -0.69%
2018-04-03 0 2.900 2.900 2.940 2.900 2.910 2,000 5,810 2.9050 1.725 1.725 1.749 1.725 1.731 3,361 1.7284 0.00%
2018-03-29 0 2.900 2.870 2.950 2.890 2.900 109,000 315,810 2.8973 1.725 1.708 1.755 1.719 1.725 183,200 1.7239 -1.36%
2018-03-28 0 2.940 2.890 2.940 2.900 2.970 433,000 1,272,160 2.9380 1.749 1.719 1.749 1.725 1.767 727,757 1.7481 2.08%
2018-03-27 0 2.880 2.880 2.920 2.880 2.930 72,000 207,860 2.8869 1.714 1.714 1.737 1.714 1.743 121,013 1.7177 0.00%
2018-03-26 0 2.880 2.880 2.940 2.880 2.880 59,000 169,920 2.8800 1.714 1.714 1.749 1.714 1.714 99,163 1.7135 -0.69%
2018-03-23 0 2.900 2.850 2.930 2.890 2.910 125,000 362,490 2.8999 1.725 1.696 1.743 1.719 1.731 210,092 1.7254 -1.02%
2018-03-22 0 2.930 2.930 2.950 2.900 2.940 50,000 146,690 2.9338 1.743 1.743 1.755 1.725 1.749 84,037 1.7455 -0.34%
2018-03-21 0 2.940 2.910 2.940 2.900 2.940 9,000 26,180 2.9089 1.749 1.731 1.749 1.725 1.749 15,127 1.7307 1.38%
2018-03-20 0 2.900 2.900 2.950 2.900 2.960 134,000 389,920 2.9099 1.725 1.725 1.755 1.725 1.761 225,218 1.7313 -1.02%
2018-03-19 0 2.930 2.910 2.930 2.910 2.940 67,000 195,380 2.9161 1.743 1.731 1.743 1.731 1.749 112,609 1.7350 0.69%
2018-03-16 0 2.910 2.910 2.950 2.910 2.910 7,000 20,370 2.9100 1.731 1.731 1.755 1.731 1.731 11,765 1.7314 0.00%
2018-03-15 0 2.910 2.910 2.960 2.900 2.940 34,000 98,740 2.9041 1.731 1.731 1.761 1.725 1.749 57,145 1.7279 0.34%
2018-03-14 0 2.900 2.890 2.900 2.870 2.900 82,000 237,230 2.8930 1.725 1.719 1.725 1.708 1.725 137,820 1.7213 0.00%
2018-03-13 0 2.900 2.880 2.900 2.900 2.910 141,000 408,910 2.9001 1.725 1.714 1.725 1.725 1.731 236,983 1.7255 -0.68%
2018-03-12 0 2.920 2.910 2.920 2.920 2.920 21,000 61,320 2.9200 1.737 1.731 1.737 1.737 1.737 35,295 1.7373 0.00%
2018-03-09 0 2.920 2.900 2.920 2.920 2.980 63,000 185,020 2.9368 1.737 1.725 1.737 1.737 1.773 105,886 1.7473 -1.68%
2018-03-08 0 2.970 2.920 2.970 2.900 2.970 79,000 232,630 2.9447 1.767 1.737 1.767 1.725 1.767 132,778 1.7520 1.37%
2018-03-07 0 2.930 2.930 2.990 2.920 2.980 2,000 5,900 2.9500 1.743 1.743 1.779 1.737 1.773 3,361 1.7552 -2.01%
2018-03-06 0 2.990 2.960 3.000 2.900 2.990 11,000 32,470 2.9518 1.779 1.761 1.785 1.725 1.779 18,488 1.7563 2.40%
2018-03-05 0 2.920 2.920 2.960 2.920 2.940 217,000 635,630 2.9292 1.737 1.737 1.761 1.737 1.749 364,719 1.7428 -2.34%
2018-03-02 0 2.990 2.940 2.990 2.940 2.990 38,000 112,060 2.9489 1.779 1.749 1.779 1.749 1.779 63,868 1.7546 1.36%
2018-03-01 0 2.950 2.950 3.000 2.950 2.950 11,000 32,500 2.9545 1.755 1.755 1.785 1.755 1.755 18,488 1.7579 -0.67%
2018-02-28 0 2.970 2.970 3.020 2.930 3.030 211,000 625,960 2.9666 1.767 1.767 1.797 1.743 1.803 354,635 1.7651 1.37%
2018-02-27 0 2.930 2.930 2.960 2.920 3.050 302,000 888,750 2.9429 1.743 1.743 1.761 1.737 1.815 507,581 1.7510 -2.98%
2018-02-26 0 3.020 2.940 3.020 2.950 3.050 379,000 1,149,140 3.0320 1.797 1.749 1.797 1.755 1.815 636,998 1.8040 -0.66%
2018-02-23 0 3.040 2.950 3.040 2.920 3.050 97,000 292,090 3.0112 1.809 1.755 1.809 1.737 1.815 163,031 1.7916 4.47%
2018-02-22 0 2.910 2.910 2.970 2.910 2.930 42,000 122,850 2.9250 1.731 1.731 1.767 1.731 1.743 70,591 1.7403 -0.34%
2018-02-21 0 2.920 2.920 3.030 2.920 3.040 118,000 348,400 2.9525 1.737 1.737 1.803 1.737 1.809 198,326 1.7567 -1.02%
2018-02-20 0 3.000 2.990 3.000 2.990 3.000 496,000 1,487,860 2.9997 1.755 1.749 1.755 1.749 1.755 847,773 1.7550 0.33%
2018-02-15 0 2.990 2.960 2.990 2.990 2.990 1,000 2,990 2.9900 1.749 1.732 1.749 1.749 1.749 1,709 1.7493 0.00%
2018-02-14 0 2.990 2.960 2.990 2.930 3.000 15,000 44,800 2.9867 1.749 1.732 1.749 1.714 1.755 25,638 1.7474 2.05%
2018-02-13 0 2.930 2.930 2.980 2.930 2.970 15,000 44,440 2.9627 1.714 1.714 1.743 1.714 1.738 25,638 1.7333 -1.35%
2018-02-12 0 2.970 2.930 2.970 2.930 2.970 3,000 8,870 2.9567 1.738 1.714 1.738 1.714 1.738 5,128 1.7298 1.71%
2018-02-09 0 2.920 2.920 2.940 2.840 2.980 403,000 1,168,720 2.9000 1.708 1.708 1.720 1.662 1.743 688,815 1.6967 -0.34%
2018-02-08 0 2.930 2.860 2.950 2.930 2.950 183,000 537,300 2.9361 1.714 1.673 1.726 1.714 1.726 312,787 1.7178 0.00%
2018-02-07 0 2.930 2.920 2.930 2.830 3.040 1,528,000 4,530,030 2.9647 1.714 1.708 1.714 1.656 1.779 2,611,687 1.7345 3.53%
2018-02-06 0 2.830 2.830 2.840 2.800 2.850 434,000 1,220,650 2.8126 1.656 1.656 1.662 1.638 1.667 741,801 1.6455 -2.41%
2018-02-05 0 2.900 2.880 2.900 2.870 2.900 47,000 135,960 2.8928 1.697 1.685 1.697 1.679 1.697 80,333 1.6924 -1.02%
2018-02-02 0 2.930 2.930 2.950 2.880 2.970 163,000 476,980 2.9263 1.714 1.714 1.726 1.685 1.738 278,603 1.7120 0.34%
2018-02-01 0 2.920 2.920 2.960 2.900 2.980 253,000 743,780 2.9398 1.708 1.708 1.732 1.697 1.743 432,433 1.7200 -2.01%
2018-01-31 0 2.980 2.930 2.980 2.940 2.990 113,000 337,080 2.9830 1.743 1.714 1.743 1.720 1.749 193,142 1.7452 1.36%
2018-01-30 0 2.940 2.940 2.970 2.920 3.000 1,009,000 3,008,080 2.9812 1.720 1.720 1.738 1.708 1.755 1,724,603 1.7442 -0.68%
2018-01-29 0 2.960 2.910 2.970 2.900 3.020 279,000 818,340 2.9331 1.732 1.703 1.738 1.697 1.767 476,872 1.7161 0.00%
2018-01-26 0 2.960 2.920 2.970 2.900 2.990 171,000 500,370 2.9261 1.732 1.708 1.738 1.697 1.749 292,277 1.7120 0.00%
2018-01-25 0 2.960 2.980 3.000 2.950 2.980 54,000 160,230 2.9672 1.732 1.743 1.755 1.726 1.743 92,298 1.7360 1.02%
2018-01-24 0 2.930 2.930 3.010 2.930 3.020 383,000 1,131,130 2.9533 1.714 1.714 1.761 1.714 1.767 654,631 1.7279 0.34%
2018-01-23 0 2.920 2.920 3.000 2.920 3.020 446,000 1,319,920 2.9595 1.708 1.708 1.755 1.708 1.767 762,312 1.7315 -4.26%
2018-01-22 0 3.050 2.960 3.050 2.970 3.050 177,000 530,810 2.9989 1.784 1.732 1.784 1.738 1.784 302,532 1.7546 2.35%
2018-01-19 0 2.980 2.960 2.980 2.930 3.010 339,000 1,003,730 2.9609 1.743 1.732 1.743 1.714 1.761 579,425 1.7323 -1.00%
2018-01-18 0 3.010 2.950 3.010 2.950 3.050 479,000 1,432,870 2.9914 1.761 1.726 1.761 1.726 1.784 818,716 1.7501 -1.31%
2018-01-17 0 3.050 3.010 3.080 3.000 3.090 204,000 619,220 3.0354 1.784 1.761 1.802 1.755 1.808 348,681 1.7759 -0.97%
2018-01-16 0 3.080 3.030 3.040 3.040 3.100 56,000 172,690 3.0838 1.802 1.773 1.779 1.779 1.814 95,716 1.8042 0.98%
2018-01-15 0 3.050 3.050 3.080 3.050 3.080 119,000 364,460 3.0627 1.784 1.784 1.802 1.784 1.802 203,397 1.7919 -1.61%
2018-01-12 0 3.100 3.070 3.120 3.090 3.140 43,000 133,240 3.0986 1.814 1.796 1.825 1.808 1.837 73,496 1.8129 0.00%
2018-01-11 0 3.100 3.090 3.140 3.100 3.100 66,000 204,600 3.1000 1.814 1.808 1.837 1.814 1.814 112,808 1.8137 0.32%
2018-01-10 0 3.090 3.080 3.100 3.090 3.090 62,000 191,580 3.0900 1.808 1.802 1.814 1.808 1.808 105,972 1.8078 -0.64%
2018-01-09 0 3.110 3.050 3.120 3.020 3.140 213,000 656,770 3.0834 1.820 1.784 1.825 1.767 1.837 364,064 1.8040 -0.32%
2018-01-08 0 3.120 3.090 3.120 3.080 3.120 144,000 445,600 3.0944 1.825 1.808 1.825 1.802 1.825 246,128 1.8104 0.00%
2018-01-05 0 3.120 3.090 3.130 3.120 3.120 13,000 40,560 3.1200 1.825 1.808 1.831 1.825 1.825 22,220 1.8254 -0.64%
2018-01-04 0 3.140 3.090 3.140 3.070 3.140 112,000 345,770 3.0872 1.837 1.808 1.837 1.796 1.837 191,433 1.8062 0.32%
2018-01-03 0 3.130 3.130 3.150 3.040 3.180 302,000 925,180 3.0635 1.831 1.831 1.843 1.779 1.860 516,184 1.7923 -1.57%
2018-01-02 0 3.180 3.100 3.180 3.040 3.200 80,000 250,610 3.1326 1.860 1.814 1.860 1.779 1.872 136,738 1.8328 -0.62%
2017-12-29 0 3.200 3.130 3.200 3.110 3.260 194,000 620,650 3.1992 1.872 1.831 1.872 1.820 1.907 331,589 1.8717 -1.84%
2017-12-28 0 3.260 3.230 3.260 3.250 3.500 379,000 1,294,540 3.4157 1.907 1.890 1.907 1.901 2.048 647,794 1.9984 1.87%
2017-12-27 0 3.200 3.200 3.250 3.060 3.200 69,000 212,740 3.0832 1.872 1.872 1.901 1.790 1.872 117,936 1.8039 3.90%
2017-12-22 0 3.080 3.080 3.200 3.080 3.090 8,000 24,650 3.0813 1.802 1.802 1.872 1.802 1.808 13,674 1.8027 -2.84%
2017-12-21 0 3.170 3.070 3.170 3.050 3.230 51,000 158,060 3.0992 1.855 1.796 1.855 1.784 1.890 87,170 1.8132 -1.25%
2017-12-20 0 3.210 3.060 3.210 - - 0 0 - 1.878 1.790 1.878 - - 0 - 0.00%
2017-12-19 0 3.210 3.090 3.210 - - 0 0 - 1.878 1.808 1.878 - - 0 - 0.00%
2017-12-18 0 3.210 3.070 3.280 3.060 3.210 22,000 67,470 3.0668 1.878 1.796 1.919 1.790 1.878 37,603 1.7943 3.22%
2017-12-15 0 3.110 3.080 3.180 3.110 3.110 36,000 111,960 3.1100 1.820 1.802 1.860 1.820 1.820 61,532 1.8195 -2.20%
2017-12-14 0 3.180 3.100 3.180 3.100 3.180 32,000 99,790 3.1184 1.860 1.814 1.860 1.814 1.860 54,695 1.8245 -0.62%
2017-12-13 0 3.200 3.120 3.200 3.210 3.250 22,000 70,690 3.2132 1.872 1.825 1.872 1.878 1.901 37,603 1.8799 -0.31%
2017-12-12 0 3.210 3.160 3.210 3.190 3.220 45,000 144,100 3.2022 1.878 1.849 1.878 1.866 1.884 76,915 1.8735 -1.23%
2017-12-11 0 3.250 3.190 3.260 3.150 3.290 58,000 189,420 3.2659 1.901 1.866 1.907 1.843 1.925 99,135 1.9107 3.17%
2017-12-08 0 3.150 3.150 3.200 3.100 3.220 37,000 115,250 3.1149 1.843 1.843 1.872 1.814 1.884 63,241 1.8224 1.29%
2017-12-07 0 3.110 3.050 3.110 3.050 3.130 33,000 102,080 3.0933 1.820 1.784 1.820 1.784 1.831 56,404 1.8098 0.32%
2017-12-06 0 3.100 3.050 3.140 3.100 3.190 81,000 253,010 3.1236 1.814 1.784 1.837 1.814 1.866 138,447 1.8275 -3.13%
2017-12-05 0 3.200 3.200 3.210 3.200 3.240 50,000 160,300 3.2060 1.872 1.872 1.878 1.872 1.896 85,461 1.8757 -2.44%
2017-12-04 0 3.280 3.230 3.280 - - 0 0 - 1.919 1.890 1.919 - - 0 - -0.91%
2017-12-01 0 3.310 3.220 3.310 3.200 3.350 16,000 52,730 3.2956 1.937 1.884 1.937 1.872 1.960 27,348 1.9281 3.44%
2017-11-30 0 3.200 3.190 3.220 3.190 3.240 221,000 709,750 3.2115 1.872 1.866 1.884 1.866 1.896 377,738 1.8790 -3.32%
2017-11-29 0 3.310 3.270 3.320 3.320 3.380 24,000 80,530 3.3554 1.937 1.913 1.942 1.942 1.978 41,021 1.9631 -1.49%
2017-11-28 0 3.360 3.210 3.390 3.200 3.380 24,000 78,400 3.2667 1.966 1.878 1.983 1.872 1.978 41,021 1.9112 2.75%
2017-11-27 0 3.270 3.270 3.290 3.270 3.340 43,000 140,740 3.2730 1.913 1.913 1.925 1.913 1.954 73,496 1.9149 -0.91%
2017-11-24 0 3.300 3.300 3.320 3.270 3.350 32,000 105,450 3.2953 1.931 1.931 1.942 1.913 1.960 54,695 1.9280 0.92%
2017-11-23 0 3.270 3.270 3.300 3.270 3.350 40,000 132,960 3.3240 1.913 1.913 1.931 1.913 1.960 68,369 1.9447 0.00%
2017-11-22 0 3.270 3.270 3.350 3.260 3.350 25,000 82,450 3.2980 1.913 1.913 1.960 1.907 1.960 42,730 1.9295 0.31%
2017-11-21 0 3.260 3.260 3.300 3.260 3.400 117,000 388,520 3.3207 1.907 1.907 1.931 1.907 1.989 199,979 1.9428 -1.21%
2017-11-20 0 3.350 3.350 3.380 3.280 3.400 425,000 1,414,700 3.3287 1.931 1.931 1.948 1.890 1.960 737,425 1.9184 0.00%
2017-11-17 0 3.350 3.350 3.400 3.290 3.500 193,000 653,440 3.3857 1.931 1.931 1.960 1.896 2.017 334,878 1.9513 -2.05%
2017-11-16 0 3.420 3.420 3.470 3.420 3.480 13,000 44,650 3.4346 1.971 1.971 2.000 1.971 2.006 22,557 1.9795 -1.72%
2017-11-15 0 3.480 3.450 3.500 3.450 3.570 26,000 90,150 3.4673 2.006 1.988 2.017 1.988 2.057 45,113 1.9983 -0.57%
2017-11-14 0 3.500 3.410 3.500 3.420 3.500 26,000 90,230 3.4704 2.017 1.965 2.017 1.971 2.017 45,113 2.0001 -1.96%
2017-11-13 0 3.570 3.480 3.500 3.500 3.600 266,000 951,120 3.5756 2.057 2.006 2.017 2.017 2.075 461,541 2.0607 -0.28%
2017-11-10 0 3.580 3.530 3.580 3.510 3.590 833,000 2,979,250 3.5765 2.063 2.034 2.063 2.023 2.069 1,445,352 2.0613 0.85%
2017-11-09 0 3.550 3.520 3.550 3.530 3.590 129,000 458,770 3.5564 2.046 2.029 2.046 2.034 2.069 223,830 2.0496 0.57%
2017-11-08 0 3.530 3.530 3.560 3.500 3.600 692,000 2,458,340 3.5525 2.034 2.034 2.052 2.017 2.075 1,200,701 2.0474 0.57%
2017-11-07 0 3.510 3.510 3.520 3.470 3.530 532,000 1,869,200 3.5135 2.023 2.023 2.029 2.000 2.034 923,082 2.0250 1.15%
2017-11-06 0 3.470 3.470 3.500 3.440 3.500 507,000 1,754,980 3.4615 2.000 2.000 2.017 1.983 2.017 879,704 1.9950 -0.86%
2017-11-03 0 3.500 3.470 3.500 3.440 3.510 193,000 675,640 3.5007 2.017 2.000 2.017 1.983 2.023 334,878 2.0176 0.57%
2017-11-02 0 3.480 3.490 3.500 3.440 3.530 58,000 200,170 3.4512 2.006 2.011 2.017 1.983 2.034 100,637 1.9890 -0.57%
2017-11-01 0 3.500 3.450 3.530 3.430 3.550 493,000 1,739,520 3.5284 2.017 1.988 2.034 1.977 2.046 855,413 2.0335 -0.85%
2017-10-31 0 3.530 3.460 3.540 3.430 3.540 355,000 1,244,680 3.5061 2.034 1.994 2.040 1.977 2.040 615,966 2.0207 1.15%
2017-10-30 0 3.490 3.460 3.490 3.460 3.590 354,000 1,246,330 3.5207 2.011 1.994 2.011 1.994 2.069 614,231 2.0291 -0.29%
2017-10-27 0 3.500 3.470 3.500 3.450 3.700 603,000 2,113,600 3.5051 2.017 2.000 2.017 1.988 2.132 1,046,275 2.0201 2.34%
2017-10-26 0 3.420 3.410 3.420 3.240 3.420 696,000 2,334,590 3.3543 1.971 1.965 1.971 1.867 1.971 1,207,641 1.9332 5.56%
2017-10-25 0 3.240 3.250 3.260 3.210 3.250 65,000 210,020 3.2311 1.867 1.873 1.879 1.850 1.873 112,783 1.8622 0.31%
2017-10-24 0 3.230 3.220 3.230 3.200 3.280 52,000 166,870 3.2090 1.862 1.856 1.862 1.844 1.890 90,226 1.8495 0.62%
2017-10-23 0 3.210 3.200 3.220 3.100 3.210 32,000 101,030 3.1572 1.850 1.844 1.856 1.787 1.850 55,524 1.8196 -0.62%
2017-10-20 0 3.230 3.170 3.230 3.160 3.350 297,000 969,650 3.2648 1.862 1.827 1.862 1.821 1.931 515,330 1.8816 -3.00%
2017-10-19 0 3.330 3.320 3.330 3.300 3.330 34,000 112,510 3.3091 1.919 1.913 1.919 1.902 1.919 58,994 1.9071 -0.60%
2017-10-18 0 3.350 3.320 3.350 3.290 3.370 44,000 146,370 3.3266 1.931 1.913 1.931 1.896 1.942 76,345 1.9172 -1.18%
2017-10-17 0 3.390 3.320 3.390 3.350 3.390 64,000 216,170 3.3777 1.954 1.913 1.954 1.931 1.954 111,047 1.9466 2.11%
2017-10-16 0 3.320 3.320 3.340 3.300 3.330 60,000 198,700 3.3117 1.913 1.913 1.925 1.902 1.919 104,107 1.9086 -2.06%
2017-10-13 0 3.390 3.380 3.390 3.310 3.420 185,000 624,840 3.3775 1.954 1.948 1.954 1.908 1.971 320,997 1.9466 1.19%
2017-10-12 0 3.350 3.350 3.390 3.350 3.410 355,000 1,205,310 3.3952 1.931 1.931 1.954 1.931 1.965 615,966 1.9568 -0.30%
2017-10-11 0 3.360 3.350 3.360 3.390 3.390 25,000 84,750 3.3900 1.936 1.931 1.936 1.954 1.954 43,378 1.9538 -0.88%
2017-10-10 0 3.390 3.330 3.390 3.320 3.440 226,000 769,170 3.4034 1.954 1.919 1.954 1.913 1.983 392,136 1.9615 0.30%
2017-10-09 0 3.380 3.300 3.380 3.290 3.380 39,000 129,380 3.3174 1.948 1.902 1.948 1.896 1.948 67,670 1.9119 0.00%
2017-10-06 0 3.380 3.380 3.390 3.250 3.380 88,000 290,400 3.3000 1.948 1.948 1.954 1.873 1.948 152,690 1.9019 1.81%
2017-10-04 0 3.320 3.300 3.360 3.300 3.420 65,000 216,480 3.3305 1.913 1.902 1.936 1.902 1.971 112,783 1.9194 -1.48%
2017-10-03 0 3.370 3.330 3.370 3.340 3.370 56,000 187,140 3.3418 1.942 1.919 1.942 1.925 1.942 97,167 1.9260 0.00%
2017-09-29 0 3.370 3.350 3.390 3.340 3.420 152,000 512,110 3.3691 1.942 1.931 1.954 1.925 1.971 263,738 1.9417 -0.59%
2017-09-28 0 3.390 3.390 3.400 3.350 3.450 432,000 1,464,900 3.3910 1.954 1.954 1.960 1.931 1.988 749,570 1.9543 0.00%
2017-09-27 0 3.390 3.380 3.390 3.380 3.490 252,000 863,060 3.4248 1.954 1.948 1.954 1.948 2.011 437,249 1.9738 0.00%
2017-09-26 0 3.390 3.390 3.460 3.360 3.460 400,010 1,363,242 3.4080 1.954 1.954 1.994 1.936 1.994 694,064 1.9641 -1.17%
2017-09-25 0 3.430 3.280 3.430 3.300 3.440 168,000 572,420 3.4073 1.977 1.890 1.977 1.902 1.983 291,500 1.9637 2.39%
2017-09-22 0 3.350 3.290 3.350 3.350 3.350 15,000 50,250 3.3500 1.931 1.896 1.931 1.931 1.931 26,027 1.9307 -1.47%
2017-09-21 0 3.400 3.330 3.400 3.320 3.400 27,000 89,960 3.3319 1.960 1.919 1.960 1.913 1.960 46,848 1.9202 0.00%
2017-09-20 0 3.400 3.360 3.400 3.350 3.420 163,000 549,470 3.3710 1.960 1.936 1.960 1.931 1.971 282,824 1.9428 1.19%
2017-09-19 0 3.360 3.340 3.370 3.320 3.380 73,000 244,150 3.3445 1.936 1.925 1.942 1.913 1.948 126,664 1.9275 -1.47%
2017-09-18 0 3.410 3.400 3.410 3.360 3.410 20,000 68,090 3.4045 1.965 1.960 1.965 1.936 1.965 34,702 1.9621 0.00%
2017-09-15 0 3.410 3.380 3.430 3.310 3.570 46,000 157,350 3.4207 1.965 1.948 1.977 1.908 2.057 79,815 1.9714 0.00%
2017-09-14 0 3.410 3.390 3.460 3.380 3.410 38,000 128,930 3.3929 1.965 1.954 1.994 1.948 1.965 65,934 1.9554 0.59%
2017-09-13 0 3.390 3.380 3.410 3.380 3.410 64,000 217,680 3.4013 1.954 1.948 1.965 1.948 1.965 111,047 1.9602 0.00%
2017-09-12 0 3.390 3.390 3.400 3.350 3.450 79,000 266,980 3.3795 1.954 1.954 1.960 1.931 1.988 137,074 1.9477 -0.88%
2017-09-11 0 3.420 3.370 3.410 3.420 3.470 14,000 48,080 3.4343 1.971 1.942 1.965 1.971 2.000 24,292 1.9793 -1.72%
2017-09-08 0 3.480 3.390 3.480 3.390 3.480 67,000 229,690 3.4282 2.006 1.954 2.006 1.954 2.006 116,253 1.9758 2.65%
2017-09-07 0 3.390 3.370 3.430 3.390 3.400 32,000 108,620 3.3944 1.954 1.942 1.977 1.954 1.960 55,524 1.9563 -2.59%
2017-09-06 0 3.480 3.380 3.480 3.390 3.480 31,000 106,570 3.4377 2.006 1.948 2.006 1.954 2.006 53,789 1.9813 0.00%
2017-09-05 0 3.480 3.420 3.480 3.450 3.480 34,000 117,480 3.4553 2.006 1.971 2.006 1.988 2.006 58,994 1.9914 0.00%
2017-09-04 0 3.480 3.390 3.480 3.370 3.530 120,000 408,930 3.4078 2.006 1.954 2.006 1.942 2.034 208,214 1.9640 -2.25%
2017-09-01 0 3.560 3.560 3.570 3.370 3.560 56,000 194,080 3.4657 2.052 2.052 2.057 1.942 2.052 97,167 1.9974 2.89%
2017-08-31 0 3.460 3.460 3.470 3.370 3.500 198,000 682,200 3.4455 1.994 1.994 2.000 1.942 2.017 343,553 1.9857 1.76%
2017-08-30 0 3.400 3.350 3.400 3.360 3.540 173,000 592,990 3.4277 1.960 1.931 1.960 1.936 2.040 300,175 1.9755 -0.87%
2017-08-29 0 3.430 3.420 3.520 3.430 3.490 28,006 96,961 3.4622 1.977 1.971 2.029 1.977 2.011 48,594 1.9953 -0.87%
2017-08-28 0 3.460 3.460 3.540 3.460 3.460 5,000 17,300 3.4600 1.994 1.994 2.040 1.994 1.994 8,676 1.9941 -3.62%
2017-08-25 0 3.590 3.470 3.590 3.430 3.590 199,000 698,810 3.5116 2.069 2.000 2.069 1.977 2.069 345,288 2.0238 1.99%
2017-08-24 0 3.570 3.510 3.570 3.520 3.570 316,000 1,124,650 3.5590 2.029 1.995 2.029 2.000 2.029 556,085 2.0224 0.56%
2017-08-22 0 3.550 3.510 3.580 3.490 3.580 57,000 200,590 3.5191 2.017 1.995 2.034 1.983 2.034 100,307 1.9998 0.00%
2017-08-21 0 3.550 3.530 3.550 3.510 3.580 199,000 705,130 3.5434 2.017 2.006 2.017 1.995 2.034 350,193 2.0135 -0.84%
2017-08-18 0 3.580 3.580 3.600 3.360 3.590 295,000 1,054,500 3.5746 2.034 2.034 2.046 1.909 2.040 519,130 2.0313 0.28%
2017-08-17 0 3.570 3.530 3.580 3.550 3.580 90,000 320,010 3.5557 2.029 2.006 2.034 2.017 2.034 158,379 2.0205 -0.28%
2017-08-16 0 3.580 3.570 3.580 3.550 3.610 323,000 1,165,320 3.6078 2.034 2.029 2.034 2.017 2.051 568,404 2.0502 -0.28%
2017-08-15 0 3.590 3.580 3.590 3.520 3.620 574,000 2,063,250 3.5945 2.040 2.034 2.040 2.000 2.057 1,010,104 2.0426 0.00%
2017-08-14 0 3.590 3.560 3.600 3.460 3.620 474,000 1,689,530 3.5644 2.040 2.023 2.046 1.966 2.057 834,128 2.0255 1.13%
2017-08-11 0 3.550 3.530 3.550 3.520 3.600 135,000 483,180 3.5791 2.017 2.006 2.017 2.000 2.046 237,568 2.0339 -0.28%
2017-08-10 0 3.560 3.560 3.570 3.520 3.620 487,000 1,738,730 3.5703 2.023 2.023 2.029 2.000 2.057 857,005 2.0288 -0.56%
2017-08-09 0 3.580 3.580 3.600 3.570 3.680 155,000 557,640 3.5977 2.034 2.034 2.046 2.029 2.091 272,763 2.0444 -0.83%
2017-08-08 0 3.610 3.600 3.610 3.560 3.690 582,000 2,103,880 3.6149 2.051 2.046 2.051 2.023 2.097 1,024,182 2.0542 1.98%
2017-08-07 0 3.540 3.530 3.630 3.540 3.640 318,000 1,148,840 3.6127 2.012 2.006 2.063 2.012 2.068 559,605 2.0529 -1.67%
2017-08-04 0 3.600 3.560 3.600 3.550 3.630 169,000 605,780 3.5845 2.046 2.023 2.046 2.017 2.063 297,400 2.0369 1.98%
2017-08-03 0 3.530 3.530 3.600 3.450 3.600 531,000 1,878,460 3.5376 2.006 2.006 2.046 1.960 2.046 934,434 2.0103 -1.40%
2017-08-02 0 3.580 3.560 3.590 3.570 3.680 126,000 453,250 3.5972 2.034 2.023 2.040 2.029 2.091 221,730 2.0442 0.00%
2017-08-01 0 3.580 3.580 3.640 3.500 3.690 203,000 734,860 3.6200 2.034 2.034 2.068 1.989 2.097 357,232 2.0571 -1.92%
2017-07-31 0 3.650 3.620 3.650 3.600 3.690 824,000 3,019,090 3.6639 2.074 2.057 2.074 2.046 2.097 1,450,045 2.0821 -0.27%
2017-07-28 0 3.660 3.650 3.660 3.530 3.670 1,038,000 3,769,810 3.6318 2.080 2.074 2.080 2.006 2.086 1,826,634 2.0638 1.67%
2017-07-27 0 3.600 3.510 3.600 3.580 3.600 29,000 104,080 3.5890 2.046 1.995 2.046 2.034 2.046 51,033 2.0395 0.28%
2017-07-26 0 3.590 3.550 3.590 3.510 3.630 268,000 961,180 3.5865 2.040 2.017 2.040 1.995 2.063 471,617 2.0381 0.00%
2017-07-25 0 3.590 3.550 3.590 3.460 3.610 1,098,000 3,946,250 3.5940 2.040 2.017 2.040 1.966 2.051 1,932,220 2.0423 1.41%
2017-07-24 0 3.540 3.540 3.600 3.540 3.690 981,000 3,544,880 3.6135 2.012 2.012 2.046 2.012 2.097 1,726,328 2.0534 0.00%
2017-07-21 0 3.540 3.530 3.550 3.360 3.570 1,107,000 3,864,320 3.4908 2.012 2.006 2.017 1.909 2.029 1,948,058 1.9837 5.36%
2017-07-20 0 3.360 3.360 3.430 3.360 3.510 287,000 988,830 3.4454 1.909 1.909 1.949 1.909 1.995 505,052 1.9579 -0.30%
2017-07-19 0 3.370 3.350 3.400 3.360 3.630 583,000 2,036,170 3.4926 1.915 1.904 1.932 1.909 2.063 1,025,942 1.9847 -7.16%
2017-07-18 0 3.630 3.600 3.630 3.440 3.650 625,000 2,221,760 3.5548 2.063 2.046 2.063 1.955 2.074 1,099,852 2.0201 -0.27%
2017-07-17 0 3.640 3.550 3.640 3.560 3.740 1,609,000 5,893,900 3.6631 2.068 2.017 2.068 2.023 2.125 2,831,459 2.0816 1.39%
2017-07-14 0 3.590 3.520 3.590 3.510 3.750 1,039,000 3,778,290 3.6365 2.040 2.000 2.040 1.995 2.131 1,828,394 2.0665 0.00%
2017-07-13 0 3.590 3.590 3.600 3.170 3.600 3,311,000 11,465,880 3.4630 2.040 2.040 2.046 1.801 2.046 5,826,576 1.9679 15.81%
2017-07-12 0 3.100 3.090 3.180 2.890 3.210 1,540,000 4,674,190 3.0352 1.762 1.756 1.807 1.642 1.824 2,710,036 1.7248 7.27%
2017-07-11 0 2.890 2.890 2.930 2.890 2.930 27,000 78,830 2.9196 1.642 1.642 1.665 1.642 1.665 47,514 1.6591 -1.37%
2017-07-10 0 2.930 2.910 2.980 2.920 3.010 15,000 44,060 2.9373 1.665 1.654 1.693 1.659 1.710 26,396 1.6692 -0.68%
2017-07-07 0 2.950 2.950 3.000 2.910 2.970 34,000 99,900 2.9382 1.676 1.676 1.705 1.654 1.688 59,832 1.6697 -1.67%
2017-07-06 0 3.050 3.010 3.050 3.050 3.050 13,000 39,650 3.0500 1.705 1.682 1.705 1.705 1.705 23,258 1.7048 0.00%
2017-07-05 0 3.050 3.020 3.050 3.020 3.050 31,000 94,220 3.0394 1.705 1.688 1.705 1.688 1.705 55,462 1.6988 0.00%
2017-07-04 0 3.050 3.000 3.080 3.000 3.100 288,000 873,290 3.0323 1.705 1.677 1.722 1.677 1.733 515,259 1.6949 -0.97%
2017-07-03 0 3.080 3.080 3.090 3.000 3.090 233,000 708,490 3.0407 1.722 1.722 1.727 1.677 1.727 416,859 1.6996 1.65%
2017-06-30 0 3.030 3.000 3.050 2.950 3.080 276,000 835,450 3.0270 1.694 1.677 1.705 1.649 1.722 493,790 1.6919 0.66%
2017-06-29 0 3.010 3.010 3.080 2.950 3.100 190,000 577,660 3.0403 1.682 1.682 1.722 1.649 1.733 339,928 1.6994 2.03%
2017-06-28 0 2.950 2.950 2.990 2.910 3.000 246,000 732,660 2.9783 1.649 1.649 1.671 1.627 1.677 440,117 1.6647 -1.67%
2017-06-27 0 3.000 3.000 3.010 3.000 3.120 388,000 1,188,680 3.0636 1.677 1.677 1.682 1.677 1.744 694,168 1.7124 -3.23%
2017-06-26 0 3.100 3.100 3.130 3.050 3.150 291,000 903,360 3.1043 1.733 1.733 1.749 1.705 1.761 520,626 1.7351 2.99%
2017-06-23 0 3.010 3.010 3.020 2.990 3.080 127,000 382,870 3.0147 1.682 1.682 1.688 1.671 1.722 227,215 1.6851 0.67%
2017-06-22 0 2.990 2.960 2.990 2.820 3.030 687,000 2,026,200 2.9493 1.671 1.654 1.671 1.576 1.694 1,229,107 1.6485 6.79%
2017-06-21 0 2.800 2.800 2.820 2.780 2.830 324,000 910,440 2.8100 1.565 1.565 1.576 1.554 1.582 579,666 1.5706 -0.71%
2017-06-20 0 2.820 2.820 2.850 2.770 2.820 252,000 706,410 2.8032 1.576 1.576 1.593 1.548 1.576 450,851 1.5668 -1.05%
2017-06-19 0 2.850 2.810 2.850 2.780 2.890 124,000 350,170 2.8240 1.593 1.571 1.593 1.554 1.615 221,847 1.5784 0.35%
2017-06-16 0 2.840 2.840 2.890 2.840 2.930 218,000 629,830 2.8891 1.587 1.587 1.615 1.587 1.638 390,022 1.6149 -1.73%
2017-06-15 0 2.890 2.890 2.910 2.860 2.940 63,002 182,085 2.8901 1.615 1.615 1.627 1.599 1.643 112,716 1.6154 1.05%
2017-06-14 0 2.860 2.860 2.950 2.840 2.950 223,000 641,910 2.8785 1.599 1.599 1.649 1.587 1.649 398,968 1.6089 -0.35%
2017-06-13 0 2.870 2.870 2.930 2.820 2.890 115,000 329,470 2.8650 1.604 1.604 1.638 1.576 1.615 205,746 1.6013 1.77%
2017-06-12 0 2.820 2.820 2.850 2.820 2.870 99,000 280,090 2.8292 1.576 1.576 1.593 1.576 1.604 177,120 1.5814 -0.70%
2017-06-09 0 2.840 2.840 2.880 2.830 2.990 224,000 642,690 2.8692 1.587 1.587 1.610 1.582 1.671 400,757 1.6037 -1.05%
2017-06-08 0 2.870 2.870 2.880 2.870 2.880 81,000 233,270 2.8799 1.604 1.604 1.610 1.604 1.610 144,917 1.6097 -0.35%
2017-06-07 0 2.880 2.880 2.900 2.840 2.900 288,000 821,830 2.8536 1.610 1.610 1.621 1.587 1.621 515,259 1.5950 -0.69%
2017-06-06 0 2.900 2.900 2.940 2.880 2.960 347,000 1,008,530 2.9064 1.621 1.621 1.643 1.610 1.654 620,815 1.6245 -2.03%
2017-06-05 0 2.960 2.920 2.970 2.900 2.970 36,000 104,770 2.9103 1.654 1.632 1.660 1.621 1.660 64,407 1.6267 -0.34%
2017-06-02 0 2.970 2.970 3.000 2.960 2.970 38,000 112,590 2.9629 1.660 1.660 1.677 1.654 1.660 67,986 1.6561 0.34%
2017-06-01 0 2.960 2.960 3.000 2.910 3.000 103,000 304,770 2.9589 1.654 1.654 1.677 1.627 1.677 184,277 1.6539 0.34%
2017-05-31 0 2.950 2.950 3.010 2.950 3.010 56,000 168,140 3.0025 1.649 1.649 1.682 1.649 1.682 100,189 1.6782 -1.67%
2017-05-29 0 3.000 3.000 3.010 2.950 3.010 106,000 318,440 3.0042 1.677 1.677 1.682 1.649 1.682 189,644 1.6791 1.69%
2017-05-26 0 2.950 2.950 3.010 2.910 3.010 115,000 340,310 2.9592 1.649 1.649 1.682 1.627 1.682 205,746 1.6540 -1.67%
2017-05-25 0 3.000 3.000 3.010 2.990 3.020 113,000 340,120 3.0099 1.677 1.677 1.682 1.671 1.688 202,167 1.6824 -0.66%
2017-05-24 0 3.020 3.020 3.050 2.870 3.140 247,000 751,030 3.0406 1.688 1.688 1.705 1.604 1.755 441,906 1.6995 3.78%
2017-05-23 0 2.910 2.910 2.970 2.810 3.030 749,000 2,175,980 2.9052 1.627 1.627 1.660 1.571 1.694 1,340,030 1.6238 -2.68%
2017-05-22 0 2.990 2.990 3.030 2.990 3.150 361,000 1,087,100 3.0114 1.671 1.671 1.694 1.671 1.761 645,862 1.6832 -1.32%
2017-05-19 0 3.030 3.030 3.040 2.930 3.220 1,092,000 3,323,940 3.0439 1.694 1.694 1.699 1.638 1.800 1,953,689 1.7014 -7.06%
2017-05-18 0 3.260 3.210 3.260 3.210 3.400 646,000 2,139,280 3.3116 1.822 1.794 1.822 1.794 1.900 1,155,754 1.8510 -3.55%
2017-05-17 0 3.380 3.380 3.410 3.320 3.420 198,000 672,920 3.3986 1.889 1.889 1.906 1.856 1.912 354,240 1.8996 0.60%
2017-05-16 0 3.360 3.360 3.370 3.360 3.480 82,000 280,170 3.4167 1.878 1.878 1.884 1.878 1.945 146,706 1.9097 -2.61%
2017-05-15 0 3.450 3.430 3.480 3.410 3.550 422,000 1,481,260 3.5101 1.928 1.917 1.945 1.906 1.984 754,997 1.9619 0.58%
2017-05-12 0 3.430 3.380 3.430 3.360 3.490 580,000 1,978,520 3.4112 1.917 1.889 1.917 1.878 1.951 1,037,674 1.9067 -0.58%
2017-05-11 0 3.450 3.440 3.450 3.380 3.690 1,462,000 5,026,390 3.4380 1.928 1.923 1.928 1.889 2.062 2,615,654 1.9217 -4.96%
2017-05-10 0 3.630 3.600 3.660 3.600 4.000 1,904,000 7,190,140 3.7763 2.029 2.012 2.046 2.012 2.236 3,406,433 2.1108 -3.20%
2017-05-09 0 3.750 3.710 3.750 3.510 3.840 678,000 2,514,110 3.7081 2.096 2.074 2.096 1.962 2.146 1,213,005 2.0726 -2.34%
2017-05-08 0 3.840 3.840 3.860 3.830 3.900 569,000 2,192,580 3.8534 2.146 2.146 2.158 2.141 2.180 1,017,994 2.1538 -1.54%
2017-05-05 0 3.900 3.880 3.920 3.800 3.990 512,000 1,982,730 3.8725 2.180 2.169 2.191 2.124 2.230 916,015 2.1645 -0.76%
2017-05-04 0 3.930 3.870 3.930 3.800 4.040 1,126,000 4,413,010 3.9192 2.197 2.163 2.197 2.124 2.258 2,014,518 2.1906 0.26%
2017-05-02 0 3.920 3.910 3.950 3.880 4.280 4,090,000 16,369,230 4.0023 2.191 2.185 2.208 2.169 2.392 7,317,389 2.2370 2.62%
2017-04-28 0 3.820 3.820 3.830 3.710 3.830 1,476,600 5,596,533 3.7901 2.135 2.135 2.141 2.074 2.141 2,641,774 2.1185 3.24%
2017-04-27 0 3.700 3.660 3.700 3.600 3.700 685,000 2,512,340 3.6676 2.068 2.046 2.068 2.012 2.068 1,225,529 2.0500 2.78%
2017-04-26 0 3.600 3.580 3.600 3.550 3.800 976,000 3,540,260 3.6273 2.012 2.001 2.012 1.984 2.124 1,746,155 2.0275 -3.49%
2017-04-25 0 3.730 3.710 3.730 3.560 3.800 933,000 3,464,870 3.7137 2.085 2.074 2.085 1.990 2.124 1,669,224 2.0757 4.78%
2017-04-24 0 3.560 3.560 3.570 3.500 3.580 301,000 1,071,280 3.5591 1.990 1.990 1.995 1.956 2.001 538,517 1.9893 2.89%
2017-04-21 0 3.460 3.420 3.500 3.400 3.600 516,000 1,817,530 3.5223 1.934 1.912 1.956 1.900 2.012 923,172 1.9688 -3.08%
2017-04-20 0 3.570 3.560 3.590 3.480 3.600 751,000 2,660,810 3.5430 1.995 1.990 2.007 1.945 2.012 1,343,609 1.9803 3.48%
2017-04-19 0 3.450 3.450 3.490 3.270 3.540 1,663,000 5,730,380 3.4458 1.928 1.928 1.951 1.828 1.979 2,975,261 1.9260 6.81%
2017-04-18 0 3.230 3.230 3.290 2.890 3.300 1,538,000 4,860,010 3.1600 1.805 1.805 1.839 1.615 1.845 2,751,625 1.7662 11.76%
2017-04-13 0 2.890 2.890 2.930 2.830 2.890 44,000 125,680 2.8564 1.615 1.615 1.638 1.582 1.615 78,720 1.5965 1.05%
2017-04-12 0 2.860 2.830 2.870 2.830 2.870 87,000 247,720 2.8474 1.599 1.582 1.604 1.582 1.604 155,651 1.5915 0.70%
2017-04-11 0 2.840 2.830 2.870 2.810 2.860 64,000 182,400 2.8500 1.587 1.582 1.604 1.571 1.599 114,502 1.5930 -0.35%
2017-04-10 0 2.850 2.850 2.920 2.800 2.900 96,000 275,320 2.8679 1.593 1.593 1.632 1.565 1.621 171,753 1.6030 0.00%
2017-04-07 0 2.850 2.850 2.890 2.830 2.930 425,000 1,215,760 2.8606 1.593 1.593 1.615 1.582 1.638 760,364 1.5989 -2.40%
2017-04-06 0 2.920 2.910 2.960 2.900 2.950 2,094,000 6,173,960 2.9484 1.632 1.627 1.654 1.621 1.649 3,746,360 1.6480 0.34%
2017-04-05 0 2.910 2.900 2.940 2.900 2.950 3,202,000 9,411,300 2.9392 1.627 1.621 1.643 1.621 1.649 5,728,675 1.6428 -1.36%
2017-04-03 0 2.950 2.940 2.990 2.940 3.050 862,000 2,553,820 2.9627 1.649 1.643 1.671 1.643 1.705 1,542,198 1.6560 -1.67%
2017-03-31 0 3.000 2.970 3.000 2.980 3.040 286,000 859,020 3.0036 1.677 1.660 1.677 1.666 1.699 511,681 1.6788 1.35%
2017-03-30 0 2.960 2.960 3.050 2.890 3.050 269,000 802,870 2.9846 1.654 1.654 1.705 1.615 1.705 481,266 1.6682 0.00%
2017-03-29 0 2.960 2.960 2.990 2.940 3.000 96,000 285,900 2.9781 1.654 1.654 1.671 1.643 1.677 171,753 1.6646 0.34%
2017-03-28 0 2.950 2.950 2.980 2.920 3.100 278,000 825,160 2.9682 1.649 1.649 1.666 1.632 1.733 497,368 1.6591 1.37%
2017-03-27 0 2.910 2.910 2.920 2.850 3.030 379,000 1,109,090 2.9264 1.627 1.627 1.632 1.593 1.694 678,066 1.6357 2.83%
2017-03-24 0 2.830 2.830 2.880 2.790 2.890 83,000 236,820 2.8533 1.582 1.582 1.610 1.559 1.615 148,495 1.5948 1.43%
2017-03-23 0 2.790 2.790 2.850 2.780 2.880 195,000 546,390 2.8020 1.559 1.559 1.593 1.554 1.610 348,873 1.5662 -1.06%
2017-03-22 0 2.820 2.820 2.840 2.760 2.860 185,000 519,710 2.8092 1.576 1.576 1.587 1.543 1.599 330,982 1.5702 -1.40%
2017-03-21 0 2.860 2.860 2.900 - - 0 0 - 1.599 1.599 1.621 - - 0 - 0.00%
2017-03-20 0 2.860 2.860 2.920 2.850 2.920 149,000 426,820 2.8646 1.599 1.599 1.632 1.593 1.632 266,575 1.6011 -2.72%
2017-03-17 0 2.940 2.890 2.940 2.870 2.970 61,000 177,800 2.9148 1.643 1.615 1.643 1.604 1.660 109,135 1.6292 2.08%
2017-03-16 0 2.880 2.880 2.940 2.820 2.990 84,000 244,310 2.9085 1.610 1.610 1.643 1.576 1.671 150,284 1.6257 1.05%
2017-03-15 0 2.850 2.850 2.860 2.800 2.880 178,000 508,260 2.8554 1.593 1.593 1.599 1.565 1.610 318,459 1.5960 -1.72%
2017-03-14 0 2.900 2.900 2.950 2.900 2.910 77,000 223,580 2.9036 1.621 1.621 1.649 1.621 1.627 137,760 1.6230 -0.34%
2017-03-13 0 2.910 2.910 2.960 2.880 2.960 195,000 565,550 2.9003 1.627 1.627 1.654 1.610 1.654 348,873 1.6211 -0.68%
2017-03-10 0 2.930 2.930 3.000 2.910 3.000 139,000 410,000 2.9496 1.638 1.638 1.677 1.627 1.677 248,684 1.6487 0.34%
2017-03-09 0 2.920 2.920 2.960 2.900 2.940 92,000 269,190 2.9260 1.632 1.632 1.654 1.621 1.643 164,597 1.6355 -1.35%
2017-03-08 0 2.960 2.960 3.000 2.950 3.000 223,000 660,070 2.9600 1.654 1.654 1.677 1.649 1.677 398,968 1.6544 -0.67%
2017-03-07 0 2.980 2.980 3.000 2.980 3.080 228,000 689,440 3.0239 1.666 1.666 1.677 1.666 1.722 407,913 1.6902 -1.97%
2017-03-06 0 3.040 3.040 3.070 2.970 3.140 655,000 2,001,160 3.0552 1.699 1.699 1.716 1.660 1.755 1,171,856 1.7077 4.11%
2017-03-03 0 2.920 2.920 2.940 2.920 2.980 150,000 440,670 2.9378 1.632 1.632 1.643 1.632 1.666 268,364 1.6421 -1.35%
2017-03-02 0 2.960 2.960 3.010 2.910 3.000 883,000 2,608,750 2.9544 1.654 1.654 1.682 1.627 1.677 1,579,769 1.6513 2.07%
2017-03-01 0 2.900 2.900 2.960 2.850 3.100 1,931,000 5,624,350 2.9127 1.621 1.621 1.654 1.593 1.733 3,454,738 1.6280 -7.94%
2017-02-28 0 3.150 3.150 3.210 3.150 3.240 53,000 168,990 3.1885 1.761 1.761 1.794 1.761 1.811 94,822 1.7822 -4.26%
2017-02-27 0 3.290 3.250 3.290 3.200 3.380 228,000 736,310 3.2294 1.839 1.817 1.839 1.789 1.889 407,913 1.8051 -2.66%
2017-02-24 0 3.380 3.300 3.380 3.220 3.380 457,000 1,491,730 3.2642 1.889 1.845 1.889 1.800 1.889 817,615 1.8245 4.64%
2017-02-23 0 3.230 3.230 3.260 3.230 3.310 111,000 360,010 3.2433 1.805 1.805 1.822 1.805 1.850 198,589 1.8128 -0.62%
2017-02-22 0 3.250 3.250 3.320 3.230 3.390 177,000 579,830 3.2759 1.817 1.817 1.856 1.805 1.895 316,669 1.8310 -4.13%
2017-02-21 0 3.390 3.290 3.400 3.340 3.440 46,000 154,950 3.3685 1.895 1.839 1.900 1.867 1.923 82,298 1.8828 0.89%
2017-02-20 0 3.410 3.370 3.410 3.330 3.420 346,000 1,175,560 3.3976 1.878 1.856 1.878 1.834 1.884 628,238 1.8712 1.79%
2017-02-17 0 3.350 3.330 3.350 3.310 3.380 106,000 353,980 3.3394 1.845 1.834 1.845 1.823 1.862 192,466 1.8392 -1.18%
2017-02-16 0 3.390 3.350 3.390 3.250 3.390 253,000 836,510 3.3064 1.867 1.845 1.867 1.790 1.867 459,376 1.8210 1.80%
2017-02-15 0 3.330 3.240 3.340 3.220 3.340 272,000 898,030 3.3016 1.834 1.784 1.839 1.773 1.839 493,875 1.8183 0.60%
2017-02-14 0 3.310 3.310 3.320 3.310 3.370 93,000 308,040 3.3123 1.823 1.823 1.828 1.823 1.856 168,862 1.8242 0.00%
2017-02-13 0 3.310 3.310 3.350 3.210 3.340 134,000 441,890 3.2977 1.823 1.823 1.845 1.768 1.839 243,306 1.8162 3.12%
2017-02-10 0 3.210 3.200 3.250 3.180 3.250 316,000 1,012,010 3.2026 1.768 1.762 1.790 1.751 1.790 573,766 1.7638 2.56%
2017-02-09 0 3.130 3.130 3.160 3.100 3.180 273,000 863,420 3.1627 1.724 1.724 1.740 1.707 1.751 495,691 1.7419 0.64%
2017-02-08 0 3.110 3.110 3.160 3.000 3.150 331,000 1,029,920 3.1115 1.713 1.713 1.740 1.652 1.735 601,002 1.7137 1.30%
2017-02-07 0 3.070 3.070 3.090 3.050 3.120 172,000 528,900 3.0750 1.691 1.691 1.702 1.680 1.718 312,303 1.6935 -1.60%
2017-02-06 0 3.120 3.080 3.130 3.030 3.200 503,004 1,557,842 3.0971 1.718 1.696 1.724 1.669 1.762 913,312 1.7057 0.32%
2017-02-03 0 3.110 3.110 3.170 3.110 3.190 51,000 160,700 3.1510 1.713 1.713 1.746 1.713 1.757 92,602 1.7354 -0.64%
2017-02-02 0 3.130 3.130 3.220 3.090 3.170 104,000 325,210 3.1270 1.724 1.724 1.773 1.702 1.746 188,834 1.7222 0.00%
2017-02-01 0 3.130 3.120 3.220 3.000 3.170 17,000 52,370 3.0806 1.724 1.718 1.773 1.652 1.746 30,867 1.6966 -2.49%
2017-01-27 0 3.210 3.140 3.250 - - 0 0 - 1.768 1.729 1.790 - - 0 - 0.00%
2017-01-26 0 3.210 3.170 3.250 3.120 3.250 183,000 581,990 3.1803 1.768 1.746 1.790 1.718 1.790 332,276 1.7515 1.58%
2017-01-25 0 3.160 3.160 3.250 3.110 3.260 57,000 180,950 3.1746 1.740 1.740 1.790 1.713 1.795 103,496 1.7484 -3.07%
2017-01-24 0 3.260 3.180 3.270 3.000 3.290 315,000 993,350 3.1535 1.795 1.751 1.801 1.652 1.812 571,951 1.7368 -0.91%
2017-01-23 0 3.290 3.220 3.290 3.220 3.320 282,000 921,270 3.2669 1.812 1.773 1.812 1.773 1.828 512,032 1.7992 -2.08%
2017-01-20 0 3.360 3.280 3.360 3.270 3.370 77,000 257,870 3.3490 1.851 1.806 1.851 1.801 1.856 139,810 1.8444 0.60%
2017-01-19 0 3.340 3.280 3.340 3.260 3.370 215,000 715,490 3.3279 1.839 1.806 1.839 1.795 1.856 390,379 1.8328 2.45%
2017-01-18 0 3.260 3.200 3.270 3.200 3.290 228,000 737,100 3.2329 1.795 1.762 1.801 1.762 1.812 413,983 1.7805 -0.31%
2017-01-17 0 3.270 3.270 3.320 3.270 3.340 70,000 231,380 3.3054 1.801 1.801 1.828 1.801 1.839 127,100 1.8205 -2.97%
2017-01-16 0 3.370 3.300 3.390 3.250 3.430 205,000 674,970 3.2925 1.856 1.817 1.867 1.790 1.889 372,222 1.8134 3.69%
2017-01-13 0 3.250 3.240 3.310 3.240 3.400 824,000 2,717,340 3.2977 1.790 1.784 1.823 1.784 1.873 1,496,150 1.8162 -4.41%
2017-01-12 0 3.400 3.340 3.420 3.300 3.570 673,000 2,269,020 3.3715 1.873 1.839 1.884 1.817 1.966 1,221,977 1.8568 -0.29%
2017-01-11 0 3.410 3.350 3.450 3.330 3.460 645,000 2,172,090 3.3676 1.878 1.845 1.900 1.834 1.906 1,171,137 1.8547 -1.16%
2017-01-10 0 3.450 3.390 3.450 3.380 3.590 552,000 1,938,920 3.5125 1.900 1.867 1.900 1.862 1.977 1,002,275 1.9345 0.58%
2017-01-09 0 3.430 3.430 3.490 3.380 3.560 1,472,000 5,124,690 3.4814 1.889 1.889 1.922 1.862 1.961 2,672,734 1.9174 -5.25%
2017-01-06 0 3.620 3.600 3.620 3.580 3.620 460,000 1,659,400 3.6074 1.994 1.983 1.994 1.972 1.994 835,229 1.9868 -0.82%
2017-01-05 0 3.650 3.630 3.650 3.600 3.740 605,000 2,198,340 3.6336 2.010 1.999 2.010 1.983 2.060 1,098,508 2.0012 -1.08%
2017-01-04 0 3.690 3.630 3.690 3.620 3.700 436,000 1,597,910 3.6649 2.032 1.999 2.032 1.994 2.038 791,652 2.0184 0.00%
2017-01-03 0 3.690 3.600 3.700 3.550 3.700 682,000 2,481,550 3.6386 2.032 1.983 2.038 1.955 2.038 1,238,318 2.0040 1.37%
2016-12-30 0 3.640 3.600 3.650 3.600 3.700 587,000 2,119,260 3.6103 2.005 1.983 2.010 1.983 2.038 1,065,825 1.9884 0.00%
2016-12-29 0 3.640 3.600 3.640 3.590 3.750 1,510,000 5,451,730 3.6104 2.005 1.983 2.005 1.977 2.065 2,741,731 1.9884 -2.93%
2016-12-28 0 3.750 3.710 3.750 3.600 3.860 491,000 1,818,630 3.7039 2.065 2.043 2.065 1.983 2.126 891,517 2.0399 0.00%
2016-12-23 0 3.750 3.750 3.770 3.680 3.830 75,000 281,120 3.7483 2.065 2.065 2.076 2.027 2.109 136,179 2.0643 -3.85%
2016-12-22 0 3.900 3.860 3.900 3.620 3.900 1,154,000 4,414,420 3.8253 2.148 2.126 2.148 1.994 2.148 2,095,336 2.1068 8.33%
2016-12-21 0 3.600 3.590 3.600 3.530 3.600 1,758,000 6,307,220 3.5877 1.983 1.977 1.983 1.944 1.983 3,192,029 1.9759 0.84%
2016-12-20 0 3.570 3.540 3.570 3.550 3.590 1,137,000 4,052,890 3.5645 1.966 1.950 1.966 1.955 1.977 2,064,469 1.9632 1.13%
2016-12-19 0 3.530 3.480 3.540 3.460 3.570 1,824,000 6,434,940 3.5279 1.944 1.917 1.950 1.906 1.966 3,311,866 1.9430 0.28%
2016-12-16 0 3.520 3.430 3.520 3.410 3.540 612,000 2,120,770 3.4653 1.939 1.889 1.939 1.878 1.950 1,111,218 1.9085 -1.12%
2016-12-15 0 3.560 3.530 3.560 3.500 3.620 501,000 1,769,070 3.5311 1.961 1.944 1.961 1.928 1.994 909,674 1.9447 0.56%
2016-12-14 0 3.540 3.540 3.580 3.520 3.660 362,000 1,306,050 3.6079 1.950 1.950 1.972 1.939 2.016 657,289 1.9870 0.00%
2016-12-13 0 3.540 3.540 3.590 3.540 3.700 375,000 1,352,560 3.6068 1.950 1.950 1.977 1.950 2.038 680,894 1.9864 -2.21%
2016-12-12 0 3.620 3.600 3.620 3.500 3.700 813,000 2,923,450 3.5959 1.994 1.983 1.994 1.928 2.038 1,476,177 1.9804 3.43%
2016-12-09 0 3.500 3.480 3.510 3.430 3.730 1,481,000 5,267,530 3.5567 1.928 1.917 1.933 1.889 2.054 2,689,076 1.9589 2.34%
2016-12-08 0 3.420 3.410 3.420 3.250 3.450 2,014,000 6,822,450 3.3875 1.884 1.878 1.884 1.790 1.900 3,656,852 1.8657 5.23%
2016-12-07 0 3.250 3.240 3.250 3.200 3.860 2,452,000 8,321,520 3.3938 1.790 1.784 1.790 1.762 2.126 4,452,136 1.8691 -14.47%
2016-12-06 0 3.800 3.690 3.790 3.700 4.240 1,329,000 5,298,430 3.9868 2.093 2.032 2.087 2.038 2.335 2,413,087 2.1957 -11.01%
2016-12-05 0 4.270 4.210 4.280 4.200 4.400 110,000 467,400 4.2491 2.352 2.319 2.357 2.313 2.423 199,729 2.3402 -0.70%
2016-12-02 0 4.300 4.260 4.320 4.240 4.390 786,000 3,386,830 4.3089 2.368 2.346 2.379 2.335 2.418 1,427,153 2.3731 0.00%
2016-12-01 0 4.300 4.300 4.380 4.300 4.600 603,060 2,641,887 4.3808 2.368 2.368 2.412 2.368 2.533 1,094,986 2.4127 -4.23%
2016-11-30 0 4.490 4.490 4.540 4.330 4.660 905,980 4,142,747 4.5727 2.473 2.473 2.500 2.385 2.566 1,645,003 2.5184 -3.23%
2016-11-29 0 4.640 4.630 4.640 4.550 4.720 987,000 4,615,540 4.6763 2.555 2.550 2.555 2.506 2.600 1,792,112 2.5755 1.75%
2016-11-28 0 4.560 4.550 4.640 4.550 4.700 1,144,000 5,342,550 4.6701 2.511 2.506 2.555 2.506 2.589 2,077,179 2.5720 -1.30%
2016-11-25 0 4.620 4.520 4.620 4.500 4.680 1,319,000 6,124,650 4.6434 2.544 2.489 2.544 2.478 2.577 2,394,930 2.5573 -0.22%
2016-11-24 0 4.630 4.550 4.630 4.550 4.680 166,000 758,000 4.5663 2.550 2.506 2.550 2.506 2.577 301,409 2.5149 -0.43%
2016-11-23 0 4.650 4.600 4.650 4.560 4.700 1,007,000 4,670,040 4.6376 2.561 2.533 2.561 2.511 2.589 1,828,426 2.5541 -1.48%
2016-11-22 0 4.720 4.670 4.720 4.630 4.740 3,709,000 17,494,570 4.7168 2.600 2.572 2.600 2.550 2.611 6,734,491 2.5978 0.85%
2016-11-21 0 4.730 4.700 4.730 4.690 4.750 1,724,000 8,140,570 4.7219 2.577 2.561 2.577 2.556 2.588 3,163,738 2.5731 1.28%
2016-11-18 0 4.670 4.630 4.670 4.600 4.690 1,625,000 7,586,820 4.6688 2.545 2.523 2.545 2.507 2.556 2,982,062 2.5442 0.43%
2016-11-17 0 4.650 4.590 4.650 4.570 4.740 1,107,100 5,158,465 4.6594 2.534 2.501 2.534 2.490 2.583 2,031,656 2.5390 0.22%
2016-11-16 0 4.640 4.600 4.640 4.570 4.680 1,565,000 7,282,850 4.6536 2.528 2.507 2.528 2.490 2.550 2,871,955 2.5359 0.87%
2016-11-15 0 4.600 4.530 4.600 4.530 4.690 3,139,000 14,524,350 4.6271 2.507 2.469 2.507 2.469 2.556 5,760,425 2.5214 0.00%
2016-11-14 0 4.600 4.550 4.600 4.570 4.690 422,000 1,955,280 4.6334 2.507 2.479 2.507 2.490 2.556 774,418 2.5248 0.00%
2016-11-11 0 4.600 4.590 4.600 4.450 4.840 2,062,000 9,549,640 4.6313 2.507 2.501 2.507 2.425 2.637 3,784,007 2.5237 2.22%
2016-11-10 0 4.500 4.470 4.500 4.470 4.540 405,000 1,822,240 4.4994 2.452 2.436 2.452 2.436 2.474 743,222 2.4518 2.27%
2016-11-09 0 4.400 4.470 4.480 4.170 4.490 2,141,000 9,313,500 4.3501 2.398 2.436 2.441 2.272 2.447 3,928,981 2.3705 -2.00%
2016-11-08 0 4.490 4.470 4.480 4.020 4.490 3,432,000 15,053,170 4.3861 2.447 2.436 2.441 2.191 2.447 6,298,114 2.3901 8.98%
2016-11-07 0 4.120 4.050 4.160 4.020 4.390 1,206,000 5,037,940 4.1774 2.245 2.207 2.267 2.191 2.392 2,213,148 2.2764 -5.29%
2016-11-04 0 4.350 4.330 4.340 4.250 4.500 2,499,000 11,098,610 4.4412 2.370 2.360 2.365 2.316 2.452 4,585,952 2.4201 -0.91%
2016-11-03 0 4.390 4.350 4.400 4.020 4.700 2,681,000 11,888,760 4.4344 2.392 2.370 2.398 2.191 2.561 4,919,943 2.4164 -4.57%
2016-11-02 0 4.600 4.460 4.600 4.420 4.700 2,720,000 12,471,890 4.5853 2.507 2.430 2.507 2.409 2.561 4,991,512 2.4986 1.10%
2016-11-01 0 4.550 4.510 4.550 4.350 4.550 1,574,000 7,007,860 4.4523 2.479 2.458 2.479 2.370 2.479 2,888,471 2.4261 5.32%
2016-10-31 0 4.320 4.310 4.370 4.210 4.400 2,656,000 11,502,730 4.3308 2.354 2.349 2.381 2.294 2.398 4,874,065 2.3600 0.93%
2016-10-28 0 4.280 4.250 4.280 4.100 4.300 3,507,000 14,751,940 4.2064 2.332 2.316 2.332 2.234 2.343 6,435,748 2.2922 3.88%
2016-10-27 0 4.120 4.090 4.120 3.970 4.120 2,069,000 8,443,870 4.0811 2.245 2.229 2.245 2.163 2.245 3,796,853 2.2239 0.49%
2016-10-26 0 4.100 4.070 4.100 4.000 4.150 2,877,000 11,755,450 4.0860 2.234 2.218 2.234 2.180 2.261 5,279,625 2.2266 3.02%
2016-10-25 0 3.980 3.960 3.980 3.800 4.100 4,237,000 16,590,360 3.9156 2.169 2.158 2.169 2.071 2.234 7,775,381 2.1337 1.79%
2016-10-24 0 3.910 3.850 3.910 3.850 3.980 1,763,000 6,903,110 3.9155 2.131 2.098 2.131 2.098 2.169 3,235,307 2.1337 0.51%
2016-10-20 0 3.890 3.850 3.890 3.830 4.050 1,356,000 5,353,320 3.9479 2.120 2.098 2.120 2.087 2.207 2,488,416 2.1513 -2.26%
2016-10-19 0 3.980 3.900 4.000 3.800 4.120 2,098,000 8,340,630 3.9755 2.169 2.125 2.180 2.071 2.245 3,850,071 2.1664 0.76%
2016-10-18 0 3.950 3.940 3.950 3.730 4.100 3,334,000 13,098,700 3.9288 2.152 2.147 2.152 2.033 2.234 6,118,273 2.1409 4.77%
2016-10-17 0 3.770 3.650 3.780 3.580 3.850 1,326,000 4,955,830 3.7374 2.054 1.989 2.060 1.951 2.098 2,433,362 2.0366 -2.08%
2016-10-14 0 3.850 3.820 3.850 3.780 3.850 432,000 1,652,360 3.8249 2.098 2.082 2.098 2.060 2.098 792,770 2.0843 1.32%
2016-10-13 0 3.800 3.800 3.840 3.790 3.890 1,513,000 5,814,460 3.8430 2.071 2.071 2.093 2.065 2.120 2,776,529 2.0941 -1.30%
2016-10-12 0 3.850 3.820 3.850 3.780 3.890 1,395,000 5,349,100 3.8345 2.098 2.082 2.098 2.060 2.120 2,559,985 2.0895 1.32%
2016-10-11 0 3.800 3.770 3.800 3.740 3.990 2,035,000 7,879,860 3.8722 2.071 2.054 2.071 2.038 2.174 3,734,459 2.1100 0.00%
2016-10-07 0 3.800 3.750 3.800 3.200 3.880 5,178,000 18,804,010 3.6315 2.071 2.043 2.071 1.744 2.114 9,502,225 1.9789 19.12%
2016-10-06 0 3.190 3.180 3.200 3.050 3.200 1,575,000 4,917,930 3.1225 1.738 1.733 1.744 1.662 1.744 2,890,306 1.7015 4.59%
2016-10-05 0 3.050 3.040 3.050 2.990 3.050 1,606,000 4,831,910 3.0087 1.662 1.657 1.662 1.629 1.662 2,947,194 1.6395 2.35%
2016-10-04 0 2.980 2.940 2.980 2.940 2.980 131,000 387,980 2.9617 1.624 1.602 1.624 1.602 1.624 240,400 1.6139 1.02%
2016-10-03 0 2.950 2.950 2.980 2.950 2.980 24,000 71,400 2.9750 1.608 1.608 1.624 1.608 1.624 44,043 1.6212 -0.34%
2016-09-30 0 2.960 2.960 2.970 2.940 2.940 32,000 94,170 2.9428 1.613 1.613 1.618 1.602 1.602 58,724 1.6036 -1.00%
2016-09-29 0 2.990 2.950 2.990 2.970 3.000 75,000 224,050 2.9873 1.629 1.608 1.629 1.618 1.635 137,634 1.6279 -0.33%
2016-09-28 0 3.000 2.990 3.000 2.990 3.000 233,000 697,270 2.9926 1.635 1.629 1.635 1.629 1.635 427,582 1.6307 1.01%
2016-09-27 0 2.970 2.960 2.990 2.970 3.000 310,000 924,210 2.9813 1.618 1.613 1.629 1.618 1.635 568,886 1.6246 -1.00%
2016-09-26 0 3.000 2.980 3.000 2.930 3.000 1,256,000 3,759,890 2.9935 1.635 1.624 1.635 1.597 1.635 2,304,904 1.6313 1.01%
2016-09-23 0 2.970 2.940 2.970 2.930 2.970 177,000 523,390 2.9570 1.618 1.602 1.618 1.597 1.618 324,815 1.6113 0.34%
2016-09-22 0 2.960 2.940 2.960 2.940 2.980 49,000 144,440 2.9478 1.613 1.602 1.613 1.602 1.624 89,921 1.6063 0.68%
2016-09-21 0 2.940 2.930 2.950 2.940 2.980 141,000 417,580 2.9616 1.602 1.597 1.608 1.602 1.624 258,751 1.6138 -0.34%
2016-09-20 0 2.950 2.940 2.950 2.950 2.990 162,000 479,210 2.9581 1.608 1.602 1.608 1.608 1.629 297,289 1.6119 -1.67%
2016-09-19 0 3.000 2.980 3.000 2.970 3.000 247,000 739,010 2.9919 1.635 1.624 1.635 1.618 1.635 453,273 1.6304 2.39%
2016-09-15 0 2.930 2.930 2.970 2.930 2.970 80,000 235,700 2.9463 1.597 1.597 1.618 1.597 1.618 146,809 1.6055 -0.68%
2016-09-14 0 2.950 2.920 2.960 - - 0 0 - 1.608 1.591 1.613 - - 0 - 0.00%
2016-09-13 0 2.950 2.930 2.950 2.940 2.980 155,000 459,240 2.9628 1.608 1.597 1.608 1.602 1.624 284,443 1.6145 1.72%
2016-09-12 0 2.900 2.900 2.930 2.900 2.950 465,000 1,356,900 2.9181 1.580 1.580 1.597 1.580 1.608 853,328 1.5901 -2.68%
2016-09-09 0 2.980 2.960 2.980 2.950 2.990 124,000 368,210 2.9694 1.624 1.613 1.624 1.608 1.629 227,554 1.6181 1.02%
2016-09-08 0 2.950 2.940 2.960 2.930 2.990 148,000 436,530 2.9495 1.608 1.602 1.613 1.597 1.629 271,597 1.6073 -1.01%
2016-09-07 0 2.980 2.970 2.990 2.930 3.000 837,000 2,493,750 2.9794 1.624 1.618 1.629 1.597 1.635 1,535,991 1.6235 1.02%
2016-09-06 0 2.950 2.910 2.950 2.900 2.970 263,000 775,130 2.9473 1.608 1.586 1.608 1.580 1.618 482,635 1.6060 0.00%
2016-09-05 0 2.950 2.940 2.960 2.950 2.980 171,000 505,910 2.9585 1.608 1.602 1.613 1.608 1.624 313,805 1.6122 0.68%
2016-09-02 0 2.930 2.920 2.930 2.900 2.950 408,000 1,198,300 2.9370 1.597 1.591 1.597 1.580 1.608 748,727 1.6005 2.09%
2016-09-01 0 2.870 2.870 2.880 2.870 2.920 596,000 1,727,820 2.8990 1.564 1.564 1.569 1.564 1.591 1,093,728 1.5798 0.70%
2016-08-31 0 2.850 2.820 2.850 2.750 2.850 323,000 904,230 2.7995 1.553 1.537 1.553 1.499 1.553 592,742 1.5255 4.40%
2016-08-30 0 2.730 2.730 2.750 2.700 2.750 81,000 219,630 2.7115 1.488 1.488 1.499 1.471 1.499 148,644 1.4776 -0.73%
2016-08-29 0 2.750 2.720 2.760 2.700 2.780 240,000 655,770 2.7324 1.499 1.482 1.504 1.471 1.515 440,428 1.4889 -0.72%
2016-08-26 0 2.770 2.740 2.780 2.690 2.920 3,062,000 8,695,080 2.8397 1.509 1.493 1.515 1.466 1.591 5,619,122 1.5474 1.47%
2016-08-25 0 2.730 2.730 2.750 2.720 2.770 163,000 443,970 2.7237 1.488 1.488 1.499 1.482 1.509 299,124 1.4842 -0.73%
2016-08-24 0 2.750 2.710 2.750 2.640 2.780 396,000 1,082,570 2.7338 1.499 1.477 1.499 1.439 1.515 726,705 1.4897 1.85%
2016-08-23 0 2.700 2.690 2.700 2.670 2.710 86,000 232,050 2.6983 1.471 1.466 1.471 1.455 1.477 157,820 1.4703 2.27%
2016-08-22 0 2.640 2.640 2.690 2.640 2.700 97,000 260,980 2.6905 1.439 1.439 1.466 1.439 1.471 178,006 1.4661 -1.12%
2016-08-19 0 2.700 2.670 2.710 2.680 2.750 142,000 387,930 2.7319 1.455 1.439 1.460 1.444 1.482 263,514 1.4721 0.00%
2016-08-18 0 2.700 2.690 2.700 2.680 2.750 259,000 700,660 2.7053 1.455 1.450 1.455 1.444 1.482 480,635 1.4578 2.27%
2016-08-17 0 2.640 2.640 2.660 2.630 2.700 210,000 556,510 2.6500 1.423 1.423 1.433 1.417 1.455 389,704 1.4280 1.93%
2016-08-16 0 2.590 2.580 2.620 2.590 2.630 126,000 328,250 2.6052 1.396 1.390 1.412 1.396 1.417 233,822 1.4038 -0.38%
2016-08-15 0 2.600 2.610 2.620 2.600 2.650 277,000 729,640 2.6341 1.401 1.406 1.412 1.401 1.428 514,038 1.4194 -0.76%
2016-08-12 0 2.620 2.610 2.620 2.610 2.650 316,000 829,830 2.6260 1.412 1.406 1.412 1.406 1.428 586,412 1.4151 0.00%
2016-08-11 0 2.620 2.600 2.630 2.560 2.640 306,000 799,380 2.6124 1.412 1.401 1.417 1.380 1.423 567,855 1.4077 2.34%
2016-08-10 0 2.560 2.560 2.580 2.550 2.610 163,000 420,870 2.5820 1.380 1.380 1.390 1.374 1.406 302,485 1.3914 -1.54%
2016-08-09 0 2.600 2.590 2.600 2.590 2.610 329,000 854,640 2.5977 1.401 1.396 1.401 1.396 1.406 610,537 1.3998 0.39%
2016-08-08 0 2.590 2.580 2.590 2.550 2.590 300,000 773,430 2.5781 1.396 1.390 1.396 1.374 1.396 556,720 1.3893 1.57%
2016-08-05 0 2.550 2.520 2.560 2.500 2.570 444,000 1,130,440 2.5460 1.374 1.358 1.380 1.347 1.385 823,946 1.3720 4.94%
2016-08-04 0 2.430 2.430 2.530 2.420 2.500 189,000 470,290 2.4883 1.309 1.309 1.363 1.304 1.347 350,734 1.3409 0.83%
2016-08-03 0 2.410 2.410 2.450 2.400 2.450 23,000 55,550 2.4152 1.299 1.299 1.320 1.293 1.320 42,682 1.3015 -2.03%
2016-08-01 0 2.460 2.450 2.500 2.450 2.490 64,000 158,460 2.4759 1.326 1.320 1.347 1.320 1.342 118,767 1.3342 -1.60%
2016-07-29 0 2.500 2.500 2.510 2.470 2.520 209,000 521,510 2.4953 1.347 1.347 1.353 1.331 1.358 387,848 1.3446 -0.79%
2016-07-28 0 2.520 2.520 2.530 2.490 2.540 87,000 218,400 2.5103 1.358 1.358 1.363 1.342 1.369 161,449 1.3528 2.02%
2016-07-27 0 2.470 2.440 2.500 - - 0 0 - 1.331 1.315 1.347 - - 0 - 0.00%
2016-07-26 0 2.470 2.410 2.470 2.470 2.510 65,000 162,410 2.4986 1.331 1.299 1.331 1.331 1.353 120,623 1.3464 -1.59%
2016-07-25 0 2.510 2.450 2.510 2.540 2.540 2,000 5,080 2.5400 1.353 1.320 1.353 1.369 1.369 3,711 1.3687 2.45%
2016-07-22 0 2.450 2.440 2.460 2.450 2.500 13,000 31,920 2.4554 1.320 1.315 1.326 1.320 1.347 24,125 1.3231 -2.00%
2016-07-21 0 2.500 2.470 2.500 2.460 2.550 243,000 613,530 2.5248 1.347 1.331 1.347 1.326 1.374 450,943 1.3605 1.63%
2016-07-20 0 2.460 2.460 2.470 2.450 2.460 27,000 66,220 2.4526 1.326 1.326 1.331 1.320 1.326 50,105 1.3216 0.00%
2016-07-19 0 2.460 2.460 2.520 2.440 2.520 84,000 207,040 2.4648 1.326 1.326 1.358 1.315 1.358 155,882 1.3282 0.00%
2016-07-18 0 2.460 2.460 2.500 2.400 2.530 50,000 121,970 2.4394 1.326 1.326 1.347 1.293 1.363 92,787 1.3145 -2.38%
2016-07-15 0 2.520 2.500 2.540 2.500 2.550 45,000 112,920 2.5093 1.358 1.347 1.369 1.347 1.374 83,508 1.3522 -1.18%
2016-07-14 0 2.550 2.500 2.550 - - 0 0 - 1.374 1.347 1.374 - - 0 - 0.00%
2016-07-13 0 2.550 2.530 2.550 2.530 2.580 116,000 295,690 2.5491 1.374 1.363 1.374 1.363 1.390 215,265 1.3736 -1.16%
2016-07-12 0 2.580 2.580 2.590 2.490 2.600 699,000 1,786,690 2.5561 1.390 1.390 1.396 1.342 1.401 1,297,158 1.3774 2.79%
2016-07-11 0 2.510 2.510 2.520 2.460 2.520 38,000 95,140 2.5037 1.353 1.353 1.358 1.326 1.358 70,518 1.3492 2.45%
2016-07-08 0 2.450 2.450 2.490 2.430 2.530 26,000 64,000 2.4615 1.320 1.320 1.342 1.309 1.363 48,249 1.3264 -0.81%
2016-07-07 0 2.470 2.470 2.510 2.460 2.540 44,000 110,680 2.5155 1.331 1.331 1.353 1.326 1.369 81,652 1.3555 -0.80%
2016-07-06 0 2.540 2.510 2.540 2.470 2.560 535,000 1,357,930 2.5382 1.342 1.326 1.342 1.305 1.352 1,012,754 1.3408 1.60%
2016-07-05 0 2.500 2.490 2.500 2.360 2.500 133,000 327,300 2.4609 1.321 1.315 1.321 1.247 1.321 251,769 1.3000 4.17%
2016-07-04 0 2.400 2.400 2.440 2.400 2.500 240,000 581,730 2.4239 1.268 1.268 1.289 1.268 1.321 454,319 1.2804 -4.00%
2016-06-30 0 2.500 2.460 2.500 2.450 2.530 231,000 573,960 2.4847 1.321 1.300 1.321 1.294 1.337 437,282 1.3126 -1.57%
2016-06-29 0 2.540 2.490 2.540 2.580 2.790 10,000 26,010 2.6010 1.342 1.315 1.342 1.363 1.474 18,930 1.3740 0.40%
2016-06-28 0 2.530 2.470 2.540 2.480 2.570 88,000 223,580 2.5407 1.337 1.305 1.342 1.310 1.358 166,584 1.3421 1.61%
2016-06-27 0 2.490 2.480 2.540 2.480 2.570 284,000 717,080 2.5249 1.315 1.310 1.342 1.310 1.358 537,611 1.3338 4.18%
2016-06-24 0 2.390 2.350 2.390 2.300 2.600 1,062,000 2,620,960 2.4679 1.263 1.241 1.263 1.215 1.373 2,010,364 1.3037 -7.00%
2016-06-23 0 2.570 2.550 2.580 2.520 2.600 292,000 749,960 2.5684 1.358 1.347 1.363 1.331 1.373 552,755 1.3568 -1.15%
2016-06-22 0 2.600 2.560 2.610 2.580 2.620 504,000 1,311,560 2.6023 1.373 1.352 1.379 1.363 1.384 954,071 1.3747 0.00%
2016-06-21 0 2.600 2.560 2.600 2.550 2.600 61,000 157,530 2.5825 1.373 1.352 1.373 1.347 1.373 115,473 1.3642 -0.76%
2016-06-20 0 2.620 2.610 2.620 2.600 2.650 93,000 242,610 2.6087 1.384 1.379 1.384 1.373 1.400 176,049 1.3781 0.00%
2016-06-17 0 2.620 2.590 2.620 2.550 2.670 367,000 957,050 2.6078 1.384 1.368 1.384 1.347 1.410 694,730 1.3776 1.55%
2016-06-16 0 2.580 2.550 2.580 2.580 2.600 436,000 1,131,010 2.5941 1.363 1.347 1.363 1.363 1.373 825,347 1.3703 0.00%
2016-06-15 0 2.580 2.540 2.580 2.530 2.590 171,000 438,680 2.5654 1.363 1.342 1.363 1.337 1.368 323,703 1.3552 -0.39%
2016-06-14 0 2.590 2.580 2.590 2.580 2.610 397,000 1,030,200 2.5950 1.368 1.363 1.368 1.363 1.379 751,520 1.3708 -0.38%
2016-06-13 0 2.600 2.550 2.600 2.550 2.690 198,000 512,780 2.5898 1.373 1.347 1.373 1.347 1.421 374,814 1.3681 0.78%
2016-06-10 0 2.580 2.570 2.600 2.500 2.620 1,225,000 3,152,260 2.5733 1.363 1.358 1.373 1.321 1.384 2,318,922 1.3594 4.45%
2016-06-08 0 2.470 2.450 2.500 2.450 2.510 150,000 372,360 2.4824 1.305 1.294 1.321 1.294 1.326 283,950 1.3114 -2.76%
2016-06-07 0 2.540 2.500 2.540 2.500 2.550 327,000 828,070 2.5323 1.342 1.321 1.342 1.321 1.347 619,010 1.3377 0.00%
2016-06-06 0 2.540 2.510 2.530 2.530 2.570 202,000 516,660 2.5577 1.342 1.326 1.337 1.337 1.358 382,386 1.3511 -0.78%
2016-06-03 0 2.560 2.530 2.560 2.530 2.600 476,000 1,217,790 2.5584 1.352 1.337 1.352 1.337 1.373 901,067 1.3515 0.00%
2016-06-02 0 2.560 2.550 2.570 2.460 2.630 1,129,000 2,916,350 2.5831 1.352 1.347 1.358 1.300 1.389 2,137,195 1.3646 3.64%
2016-06-01 0 2.470 2.400 2.470 2.400 2.470 189,000 454,020 2.4022 1.305 1.268 1.305 1.268 1.305 357,777 1.2690 2.49%
2016-05-31 0 2.410 2.380 2.490 2.360 2.430 78,000 187,800 2.4077 1.273 1.257 1.315 1.247 1.284 147,654 1.2719 -4.74%
2016-05-30 0 2.530 2.470 2.550 2.480 2.640 593,000 1,516,190 2.5568 1.337 1.305 1.347 1.310 1.395 1,122,548 1.3507 -1.56%
2016-05-27 0 2.570 2.550 2.570 2.420 2.590 680,000 1,718,570 2.5273 1.358 1.347 1.358 1.278 1.368 1,287,239 1.3351 3.21%
2016-05-26 0 2.490 2.480 2.500 2.410 2.560 920,000 2,322,190 2.5241 1.315 1.310 1.321 1.273 1.352 1,741,558 1.3334 -1.58%
2016-05-25 0 2.530 2.520 2.530 2.400 2.600 1,661,000 4,226,240 2.5444 1.337 1.331 1.337 1.268 1.373 3,144,269 1.3441 5.42%
2016-05-24 0 2.400 2.390 2.410 2.350 2.430 728,000 1,731,550 2.3785 1.268 1.263 1.273 1.241 1.284 1,378,102 1.2565 3.00%
2016-05-23 0 2.330 2.320 2.330 2.300 2.390 543,000 1,265,880 2.3313 1.231 1.226 1.231 1.215 1.263 1,027,898 1.2315 2.64%
2016-05-20 0 2.270 2.250 2.270 2.130 2.300 1,423,000 3,206,340 2.2532 1.199 1.189 1.199 1.125 1.215 2,693,736 1.1903 6.57%
2016-05-19 0 2.130 2.110 2.130 1.980 2.130 426,000 878,380 2.0619 1.125 1.115 1.125 1.046 1.125 806,417 1.0892 10.94%
2016-05-18 0 1.920 1.920 1.980 - - 0 0 - 1.014 1.014 1.046 - - 0 - 0.00%
2016-05-17 0 1.920 1.920 1.980 - - 0 0 - 1.014 1.014 1.046 - - 0 - 1.05%
2016-05-16 0 1.900 1.900 1.980 1.900 1.910 13,000 24,710 1.9008 1.004 1.004 1.046 1.004 1.009 24,609 1.0041 -0.52%
2016-05-13 0 1.910 1.910 1.920 1.860 1.920 79,000 148,990 1.8859 1.009 1.009 1.014 0.983 1.014 149,547 0.9963 -3.05%
2016-05-12 0 1.970 1.890 1.970 1.960 1.990 41,000 80,650 1.9671 1.041 0.998 1.041 1.035 1.051 77,613 1.0391 4.23%
2016-05-11 0 1.890 1.860 1.890 - - 0 0 - 0.998 0.983 0.998 - - 0 - 0.00%
2016-05-10 0 1.890 1.890 1.940 1.890 1.890 7,000 13,230 1.8900 0.998 0.998 1.025 0.998 0.998 13,251 0.9984 0.00%
2016-05-09 0 1.890 1.850 1.890 1.890 1.890 5,000 9,450 1.8900 0.998 0.977 0.998 0.998 0.998 9,465 0.9984 0.00%
2016-05-06 0 1.890 1.890 1.970 1.890 1.900 64,000 121,570 1.8995 0.998 0.998 1.041 0.998 1.004 121,152 1.0035 -1.56%
2016-05-05 0 1.920 1.920 1.960 1.920 1.930 47,000 90,340 1.9221 1.014 1.014 1.035 1.014 1.020 88,971 1.0154 1.59%
2016-05-04 0 1.890 1.880 1.900 1.890 1.910 90,000 171,230 1.9026 0.998 0.993 1.004 0.998 1.009 170,370 1.0050 -1.05%
2016-05-03 0 1.910 1.910 1.950 1.900 1.950 178,000 342,650 1.9250 1.009 1.009 1.030 1.004 1.030 336,954 1.0169 -3.54%
2016-04-29 0 1.980 1.910 1.980 - - 0 0 - 1.046 1.009 1.046 - - 0 - 0.00%
2016-04-28 0 1.980 1.930 1.980 - - 0 0 - 1.046 1.020 1.046 - - 0 - -1.00%
2016-04-27 0 2.000 1.940 2.000 1.940 2.000 9,000 17,560 1.9511 1.057 1.025 1.057 1.025 1.057 17,037 1.0307 3.09%
2016-04-26 0 1.940 1.900 1.960 - - 0 0 - 1.025 1.004 1.035 - - 0 - 0.00%
2016-04-25 0 1.940 1.940 1.970 1.930 1.940 21,000 40,540 1.9305 1.025 1.025 1.041 1.020 1.025 39,753 1.0198 0.00%
2016-04-22 0 1.940 1.940 2.000 1.890 2.100 79,000 159,480 2.0187 1.025 1.025 1.057 0.998 1.109 149,547 1.0664 1.57%
2016-04-21 0 1.910 1.910 1.950 1.910 1.950 84,000 162,070 1.9294 1.009 1.009 1.030 1.009 1.030 159,012 1.0192 -1.04%
2016-04-20 0 1.930 1.920 1.930 1.930 2.050 200,000 395,320 1.9766 1.020 1.014 1.020 1.020 1.083 378,600 1.0442 1.05%
2016-04-19 0 1.910 1.910 1.940 1.910 1.920 13,000 24,930 1.9177 1.009 1.009 1.025 1.009 1.014 24,609 1.0130 -0.52%
2016-04-18 0 1.920 1.910 1.940 1.920 1.930 127,000 244,540 1.9255 1.014 1.009 1.025 1.014 1.020 240,411 1.0172 0.00%
2016-04-15 0 1.920 1.920 1.990 - - 0 0 - 1.014 1.014 1.051 - - 0 - 0.00%
2016-04-14 0 1.920 1.920 1.960 1.920 1.930 12,000 23,050 1.9208 1.014 1.014 1.035 1.014 1.020 22,716 1.0147 -2.04%
2016-04-13 0 1.960 1.950 1.960 1.930 1.960 9,000 17,520 1.9467 1.035 1.030 1.035 1.020 1.035 17,037 1.0284 0.00%
2016-04-12 0 1.960 1.930 1.980 - - 0 0 - 1.035 1.020 1.046 - - 0 - 0.00%
2016-04-11 0 1.960 1.960 2.000 1.960 1.970 40,000 78,490 1.9623 1.035 1.035 1.057 1.035 1.041 75,720 1.0366 0.51%
2016-04-08 0 1.950 1.950 1.980 1.950 1.950 33,000 64,350 1.9500 1.030 1.030 1.046 1.030 1.030 62,469 1.0301 -2.01%
2016-04-07 0 1.990 1.990 2.000 1.990 1.990 20,000 39,800 1.9900 1.051 1.051 1.057 1.051 1.051 37,860 1.0512 0.00%
2016-04-06 0 1.990 1.990 2.000 - - 0 0 - 1.051 1.051 1.057 - - 0 - 1.02%
2016-04-05 0 1.970 1.970 1.990 1.950 1.990 11,000 21,850 1.9864 1.041 1.041 1.051 1.030 1.051 20,823 1.0493 -1.50%
2016-04-01 0 2.000 1.950 2.000 1.990 2.000 22,000 43,800 1.9909 1.057 1.030 1.057 1.051 1.057 41,646 1.0517 2.56%
2016-03-31 0 1.950 1.950 2.000 1.950 1.950 54,000 105,300 1.9500 1.030 1.030 1.057 1.030 1.030 102,222 1.0301 0.00%
2016-03-30 0 1.950 1.950 2.000 1.950 2.000 75,000 147,470 1.9663 1.030 1.030 1.057 1.030 1.057 141,975 1.0387 -2.50%
2016-03-29 0 2.000 1.980 2.000 - - 0 0 - 1.057 1.046 1.057 - - 0 - 0.00%
2016-03-24 0 2.000 1.980 2.000 1.970 2.070 171,000 340,520 1.9913 1.057 1.046 1.057 1.041 1.094 323,703 1.0520 2.04%
2016-03-23 0 1.960 1.940 1.960 1.900 1.960 185,000 358,480 1.9377 1.035 1.025 1.035 1.004 1.035 350,205 1.0236 2.08%
2016-03-22 0 1.920 1.910 1.940 1.880 1.920 141,000 269,870 1.9140 1.014 1.009 1.025 0.993 1.014 266,913 1.0111 2.13%
2016-03-21 0 1.880 1.880 1.890 1.840 1.880 25,000 46,480 1.8592 0.993 0.993 0.998 0.972 0.993 47,325 0.9821 3.30%
2016-03-18 0 1.820 1.810 1.870 - - 0 0 - 0.961 0.956 0.988 - - 0 - 0.00%
2016-03-17 0 1.820 1.820 1.870 1.820 1.820 4,000 7,280 1.8200 0.961 0.961 0.988 0.961 0.961 7,572 0.9614 -1.09%
2016-03-16 0 1.840 1.820 1.840 - - 0 0 - 0.972 0.961 0.972 - - 0 - -2.13%
2016-03-15 0 1.880 1.810 1.880 1.880 1.880 20,000 37,600 1.8800 0.993 0.956 0.993 0.993 0.993 37,860 0.9931 -1.05%
2016-03-14 0 1.900 1.780 1.900 - - 0 0 - 1.004 0.940 1.004 - - 0 - 0.00%
2016-03-11 0 1.900 1.750 1.900 - - 0 0 - 1.004 0.924 1.004 - - 0 - 0.00%
2016-03-10 0 1.900 1.780 1.900 - - 0 0 - 1.004 0.940 1.004 - - 0 - 0.00%
2016-03-09 0 1.900 1.770 1.900 - - 0 0 - 1.004 0.935 1.004 - - 0 - 0.00%
2016-03-08 0 1.900 1.780 1.900 - - 0 0 - 1.004 0.940 1.004 - - 0 - 0.00%
2016-03-07 0 1.900 1.800 1.900 1.870 1.950 50,000 94,370 1.8874 1.004 0.951 1.004 0.988 1.030 94,650 0.9970 6.74%
2016-03-04 0 1.780 1.750 1.790 - - 0 0 - 0.940 0.924 0.946 - - 0 - 0.00%
2016-03-03 0 1.780 1.780 1.820 1.770 1.770 4,000 7,080 1.7700 0.940 0.940 0.961 0.935 0.935 7,572 0.9350 1.71%
2016-03-02 0 1.750 1.750 1.790 1.750 1.800 78,000 138,470 1.7753 0.924 0.924 0.946 0.924 0.951 147,654 0.9378 -1.13%
2016-03-01 0 1.770 1.770 1.800 1.770 1.800 23,000 41,270 1.7943 0.935 0.935 0.951 0.935 0.951 43,539 0.9479 0.57%
2016-02-29 0 1.760 1.760 1.790 1.750 1.750 8,000 14,000 1.7500 0.930 0.930 0.946 0.924 0.924 15,144 0.9245 -0.56%
2016-02-26 0 1.770 1.770 1.810 1.760 1.780 92,000 163,730 1.7797 0.935 0.935 0.956 0.930 0.940 174,156 0.9401 -0.56%
2016-02-25 0 1.780 1.780 1.800 1.780 1.790 8,000 14,250 1.7813 0.940 0.940 0.951 0.940 0.946 15,144 0.9410 -2.73%
2016-02-24 0 1.830 1.780 1.840 1.800 1.830 93,000 167,780 1.8041 0.967 0.940 0.972 0.951 0.967 176,049 0.9530 -6.15%
2016-02-23 0 1.950 1.800 1.950 1.770 1.980 37,000 65,900 1.7811 1.030 0.951 1.030 0.935 1.046 70,041 0.9409 8.33%
2016-02-22 0 1.800 1.780 1.800 1.740 1.800 14,000 24,740 1.7671 0.951 0.940 0.951 0.919 0.951 26,502 0.9335 1.69%
2016-02-19 0 1.770 1.770 1.780 1.760 1.780 12,000 21,300 1.7750 0.935 0.935 0.940 0.930 0.940 22,716 0.9377 1.14%
2016-02-18 0 1.750 1.710 1.750 1.720 1.770 37,000 65,390 1.7673 0.924 0.903 0.924 0.909 0.935 70,041 0.9336 -1.13%
2016-02-17 0 1.770 1.720 1.770 1.770 1.770 23,000 40,710 1.7700 0.935 0.909 0.935 0.935 0.935 43,539 0.9350 0.00%
2016-02-16 0 1.770 1.730 1.780 - - 0 0 - 0.935 0.914 0.940 - - 0 - 0.00%
2016-02-15 0 1.770 1.720 1.780 - - 0 0 - 0.935 0.909 0.940 - - 0 - 0.00%
2016-02-12 0 1.770 1.750 1.770 1.710 1.780 27,000 47,760 1.7689 0.935 0.924 0.935 0.903 0.940 51,111 0.9344 0.00%
2016-02-11 0 1.770 1.710 1.770 - - 0 0 - 0.935 0.903 0.935 - - 0 - -0.56%
2016-02-05 0 1.780 1.720 1.790 1.710 1.780 43,000 75,840 1.7637 0.940 0.909 0.946 0.903 0.940 81,399 0.9317 1.14%
2016-02-04 0 1.760 1.680 1.760 1.740 1.770 47,000 82,540 1.7562 0.930 0.887 0.930 0.919 0.935 88,971 0.9277 2.92%
2016-02-03 0 1.710 1.640 1.710 1.710 1.750 20,000 34,770 1.7385 0.903 0.866 0.903 0.903 0.924 37,860 0.9184 -2.84%
2016-02-02 0 1.760 1.760 1.770 1.750 1.750 10,000 17,500 1.7500 0.930 0.930 0.935 0.924 0.924 18,930 0.9245 -1.68%
2016-02-01 0 1.790 1.790 1.800 1.710 1.770 13,000 22,790 1.7531 0.946 0.946 0.951 0.903 0.935 24,609 0.9261 0.00%
2016-01-29 0 1.790 1.710 1.790 1.770 1.790 28,000 49,530 1.7689 0.946 0.903 0.946 0.935 0.946 53,004 0.9345 1.13%
2016-01-28 0 1.770 1.630 1.780 - - 0 0 - 0.935 0.861 0.940 - - 0 - 0.00%
2016-01-27 0 1.770 1.770 1.780 1.720 1.750 57,000 99,690 1.7489 0.935 0.935 0.940 0.909 0.924 107,901 0.9239 1.14%
2016-01-26 0 1.750 1.740 1.750 1.720 1.750 22,000 38,320 1.7418 0.924 0.919 0.924 0.909 0.924 41,646 0.9201 -1.13%
2016-01-25 0 1.770 1.770 1.780 1.750 1.770 32,000 56,600 1.7688 0.935 0.935 0.940 0.924 0.935 60,576 0.9344 -0.56%
2016-01-22 0 1.780 1.780 1.790 1.770 1.770 13,000 23,010 1.7700 0.940 0.940 0.946 0.935 0.935 24,609 0.9350 0.56%
2016-01-21 0 1.770 1.770 1.800 1.760 1.810 128,000 230,750 1.8027 0.935 0.935 0.951 0.930 0.956 242,304 0.9523 -0.56%
2016-01-20 0 1.780 1.750 1.820 1.780 1.830 56,000 100,700 1.7982 0.940 0.924 0.961 0.940 0.967 106,008 0.9499 -0.56%
2016-01-19 0 1.790 1.730 1.800 - - 0 0 - 0.946 0.914 0.951 - - 0 - 0.00%
2016-01-18 0 1.790 1.790 1.800 1.720 1.790 13,000 23,080 1.7754 0.946 0.946 0.951 0.909 0.946 24,609 0.9379 0.56%
2016-01-15 0 1.780 1.720 1.780 1.780 1.780 11,000 19,580 1.7800 0.940 0.909 0.940 0.940 0.940 20,823 0.9403 0.56%
2016-01-14 0 1.770 1.770 1.780 1.740 1.800 62,000 110,360 1.7800 0.935 0.935 0.940 0.919 0.951 117,366 0.9403 -4.32%
2016-01-13 0 1.850 1.800 1.850 1.770 1.850 14,000 25,100 1.7929 0.977 0.951 0.977 0.935 0.977 26,502 0.9471 -2.12%
2016-01-12 0 1.890 1.780 1.890 - - 0 0 - 0.998 0.940 0.998 - - 0 - -0.53%
2016-01-11 0 1.900 1.810 1.900 - - 0 0 - 1.004 0.956 1.004 - - 0 - -0.52%
2016-01-08 0 1.910 1.910 1.920 1.800 1.800 4,000 7,200 1.8000 1.009 1.009 1.014 0.951 0.951 7,572 0.9509 -2.05%
2016-01-07 0 1.950 1.860 1.950 - - 0 0 - 1.030 0.983 1.030 - - 0 - -1.02%
2016-01-06 0 1.970 1.860 1.970 1.860 1.970 13,000 24,410 1.8777 1.041 0.983 1.041 0.983 1.041 24,609 0.9919 -0.51%
2016-01-05 0 1.980 1.810 1.990 1.980 1.980 2,000 3,960 1.9800 1.046 0.956 1.051 1.046 1.046 3,786 1.0460 -0.50%
2016-01-04 0 1.990 1.800 1.990 1.850 1.990 5,000 9,590 1.9180 1.051 0.951 1.051 0.977 1.051 9,465 1.0132 -0.50%
2015-12-31 0 2.000 1.800 2.080 2.000 2.000 3,000 6,050 2.0167 1.057 0.951 1.099 1.057 1.057 5,679 1.0653 5.26%
2015-12-30 0 1.900 1.850 1.900 1.870 1.900 85,000 160,840 1.8922 1.004 0.977 1.004 0.988 1.004 160,905 0.9996 1.60%
2015-12-29 0 1.870 1.800 1.890 - - 0 0 - 0.988 0.951 0.998 - - 0 - 0.00%
2015-12-28 0 1.870 1.870 1.880 1.810 1.880 91,000 168,190 1.8482 0.988 0.988 0.993 0.956 0.993 172,263 0.9764 3.89%
2015-12-24 0 1.800 1.800 1.820 1.800 1.800 20,000 36,000 1.8000 0.951 0.951 0.961 0.951 0.951 37,860 0.9509 0.56%
2015-12-23 0 1.790 1.760 1.800 1.760 1.790 21,000 36,990 1.7614 0.946 0.930 0.951 0.930 0.946 39,753 0.9305 2.29%
2015-12-22 0 1.750 1.750 1.810 1.750 1.770 21,000 37,150 1.7690 0.924 0.924 0.956 0.924 0.935 39,753 0.9345 -2.78%
2015-12-21 0 1.800 1.780 1.830 1.800 1.840 27,000 49,640 1.8385 0.951 0.940 0.967 0.951 0.972 51,111 0.9712 -2.17%
2015-12-18 0 1.840 1.840 1.850 1.840 1.840 49,000 90,160 1.8400 0.972 0.972 0.977 0.972 0.972 92,757 0.9720 0.00%
2015-12-17 0 1.840 1.790 1.840 1.780 1.850 49,000 90,560 1.8482 0.972 0.946 0.972 0.940 0.977 92,757 0.9763 1.10%
2015-12-16 0 1.820 1.770 1.850 1.730 1.820 8,000 14,450 1.8063 0.961 0.935 0.977 0.914 0.961 15,144 0.9542 0.00%
2015-12-15 0 1.820 1.770 1.820 - - 0 0 - 0.961 0.935 0.961 - - 0 - 0.00%
2015-12-14 0 1.820 1.780 1.830 1.780 1.820 154,000 279,590 1.8155 0.961 0.940 0.967 0.940 0.961 291,522 0.9591 2.25%
2015-12-11 0 1.780 1.770 1.820 1.760 1.830 39,000 70,750 1.8141 0.940 0.935 0.961 0.930 0.967 73,827 0.9583 -2.73%
2015-12-10 0 1.830 1.780 1.830 1.770 1.840 3,000 5,450 1.8167 0.967 0.940 0.967 0.935 0.972 5,679 0.9597 0.55%
2015-12-09 0 1.820 1.770 1.840 1.800 1.820 46,000 83,240 1.8096 0.961 0.935 0.972 0.951 0.961 87,078 0.9559 0.00%
2015-12-08 0 1.820 1.760 1.850 - - 0 0 - 0.961 0.930 0.977 - - 0 - 0.00%
2015-12-07 0 1.820 1.820 1.830 - - 0 0 - 0.961 0.961 0.967 - - 0 - 0.55%
2015-12-04 0 1.810 1.780 1.810 - - 0 0 - 0.956 0.940 0.956 - - 0 - -1.09%
2015-12-03 0 1.830 1.750 1.830 1.820 1.840 46,000 84,120 1.8287 0.967 0.924 0.967 0.961 0.972 87,078 0.9660 -0.54%
2015-12-02 0 1.840 1.730 1.840 1.820 1.840 247,000 450,030 1.8220 0.972 0.914 0.972 0.961 0.972 467,570 0.9625 0.00%
2015-12-01 0 1.840 1.840 1.850 1.740 1.800 122,000 219,430 1.7986 0.972 0.972 0.977 0.919 0.951 230,946 0.9501 6.36%
2015-11-30 0 1.730 1.730 1.760 1.730 1.800 25,000 44,880 1.7952 0.914 0.914 0.930 0.914 0.951 47,325 0.9483 -3.89%
2015-11-27 0 1.800 1.800 1.810 1.780 1.790 2,000 3,570 1.7850 0.951 0.951 0.956 0.940 0.946 3,786 0.9429 0.56%
2015-11-26 0 1.790 1.790 1.840 1.780 1.780 86,000 153,080 1.7800 0.946 0.946 0.972 0.940 0.940 162,798 0.9403 0.00%
2015-11-25 0 1.790 1.780 1.840 1.790 1.790 5,000 8,950 1.7900 0.946 0.940 0.972 0.946 0.946 9,465 0.9456 -2.19%
2015-11-24 0 1.830 1.800 1.830 1.830 1.840 56,000 102,510 1.8305 0.967 0.951 0.967 0.967 0.972 106,008 0.9670 -1.08%
2015-11-23 0 1.850 1.760 1.850 1.750 1.850 39,000 69,150 1.7731 0.977 0.930 0.977 0.924 0.977 73,827 0.9367 0.00%
2015-11-20 0 1.850 1.770 1.850 1.770 1.850 17,000 30,230 1.7782 0.977 0.935 0.977 0.935 0.977 32,181 0.9394 2.21%
2015-11-19 0 1.860 1.780 1.880 1.830 1.860 20,000 36,840 1.8420 0.956 0.915 0.966 0.941 0.956 38,906 0.9469 2.76%
2015-11-18 0 1.810 1.740 1.850 - - 0 0 - 0.930 0.894 0.951 - - 0 - 0.00%
2015-11-17 0 1.810 1.800 1.850 - - 0 0 - 0.930 0.925 0.951 - - 0 - 0.00%
2015-11-16 0 1.810 1.810 1.860 1.780 1.840 12,000 21,790 1.8158 0.930 0.930 0.956 0.915 0.946 23,343 0.9335 -0.55%
2015-11-13 0 1.820 1.810 1.860 1.780 1.830 21,000 37,720 1.7962 0.936 0.930 0.956 0.915 0.941 40,851 0.9234 -2.15%
2015-11-12 0 1.860 1.810 1.890 1.860 1.860 6,000 11,160 1.8600 0.956 0.930 0.972 0.956 0.956 11,672 0.9562 0.00%
2015-11-11 0 1.860 1.810 1.860 1.800 1.860 66,000 121,780 1.8452 0.956 0.930 0.956 0.925 0.956 128,389 0.9485 3.33%
2015-11-10 0 1.800 1.740 1.840 1.800 1.840 71,000 130,150 1.8331 0.925 0.894 0.946 0.925 0.946 138,116 0.9423 4.65%
2015-11-09 0 1.720 1.720 1.980 1.720 1.730 34,000 58,710 1.7268 0.884 0.884 1.018 0.884 0.889 66,140 0.8877 0.58%
2015-11-06 0 1.710 1.690 1.950 - - 0 0 - 0.879 0.869 1.002 - - 0 - 0.00%
2015-11-05 0 1.710 1.690 1.800 1.710 1.710 2,000 3,420 1.7100 0.879 0.869 0.925 0.879 0.879 3,891 0.8790 -0.58%
2015-11-04 0 1.720 1.700 1.820 1.710 1.720 17,000 29,210 1.7182 0.884 0.874 0.936 0.879 0.884 33,070 0.8833 -0.58%
2015-11-03 0 1.730 1.660 1.820 - - 0 0 - 0.889 0.853 0.936 - - 0 - 0.00%
2015-11-02 0 1.730 1.660 1.780 - - 0 0 - 0.889 0.853 0.915 - - 0 - 0.00%
2015-10-30 0 1.730 1.660 1.780 1.700 1.730 72,000 124,470 1.7288 0.889 0.853 0.915 0.874 0.889 140,061 0.8887 1.76%
2015-10-29 0 1.700 1.700 1.820 1.700 1.700 43,000 73,100 1.7000 0.874 0.874 0.936 0.874 0.874 83,647 0.8739 -0.58%
2015-10-28 0 1.710 1.710 1.820 1.710 1.710 1,000 1,710 1.7100 0.879 0.879 0.936 0.879 0.879 1,945 0.8790 0.00%
2015-10-27 0 1.710 1.700 1.820 - - 0 0 - 0.879 0.874 0.936 - - 0 - 0.00%
2015-10-26 0 1.710 1.710 1.820 - - 0 0 - 0.879 0.879 0.936 - - 0 - 0.00%
2015-10-23 0 1.710 1.710 1.820 1.700 1.750 19,000 32,900 1.7316 0.879 0.879 0.936 0.874 0.900 36,961 0.8901 -2.29%
2015-10-22 0 1.750 1.710 1.820 - - 0 0 - 0.900 0.879 0.936 - - 0 - 0.00%
2015-10-20 0 1.750 1.750 1.820 1.720 1.750 16,000 27,800 1.7375 0.900 0.900 0.936 0.884 0.900 31,125 0.8932 2.34%
2015-10-19 0 1.710 1.710 1.780 1.690 1.800 9,000 15,440 1.7156 0.879 0.879 0.915 0.869 0.925 17,508 0.8819 -3.93%
2015-10-16 0 1.780 1.780 1.890 - - 1,000 1,780 1.7800 0.915 0.915 0.972 - - 1,945 0.9150 1.71%
2015-10-15 0 1.750 1.750 1.890 1.750 1.780 8,000 14,210 1.7763 0.900 0.900 0.972 0.900 0.915 15,562 0.9131 -2.78%
2015-10-14 0 1.800 1.780 1.810 1.760 1.830 79,000 141,370 1.7895 0.925 0.915 0.930 0.905 0.941 153,678 0.9199 -0.55%
2015-10-13 0 1.810 1.810 1.880 1.810 1.850 34,000 62,210 1.8297 0.930 0.930 0.966 0.930 0.951 66,140 0.9406 1.69%
2015-10-12 0 1.780 1.780 1.850 1.760 1.780 25,000 44,080 1.7632 0.915 0.915 0.951 0.905 0.915 48,632 0.9064 1.71%
2015-10-09 0 1.750 1.750 1.800 1.750 1.780 42,000 74,070 1.7636 0.900 0.900 0.925 0.900 0.915 81,702 0.9066 2.34%
2015-10-08 0 1.710 1.700 1.750 1.690 1.720 137,000 234,530 1.7119 0.879 0.874 0.900 0.869 0.884 266,505 0.8800 1.18%
2015-10-07 0 1.690 1.680 1.710 1.640 1.690 121,000 202,420 1.6729 0.869 0.864 0.879 0.843 0.869 235,380 0.8600 1.81%
2015-10-06 0 1.660 1.660 1.700 1.630 1.680 110,000 183,570 1.6688 0.853 0.853 0.874 0.838 0.864 213,982 0.8579 -1.19%
2015-10-05 0 1.680 1.680 1.780 1.680 1.680 3,000 5,040 1.6800 0.864 0.864 0.915 0.864 0.864 5,836 0.8636 -0.59%
2015-10-02 0 1.690 1.690 1.780 1.670 1.690 35,000 58,840 1.6811 0.869 0.869 0.915 0.858 0.869 68,085 0.8642 1.20%
2015-09-30 0 1.670 1.620 1.780 1.670 1.670 20,000 33,400 1.6700 0.858 0.833 0.915 0.858 0.858 38,906 0.8585 -1.18%
2015-09-29 0 1.690 1.670 1.780 - - 0 0 - 0.869 0.858 0.915 - - 0 - 0.00%
2015-09-25 0 1.690 1.650 1.750 1.620 1.750 80,000 135,830 1.6979 0.869 0.848 0.900 0.833 0.900 155,623 0.8728 4.97%
2015-09-24 0 1.610 1.610 1.690 1.600 1.700 53,000 87,910 1.6587 0.828 0.828 0.869 0.822 0.874 103,100 0.8527 -4.17%
2015-09-23 0 1.680 1.680 1.710 1.640 1.680 32,000 53,960 1.6863 0.864 0.864 0.879 0.843 0.864 62,249 0.8668 -3.45%
2015-09-22 0 1.740 1.740 1.800 1.680 1.750 16,000 27,880 1.7425 0.894 0.894 0.925 0.864 0.900 31,125 0.8958 5.45%
2015-09-21 0 1.650 1.650 1.800 - - 0 0 - 0.848 0.848 0.925 - - 0 - 0.00%
2015-09-18 0 1.650 1.650 1.720 1.640 1.710 11,000 18,410 1.6736 0.848 0.848 0.884 0.843 0.879 21,398 0.8604 1.23%
2015-09-17 0 1.630 1.630 1.690 1.620 1.690 69,000 112,640 1.6325 0.838 0.838 0.869 0.833 0.869 134,225 0.8392 -4.12%
2015-09-16 0 1.700 1.700 1.800 1.690 1.740 22,000 37,280 1.6945 0.874 0.874 0.925 0.869 0.894 42,796 0.8711 1.19%
2015-09-15 0 1.680 1.680 1.730 1.680 1.700 22,000 37,360 1.6982 0.864 0.864 0.889 0.864 0.874 42,796 0.8730 0.00%
2015-09-14 0 1.680 1.680 1.740 1.660 1.740 14,000 23,690 1.6921 0.864 0.864 0.894 0.853 0.894 27,234 0.8699 -2.33%
2015-09-11 0 1.720 1.680 1.730 - - 0 0 - 0.884 0.864 0.889 - - 0 - 0.00%
2015-09-10 0 1.740 1.740 1.780 - - 0 0 - 0.884 0.884 0.905 - - 0 - 0.58%
2015-09-09 0 1.730 1.730 1.790 1.720 1.730 27,000 46,550 1.7241 0.879 0.879 0.910 0.874 0.879 53,134 0.8761 -2.81%
2015-09-08 0 1.780 1.680 2.000 1.650 1.780 91,000 153,940 1.6916 0.905 0.854 1.016 0.838 0.905 179,080 0.8596 4.71%
2015-09-07 0 1.700 1.680 1.780 - - 0 0 - 0.864 0.854 0.905 - - 0 - 0.00%
2015-09-04 0 1.700 1.700 1.790 1.690 1.700 16,000 27,190 1.6994 0.864 0.864 0.910 0.859 0.864 31,487 0.8635 0.00%
2015-09-02 0 1.700 1.700 1.740 1.660 1.730 53,000 90,120 1.7004 0.864 0.864 0.884 0.844 0.879 104,299 0.8641 -1.73%
2015-09-01 0 1.730 1.730 1.840 1.730 1.850 28,000 49,840 1.7800 0.879 0.879 0.935 0.879 0.940 55,101 0.9045 -5.98%
2015-08-31 0 1.840 1.730 1.850 1.700 1.850 44,000 77,290 1.7566 0.935 0.879 0.940 0.864 0.940 86,588 0.8926 3.37%
2015-08-28 0 1.780 1.780 1.800 1.780 1.800 67,000 119,830 1.7885 0.905 0.905 0.915 0.905 0.915 131,850 0.9088 -0.56%
2015-08-27 0 1.790 1.790 1.800 1.730 1.800 232,000 408,680 1.7616 0.910 0.910 0.915 0.879 0.915 456,555 0.8951 4.07%
2015-08-26 0 1.720 1.720 1.790 1.660 1.790 304,000 518,540 1.7057 0.874 0.874 0.910 0.844 0.910 598,245 0.8668 -3.91%
2015-08-25 0 1.790 1.710 1.790 1.640 1.970 438,000 743,400 1.6973 0.910 0.869 0.910 0.833 1.001 861,945 0.8625 0.56%
2015-08-24 0 1.780 1.780 1.870 1.670 1.880 118,000 205,940 1.7453 0.905 0.905 0.950 0.849 0.955 232,213 0.8869 -6.32%
2015-08-21 0 1.900 1.860 1.920 1.820 1.900 213,000 395,080 1.8548 0.965 0.945 0.976 0.925 0.965 419,165 0.9425 -1.55%
2015-08-20 0 1.930 1.950 1.960 1.800 2.000 136,000 260,470 1.9152 0.981 0.991 0.996 0.915 1.016 267,636 0.9732 -3.98%
2015-08-19 0 2.010 2.010 2.060 2.000 2.060 14,000 28,600 2.0429 1.021 1.021 1.047 1.016 1.047 27,551 1.0381 -2.43%
2015-08-18 0 2.060 2.060 2.160 2.050 2.160 254,000 525,240 2.0679 1.047 1.047 1.098 1.042 1.098 499,849 1.0508 -4.19%
2015-08-17 0 2.150 1.980 2.150 2.000 2.170 17,000 34,540 2.0318 1.093 1.006 1.093 1.016 1.103 33,454 1.0324 1.42%
2015-08-14 0 2.120 2.060 2.160 2.140 2.140 1,000 2,140 2.1400 1.077 1.047 1.098 1.087 1.087 1,968 1.0874 2.91%
2015-08-13 0 2.060 2.060 2.130 2.060 2.060 43,000 88,580 2.0600 1.047 1.047 1.082 1.047 1.047 84,620 1.0468 -1.90%
2015-08-12 0 2.100 2.060 2.130 2.050 2.100 40,000 83,920 2.0980 1.067 1.047 1.082 1.042 1.067 78,716 1.0661 0.00%
2015-08-11 0 2.100 2.100 2.170 2.100 2.170 139,000 292,470 2.1041 1.067 1.067 1.103 1.067 1.103 273,540 1.0692 -3.23%
2015-08-10 0 2.170 2.080 2.180 2.180 2.180 40,000 87,200 2.1800 1.103 1.057 1.108 1.108 1.108 78,716 1.1078 0.46%
2015-08-07 0 2.160 2.060 2.160 2.120 2.160 61,000 130,840 2.1449 1.098 1.047 1.098 1.077 1.098 120,043 1.0899 2.37%
2015-08-06 0 2.110 2.100 2.200 2.190 2.190 1,000 2,190 2.1900 1.072 1.067 1.118 1.113 1.113 1,968 1.1129 0.48%
2015-08-05 0 2.100 2.100 2.200 2.090 2.100 26,000 54,450 2.0942 1.067 1.067 1.118 1.062 1.067 51,166 1.0642 0.00%
2015-08-04 0 2.100 2.280 2.290 - - 0 0 - 1.067 1.159 1.164 - - 0 - 0.00%
2015-08-03 0 2.100 2.080 2.170 2.070 2.110 52,000 109,250 2.1010 1.067 1.057 1.103 1.052 1.072 102,331 1.0676 -4.55%
2015-07-31 0 2.200 2.100 2.220 2.200 2.280 3,000 6,760 2.2533 1.118 1.067 1.128 1.118 1.159 5,904 1.1450 0.00%
2015-07-30 0 2.200 2.120 2.250 2.150 2.200 59,000 127,870 2.1673 1.118 1.077 1.143 1.093 1.118 116,107 1.1013 3.77%
2015-07-29 0 2.120 2.100 2.130 2.060 2.130 41,000 86,080 2.0995 1.077 1.067 1.082 1.047 1.082 80,684 1.0669 2.91%
2015-07-28 0 2.060 2.060 2.120 2.000 2.140 229,000 474,650 2.0727 1.047 1.047 1.077 1.016 1.087 450,651 1.0533 -3.29%
2015-07-27 0 2.130 2.100 2.210 2.130 2.170 106,000 229,810 2.1680 1.082 1.067 1.123 1.082 1.103 208,598 1.1017 -5.75%
2015-07-24 0 2.260 2.080 2.260 2.260 2.260 3,000 6,780 2.2600 1.148 1.057 1.148 1.148 1.148 5,904 1.1484 -0.44%
2015-07-23 0 2.270 2.180 2.270 2.270 2.270 9,000 20,430 2.2700 1.154 1.108 1.154 1.154 1.154 17,711 1.1535 0.44%
2015-07-22 0 2.260 2.200 2.270 2.160 2.260 16,000 35,840 2.2400 1.148 1.118 1.154 1.098 1.148 31,487 1.1383 -0.88%
2015-07-21 0 2.280 2.220 2.290 2.250 2.280 97,000 219,750 2.2655 1.159 1.128 1.164 1.143 1.159 190,887 1.1512 0.44%
2015-07-20 0 2.270 2.200 2.270 2.180 2.270 258,000 565,640 2.1924 1.154 1.118 1.154 1.108 1.154 507,721 1.1141 -0.87%
2015-07-17 0 2.290 2.220 2.290 2.190 2.290 112,000 250,670 2.2381 1.164 1.128 1.164 1.113 1.164 220,406 1.1373 2.23%
2015-07-16 0 2.240 2.240 2.290 2.220 2.220 11,000 24,420 2.2200 1.138 1.138 1.164 1.128 1.128 21,647 1.1281 0.90%
2015-07-15 0 2.220 2.180 2.220 2.140 2.230 329,000 724,800 2.2030 1.128 1.108 1.128 1.087 1.133 647,442 1.1195 0.91%
2015-07-14 0 2.200 2.200 2.300 2.180 2.300 506,000 1,135,790 2.2446 1.118 1.118 1.169 1.108 1.169 995,763 1.1406 0.92%
2015-07-13 0 2.180 2.180 2.280 2.180 2.250 438,000 963,480 2.1997 1.108 1.108 1.159 1.108 1.143 861,945 1.1178 0.93%
2015-07-10 0 2.160 2.160 2.260 2.160 2.300 245,000 541,550 2.2104 1.098 1.098 1.148 1.098 1.169 482,138 1.1232 1.89%
2015-07-09 0 2.120 2.120 2.150 1.890 2.160 827,000 1,733,250 2.0958 1.077 1.077 1.093 0.960 1.098 1,627,462 1.0650 11.58%
2015-07-08 0 1.900 1.850 1.950 1.700 1.950 630,000 1,165,440 1.8499 0.965 0.940 0.991 0.864 0.991 1,239,783 0.9400 -4.04%
2015-07-07 0 1.980 1.950 1.990 1.900 2.040 1,118,000 2,198,250 1.9662 1.006 0.991 1.011 0.965 1.037 2,200,124 0.9991 1.02%
2015-07-06 0 1.960 1.960 1.980 1.800 2.100 1,244,000 2,411,240 1.9383 0.996 0.996 1.006 0.915 1.067 2,448,080 0.9850 -6.67%
2015-07-03 0 2.100 2.060 2.100 1.940 2.250 921,000 1,934,600 2.1005 1.067 1.047 1.067 0.986 1.143 1,812,445 1.0674 -7.89%
2015-07-02 0 2.280 2.280 2.340 2.270 2.360 752,000 1,728,510 2.2986 1.159 1.159 1.189 1.154 1.199 1,479,868 1.1680 -3.39%
2015-06-30 0 2.360 2.340 2.360 2.300 2.370 243,000 566,400 2.3309 1.199 1.189 1.199 1.169 1.204 478,202 1.1844 -0.42%
2015-06-29 0 2.370 2.370 2.450 2.330 2.450 575,000 1,360,280 2.3657 1.204 1.204 1.245 1.184 1.245 1,131,548 1.2021 -5.20%
2015-06-26 0 2.500 2.450 2.500 2.400 2.510 1,029,000 2,538,670 2.4671 1.270 1.245 1.270 1.220 1.275 2,024,980 1.2537 -0.40%
2015-06-25 0 2.510 2.510 2.530 2.500 2.520 247,000 621,180 2.5149 1.275 1.275 1.286 1.270 1.281 486,074 1.2780 -1.95%
2015-06-24 0 2.560 2.510 2.560 2.500 2.590 357,000 909,500 2.5476 1.301 1.275 1.301 1.270 1.316 702,544 1.2946 0.00%
2015-06-23 0 2.560 2.520 2.600 2.500 2.600 82,000 208,330 2.5406 1.301 1.281 1.321 1.270 1.321 161,369 1.2910 0.39%
2015-06-22 0 2.550 2.530 2.550 2.500 2.570 100,000 254,290 2.5429 1.296 1.286 1.296 1.270 1.306 196,791 1.2922 2.00%
2015-06-19 0 2.500 2.500 2.530 2.500 2.570 126,000 317,430 2.5193 1.270 1.270 1.286 1.270 1.306 247,957 1.2802 -1.57%
2015-06-18 0 2.540 2.540 2.550 2.500 2.540 167,000 418,950 2.5087 1.291 1.291 1.296 1.270 1.291 328,641 1.2748 0.79%
2015-06-17 0 2.520 2.520 2.580 2.500 2.600 231,000 580,250 2.5119 1.281 1.281 1.311 1.270 1.321 454,587 1.2764 -0.79%
2015-06-16 0 2.540 2.520 2.540 2.500 2.570 155,000 392,410 2.5317 1.291 1.281 1.291 1.270 1.306 305,026 1.2865 -1.17%
2015-06-15 0 2.570 2.570 2.640 2.560 2.690 124,000 324,800 2.6194 1.306 1.306 1.342 1.301 1.367 244,021 1.3310 -3.02%
2015-06-12 0 2.650 2.640 2.650 2.510 2.650 307,000 794,520 2.5880 1.347 1.342 1.347 1.275 1.347 604,148 1.3151 5.58%
2015-06-11 0 2.510 2.480 2.530 2.480 2.510 148,000 368,840 2.4922 1.275 1.260 1.286 1.260 1.275 291,251 1.2664 0.40%
2015-06-10 0 2.500 2.470 2.540 2.410 2.570 964,000 2,399,640 2.4893 1.270 1.255 1.291 1.225 1.306 1,897,065 1.2649 -0.79%
2015-06-09 0 2.520 2.510 2.560 2.500 2.610 756,000 1,916,320 2.5348 1.281 1.275 1.301 1.270 1.326 1,487,740 1.2881 -2.33%
2015-06-08 0 2.580 2.550 2.580 2.550 2.670 608,000 1,572,480 2.5863 1.311 1.296 1.311 1.296 1.357 1,196,489 1.3142 -2.27%
2015-06-05 0 2.640 2.570 2.640 2.590 2.720 376,000 992,080 2.6385 1.342 1.306 1.342 1.316 1.382 739,934 1.3408 1.15%
2015-06-04 0 2.610 2.570 2.620 2.430 2.610 516,000 1,299,440 2.5183 1.326 1.306 1.331 1.235 1.326 1,015,442 1.2797 1.16%
2015-06-03 0 2.580 2.560 2.600 2.580 2.630 440,000 1,139,160 2.5890 1.311 1.301 1.321 1.311 1.336 865,881 1.3156 0.78%
2015-06-02 0 2.560 2.550 2.570 2.500 2.680 1,576,000 4,028,920 2.5564 1.301 1.296 1.306 1.270 1.362 3,101,427 1.2991 -4.48%
2015-06-01 0 2.680 2.680 2.700 2.670 2.750 572,000 1,536,360 2.6859 1.362 1.362 1.372 1.357 1.397 1,125,645 1.3649 -2.55%
2015-05-29 0 2.750 2.740 2.750 2.660 2.750 456,000 1,237,800 2.7145 1.397 1.392 1.397 1.352 1.397 897,367 1.3794 1.85%
2015-05-28 0 2.700 2.680 2.720 2.670 2.760 824,000 2,235,600 2.7131 1.372 1.362 1.382 1.357 1.403 1,621,558 1.3787 -1.82%
2015-05-27 0 2.750 2.740 2.760 2.680 2.750 1,020,000 2,788,760 2.7341 1.397 1.392 1.403 1.362 1.397 2,007,268 1.3893 0.00%
2015-05-26 0 2.750 2.720 2.750 2.590 2.760 1,928,000 5,239,200 2.7174 1.397 1.382 1.397 1.316 1.403 3,794,131 1.3809 6.18%
2015-05-22 0 2.590 2.590 2.600 2.540 2.620 792,000 2,036,680 2.5716 1.316 1.316 1.321 1.291 1.331 1,558,585 1.3067 3.60%
2015-05-21 0 2.500 2.500 2.560 2.410 2.580 596,000 1,500,680 2.5179 1.270 1.270 1.301 1.225 1.311 1,172,875 1.2795 -1.96%
2015-05-20 0 2.550 2.550 2.560 2.500 2.650 1,052,000 2,715,520 2.5813 1.296 1.296 1.301 1.270 1.347 2,070,242 1.3117 -0.78%
2015-05-19 0 2.570 2.560 2.600 2.300 2.600 3,376,000 8,421,760 2.4946 1.306 1.301 1.321 1.169 1.321 6,643,665 1.2676 11.74%
2015-05-18 0 2.300 2.270 2.300 2.220 2.350 674,000 1,556,940 2.3100 1.169 1.154 1.169 1.128 1.194 1,326,372 1.1738 1.77%
2015-05-15 0 2.260 2.250 2.260 2.220 2.280 608,000 1,372,440 2.2573 1.148 1.143 1.148 1.128 1.159 1,196,489 1.1471 2.26%
2015-05-14 0 2.210 2.210 2.230 2.190 2.240 60,000 132,560 2.2093 1.123 1.123 1.133 1.113 1.138 118,075 1.1227 0.00%
2015-05-13 0 2.210 2.210 2.240 2.180 2.260 604,000 1,337,840 2.2150 1.123 1.123 1.138 1.108 1.148 1,188,618 1.1255 1.38%
2015-05-12 0 2.180 2.160 2.180 2.160 2.200 212,000 461,880 2.1787 1.108 1.098 1.108 1.098 1.118 417,197 1.1071 -0.91%
2015-05-11 0 2.200 2.190 2.220 2.010 2.230 104,000 225,920 2.1723 1.118 1.113 1.128 1.021 1.133 204,663 1.1039 -0.90%
2015-05-08 0 2.220 2.210 2.240 2.180 2.250 342,000 757,060 2.2136 1.128 1.123 1.138 1.108 1.143 673,025 1.1249 2.78%
2015-05-07 0 2.160 2.130 2.170 2.100 2.260 880,000 1,912,680 2.1735 1.098 1.082 1.103 1.067 1.148 1,731,761 1.1045 -4.42%
2015-05-06 0 2.260 2.230 2.270 2.200 2.260 248,000 551,600 2.2242 1.148 1.133 1.154 1.118 1.148 488,042 1.1302 1.35%
2015-05-05 0 2.230 2.230 2.260 2.210 2.260 436,000 974,400 2.2349 1.133 1.133 1.148 1.123 1.148 858,009 1.1357 -2.19%
2015-05-04 0 2.280 2.270 2.280 2.250 2.300 284,000 646,080 2.2749 1.159 1.154 1.159 1.143 1.169 558,887 1.1560 -0.87%
2015-04-30 0 2.300 2.290 2.310 2.280 2.350 736,000 1,703,800 2.3149 1.169 1.164 1.174 1.159 1.194 1,448,382 1.1763 2.22%
2015-04-29 0 2.250 2.250 2.260 2.210 2.260 228,000 507,360 2.2253 1.143 1.143 1.148 1.123 1.148 448,684 1.1308 0.90%
2015-04-28 0 2.230 2.220 2.240 2.200 2.250 416,000 925,720 2.2253 1.133 1.128 1.138 1.118 1.143 818,651 1.1308 -1.33%
2015-04-27 0 2.260 2.230 2.270 2.160 2.280 580,000 1,296,280 2.2350 1.148 1.133 1.154 1.098 1.159 1,141,388 1.1357 1.35%
2015-04-24 0 2.230 2.230 2.260 2.220 2.270 536,000 1,203,400 2.2451 1.133 1.133 1.148 1.128 1.154 1,054,800 1.1409 -0.89%
2015-04-23 0 2.250 2.250 2.260 2.210 2.250 916,000 2,048,800 2.2367 1.143 1.143 1.148 1.123 1.143 1,802,606 1.1366 0.90%
2015-04-22 0 2.230 2.230 2.250 2.180 2.250 1,276,000 2,822,600 2.2121 1.133 1.133 1.143 1.108 1.143 2,511,053 1.1241 1.83%
2015-04-21 0 2.190 2.180 2.190 2.170 2.220 412,000 903,400 2.1927 1.113 1.108 1.113 1.103 1.128 810,779 1.1142 0.46%
2015-04-20 0 2.180 2.130 2.190 2.100 2.250 1,092,003 2,368,886 2.1693 1.108 1.082 1.113 1.067 1.143 2,148,964 1.1023 0.00%
2015-04-17 0 2.180 2.180 2.200 2.170 2.250 820,000 1,796,080 2.1903 1.108 1.108 1.118 1.103 1.143 1,613,686 1.1130 1.40%
2015-04-16 0 2.150 2.150 2.190 2.090 2.250 1,300,000 2,834,320 2.1802 1.093 1.093 1.113 1.062 1.143 2,558,283 1.1079 5.39%
2015-04-15 0 2.040 2.030 2.040 1.890 2.270 5,028,000 10,104,160 2.0096 1.037 1.032 1.037 0.960 1.154 9,894,653 1.0212 -10.13%
2015-04-14 0 2.270 2.270 2.280 2.210 2.400 1,484,000 3,383,940 2.2803 1.154 1.154 1.159 1.123 1.220 2,920,379 1.1587 -3.81%
2015-04-13 0 2.360 2.330 2.380 1.980 2.550 7,910,000 18,341,000 2.3187 1.199 1.184 1.209 1.006 1.296 15,566,170 1.1783 21.03%
2015-04-10 0 1.950 1.930 1.950 1.890 1.970 2,424,000 4,681,920 1.9315 0.991 0.981 0.991 0.960 1.001 4,770,214 0.9815 4.84%
2015-04-09 0 1.860 1.860 1.880 1.850 1.950 2,616,003 4,918,245 1.8801 0.945 0.945 0.955 0.940 0.991 5,148,059 0.9554 -2.11%
2015-04-08 0 1.900 1.900 1.940 1.820 1.930 5,060,000 9,495,200 1.8765 0.965 0.965 0.986 0.925 0.981 9,957,626 0.9536 4.40%
2015-04-02 0 1.820 1.780 1.790 1.560 1.820 5,804,000 10,029,280 1.7280 0.925 0.905 0.910 0.793 0.925 11,421,751 0.8781 15.92%
2015-04-01 0 1.570 1.550 1.570 1.520 1.570 1,144,000 1,772,080 1.5490 0.798 0.788 0.798 0.772 0.798 2,251,289 0.7871 5.37%
2015-03-31 0 1.490 1.490 1.500 1.470 1.490 140,000 206,960 1.4783 0.757 0.757 0.762 0.747 0.757 275,507 0.7512 1.36%
2015-03-30 0 1.470 1.470 1.490 1.410 1.520 968,000 1,443,040 1.4907 0.747 0.747 0.757 0.716 0.772 1,904,937 0.7575 -0.68%
2015-03-27 0 1.480 1.480 1.490 1.480 1.480 400,000 592,000 1.4800 0.752 0.752 0.757 0.752 0.752 787,164 0.7521 -0.67%
2015-03-26 0 1.490 1.480 1.500 1.480 1.490 352,000 523,680 1.4877 0.757 0.752 0.762 0.752 0.757 692,704 0.7560 -1.32%
2015-03-25 0 1.510 1.500 1.510 1.510 1.520 104,000 157,400 1.5135 0.767 0.762 0.767 0.767 0.772 204,663 0.7691 -0.66%
2015-03-24 0 1.520 1.520 1.530 1.480 1.530 656,000 991,080 1.5108 0.772 0.772 0.777 0.752 0.777 1,290,949 0.7677 1.33%
2015-03-23 0 1.500 1.490 1.500 1.470 1.510 672,000 1,001,240 1.4899 0.762 0.757 0.762 0.747 0.767 1,322,436 0.7571 1.35%
2015-03-20 0 1.480 1.480 1.500 1.480 1.530 552,000 826,160 1.4967 0.752 0.752 0.762 0.752 0.777 1,086,286 0.7605 0.00%
2015-03-19 0 1.480 1.470 1.490 1.480 1.530 476,000 714,440 1.5009 0.752 0.747 0.757 0.752 0.777 936,725 0.7627 -1.33%
2015-03-18 0 1.500 1.500 1.510 1.490 1.550 436,000 655,200 1.5028 0.762 0.762 0.767 0.757 0.788 858,009 0.7636 2.04%
2015-03-17 0 1.470 1.460 1.500 1.450 1.530 556,000 830,520 1.4937 0.747 0.742 0.762 0.737 0.777 1,094,158 0.7590 -3.92%
2015-03-16 0 1.530 1.530 1.550 1.500 1.550 252,000 386,800 1.5349 0.777 0.777 0.788 0.762 0.788 495,913 0.7800 2.00%
2015-03-13 0 1.500 1.500 1.520 1.500 1.580 1,072,000 1,642,520 1.5322 0.762 0.762 0.772 0.762 0.803 2,109,600 0.7786 -3.85%
2015-03-12 0 1.560 1.570 1.580 1.510 1.600 996,000 1,567,440 1.5737 0.793 0.798 0.803 0.767 0.813 1,960,039 0.7997 1.30%
2015-03-11 0 1.540 1.530 1.540 1.480 1.660 5,308,000 8,462,600 1.5943 0.783 0.777 0.783 0.752 0.844 10,445,668 0.8102 2.67%
2015-03-10 0 1.500 1.480 1.500 1.370 1.550 3,104,000 4,594,520 1.4802 0.762 0.752 0.762 0.696 0.788 6,108,393 0.7522 10.29%
2015-03-09 0 1.360 1.360 1.390 1.340 1.390 116,000 158,880 1.3697 0.691 0.691 0.706 0.681 0.706 228,278 0.6960 -0.73%
2015-03-06 0 1.370 1.360 1.380 1.340 1.380 160,000 217,200 1.3575 0.696 0.691 0.701 0.681 0.701 314,866 0.6898 0.74%
2015-03-05 0 1.360 1.350 1.360 1.350 1.380 116,000 157,920 1.3614 0.691 0.686 0.691 0.686 0.701 228,278 0.6918 -1.45%
2015-03-04 0 1.380 1.380 1.390 1.330 1.410 232,000 317,680 1.3693 0.701 0.701 0.706 0.676 0.716 456,555 0.6958 0.73%
2015-03-03 0 1.370 1.360 1.370 1.310 1.470 816,000 1,130,960 1.3860 0.696 0.691 0.696 0.666 0.747 1,605,815 0.7043 -0.72%
2015-03-02 0 1.380 1.380 1.390 1.350 1.450 1,296,000 1,802,120 1.3905 0.701 0.701 0.706 0.686 0.737 2,550,412 0.7066 -4.83%
2015-02-27 0 1.450 1.450 1.460 1.440 1.500 1,828,000 2,678,680 1.4654 0.737 0.737 0.742 0.732 0.762 3,597,340 0.7446 -1.36%
2015-02-26 0 1.470 1.460 1.480 1.380 1.580 10,220,000 15,356,400 1.5026 0.747 0.742 0.752 0.701 0.803 20,112,043 0.7635 11.36%
2015-02-25 0 1.320 1.310 1.320 1.260 1.320 924,000 1,207,440 1.3068 0.671 0.666 0.671 0.640 0.671 1,818,349 0.6640 4.76%
2015-02-24 0 1.260 1.250 1.260 1.230 1.290 700,000 877,440 1.2535 0.640 0.635 0.640 0.625 0.656 1,377,537 0.6370 4.13%
2015-02-23 0 1.210 1.210 1.240 1.200 1.210 56,000 67,680 1.2086 0.615 0.615 0.630 0.610 0.615 110,203 0.6141 -2.42%
2015-02-18 0 1.240 1.230 1.250 1.240 1.260 56,000 70,080 1.2514 0.630 0.625 0.635 0.630 0.640 110,203 0.6359 -0.80%
2015-02-17 0 1.250 1.200 1.250 1.250 1.250 4,000 5,000 1.2500 0.635 0.610 0.635 0.635 0.635 7,872 0.6352 0.00%
2015-02-16 0 1.250 1.240 1.250 1.190 1.260 716,000 864,240 1.2070 0.635 0.630 0.635 0.605 0.640 1,409,024 0.6134 4.17%
2015-02-13 0 1.200 1.190 1.200 1.200 1.200 36,000 43,200 1.2000 0.610 0.605 0.610 0.610 0.610 70,845 0.6098 0.84%
2015-02-12 0 1.190 1.190 1.200 1.190 1.220 384,000 459,240 1.1959 0.605 0.605 0.610 0.605 0.620 755,678 0.6077 -0.83%
2015-02-11 0 1.200 1.190 1.210 1.190 1.210 396,000 474,720 1.1988 0.610 0.605 0.615 0.605 0.615 779,292 0.6092 -1.64%
2015-02-10 0 1.220 1.200 1.220 1.200 1.240 440,000 531,600 1.2082 0.620 0.610 0.620 0.610 0.630 865,881 0.6139 -2.40%
2015-02-09 0 1.250 1.240 1.250 1.250 1.300 328,000 415,200 1.2659 0.635 0.630 0.635 0.635 0.661 645,475 0.6432 -3.10%
2015-02-06 0 1.290 1.290 1.300 1.270 1.300 228,000 293,480 1.2872 0.656 0.656 0.661 0.645 0.661 448,684 0.6541 0.78%
2015-02-05 0 1.280 1.260 1.300 1.270 1.290 176,000 224,240 1.2741 0.650 0.640 0.661 0.645 0.656 346,352 0.6474 0.00%
2015-02-04 0 1.280 1.260 1.290 1.250 1.280 252,000 319,440 1.2676 0.650 0.640 0.656 0.635 0.650 495,913 0.6441 0.79%
2015-02-03 0 1.270 1.270 1.280 1.260 1.360 1,120,000 1,457,720 1.3015 0.645 0.645 0.650 0.640 0.691 2,204,059 0.6614 -2.31%
2015-02-02 0 1.300 1.290 1.300 1.220 1.370 3,380,000 4,442,120 1.3142 0.661 0.656 0.661 0.620 0.696 6,651,537 0.6678 8.33%
2015-01-30 0 1.200 1.190 1.210 1.190 1.220 780,000 940,280 1.2055 0.610 0.605 0.615 0.605 0.620 1,534,970 0.6126 1.69%
2015-01-29 0 1.180 1.180 1.200 1.180 1.220 148,000 176,160 1.1903 0.600 0.600 0.610 0.600 0.620 291,251 0.6048 -1.67%
2015-01-28 0 1.200 1.190 1.200 1.190 1.200 556,000 667,120 1.1999 0.610 0.605 0.610 0.605 0.610 1,094,158 0.6097 0.84%
2015-01-27 0 1.190 1.180 1.190 1.180 1.190 32,000 37,960 1.1863 0.605 0.600 0.605 0.600 0.605 62,973 0.6028 -0.83%
2015-01-26 0 1.200 1.200 1.220 1.180 1.190 76,000 89,840 1.1821 0.610 0.610 0.620 0.600 0.605 149,561 0.6007 0.00%
2015-01-23 0 1.200 1.200 1.220 1.190 1.200 108,000 129,640 1.2004 0.610 0.610 0.620 0.605 0.610 212,534 0.6100 -0.83%
2015-01-22 0 1.210 1.190 1.210 1.210 1.220 160,000 194,760 1.2173 0.615 0.605 0.615 0.615 0.620 314,866 0.6185 0.00%
2015-01-21 0 1.210 1.210 1.220 1.210 1.210 152,000 183,920 1.2100 0.615 0.615 0.620 0.615 0.615 299,122 0.6149 1.68%
2015-01-20 0 1.190 1.180 1.200 1.190 1.210 292,000 348,920 1.1949 0.605 0.600 0.610 0.605 0.615 574,630 0.6072 1.71%
2015-01-19 0 1.170 1.170 1.190 1.170 1.180 516,000 603,920 1.1704 0.595 0.595 0.605 0.595 0.600 1,015,442 0.5947 0.00%
2015-01-16 0 1.170 1.170 1.190 1.150 1.180 144,000 168,480 1.1700 0.595 0.595 0.605 0.584 0.600 283,379 0.5945 0.00%
2015-01-15 0 1.170 1.170 1.190 1.170 1.180 68,000 80,400 1.1824 0.595 0.595 0.605 0.595 0.600 133,818 0.6008 -1.68%
2015-01-14 0 1.190 1.170 1.240 1.170 1.210 144,000 170,800 1.1861 0.605 0.595 0.630 0.595 0.615 283,379 0.6027 0.85%
2015-01-13 0 1.180 1.180 1.190 1.180 1.190 16,000 18,920 1.1825 0.600 0.600 0.605 0.600 0.605 31,487 0.6009 0.00%
2015-01-12 0 1.180 1.180 1.210 - - 0 0 - 0.600 0.600 0.615 - - 0 - 0.85%
2015-01-09 0 1.170 1.170 1.180 1.160 1.180 204,000 238,000 1.1667 0.595 0.595 0.600 0.589 0.600 401,454 0.5928 -0.85%
2015-01-08 0 1.180 1.170 1.190 1.150 1.180 92,000 107,560 1.1691 0.600 0.595 0.605 0.584 0.600 181,048 0.5941 1.72%
2015-01-07 0 1.160 1.160 1.170 1.150 1.170 220,000 253,840 1.1538 0.589 0.589 0.595 0.584 0.595 432,940 0.5863 0.00%
2015-01-06 0 1.160 1.160 1.190 1.160 1.160 108,000 125,280 1.1600 0.589 0.589 0.605 0.589 0.589 212,534 0.5895 -0.85%
2015-01-05 0 1.170 1.160 1.190 1.160 1.180 40,000 46,800 1.1700 0.595 0.589 0.605 0.589 0.600 78,716 0.5945 0.00%
2015-01-02 0 1.170 1.170 1.200 1.170 1.170 48,000 56,160 1.1700 0.595 0.595 0.610 0.595 0.595 94,460 0.5945 -0.85%
2014-12-31 0 1.180 1.160 1.200 - - 0 0 - 0.600 0.589 0.610 - - 0 - 0.00%
2014-12-30 0 1.180 1.180 1.210 1.140 1.160 52,000 59,640 1.1469 0.600 0.600 0.615 0.579 0.589 102,331 0.5828 0.85%
2014-12-29 0 1.170 1.200 1.220 1.110 1.190 156,000 180,640 1.1579 0.595 0.610 0.620 0.564 0.605 306,994 0.5884 -2.50%
2014-12-24 0 1.200 1.200 1.220 1.200 1.200 72,000 86,400 1.2000 0.610 0.610 0.620 0.610 0.610 141,690 0.6098 0.00%
2014-12-23 0 1.200 1.170 1.200 1.180 1.200 28,000 33,360 1.1914 0.610 0.595 0.610 0.600 0.610 55,101 0.6054 2.56%
2014-12-22 0 1.170 1.160 1.170 1.110 1.180 252,000 293,560 1.1649 0.595 0.589 0.595 0.564 0.600 495,913 0.5920 -1.68%
2014-12-19 0 1.190 1.180 1.190 1.180 1.190 12,000 14,240 1.1867 0.605 0.600 0.605 0.600 0.605 23,615 0.6030 1.71%
2014-12-18 0 1.170 1.170 1.190 1.170 1.190 184,000 216,840 1.1785 0.595 0.595 0.605 0.595 0.605 362,095 0.5988 0.00%
2014-12-17 0 1.170 1.160 1.180 1.160 1.170 1,240,000 1,450,600 1.1698 0.595 0.589 0.600 0.589 0.595 2,440,209 0.5945 -0.85%
2014-12-16 0 1.180 1.180 1.190 1.180 1.180 132,000 155,760 1.1800 0.600 0.600 0.605 0.600 0.600 259,764 0.5996 0.00%
2014-12-15 0 1.180 1.170 1.180 1.180 1.200 184,000 218,200 1.1859 0.600 0.595 0.600 0.600 0.610 362,095 0.6026 0.00%
2014-12-12 0 1.180 1.180 1.200 1.180 1.180 28,000 33,040 1.1800 0.600 0.600 0.610 0.600 0.600 55,101 0.5996 0.00%
2014-12-11 0 1.180 1.180 1.200 1.180 1.200 48,000 56,800 1.1833 0.600 0.600 0.610 0.600 0.610 94,460 0.6013 -0.84%
2014-12-10 0 1.190 1.190 1.200 1.190 1.200 80,000 95,240 1.1905 0.605 0.605 0.610 0.605 0.610 157,433 0.6050 0.85%
2014-12-09 0 1.180 1.180 1.200 1.170 1.190 264,000 312,000 1.1818 0.600 0.600 0.610 0.595 0.605 519,528 0.6005 -1.67%
2014-12-08 0 1.200 1.190 1.200 1.190 1.210 204,000 245,160 1.2018 0.610 0.605 0.610 0.605 0.615 401,454 0.6107 -0.83%
2014-12-05 0 1.210 1.210 1.220 1.180 1.190 204,000 240,920 1.1810 0.615 0.615 0.620 0.600 0.605 401,454 0.6001 0.83%
2014-12-04 0 1.200 1.200 1.210 1.180 1.240 96,000 116,360 1.2121 0.610 0.610 0.615 0.600 0.630 188,919 0.6159 1.69%
2014-12-03 0 1.180 1.180 1.190 1.170 1.210 152,000 180,680 1.1887 0.600 0.600 0.605 0.595 0.615 299,122 0.6040 -0.84%
2014-12-02 0 1.190 1.190 1.200 1.190 1.200 152,000 181,360 1.1932 0.605 0.605 0.610 0.605 0.610 299,122 0.6063 0.00%
2014-12-01 0 1.190 1.190 1.200 1.180 1.220 328,000 391,200 1.1927 0.605 0.605 0.610 0.600 0.620 645,475 0.6061 -2.46%
2014-11-28 0 1.220 1.200 1.220 1.200 1.240 60,000 73,800 1.2300 0.620 0.610 0.620 0.610 0.630 118,075 0.6250 1.67%
2014-11-27 0 1.200 1.200 1.220 1.180 1.210 208,000 247,720 1.1910 0.610 0.610 0.620 0.600 0.615 409,325 0.6052 0.00%
2014-11-26 0 1.200 1.200 1.210 1.190 1.210 784,000 941,440 1.2008 0.610 0.610 0.615 0.605 0.615 1,542,842 0.6102 -3.23%
2014-11-25 0 1.240 1.210 1.240 1.200 1.240 198,000 241,800 1.2212 0.630 0.615 0.630 0.610 0.630 389,646 0.6206 3.33%
2014-11-24 0 1.200 1.200 1.220 1.200 1.230 960,000 1,161,240 1.2096 0.610 0.610 0.620 0.610 0.625 1,889,194 0.6147 -3.23%
2014-11-21 0 1.240 1.210 1.240 1.220 1.250 732,000 897,320 1.2258 0.630 0.615 0.630 0.620 0.635 1,440,510 0.6229 0.81%
2014-11-20 0 1.250 1.230 1.250 1.220 1.250 208,000 256,240 1.2319 0.625 0.615 0.625 0.610 0.625 415,981 0.6160 0.81%
2014-11-19 0 1.240 1.240 1.250 1.230 1.230 52,000 63,960 1.2300 0.620 0.620 0.625 0.615 0.615 103,995 0.6150 0.00%
2014-11-18 0 1.240 1.230 1.260 1.240 1.260 368,000 460,120 1.2503 0.620 0.615 0.630 0.620 0.630 735,966 0.6252 -0.80%
2014-11-17 0 1.250 1.240 1.260 1.220 1.260 468,000 582,680 1.2450 0.625 0.620 0.630 0.610 0.630 935,957 0.6225 1.63%
2014-11-14 0 1.230 1.230 1.240 1.210 1.250 308,000 381,200 1.2377 0.615 0.615 0.620 0.605 0.625 615,972 0.6189 2.50%
2014-11-13 0 1.200 1.200 1.230 1.170 1.200 440,000 520,920 1.1839 0.600 0.600 0.615 0.585 0.600 879,960 0.5920 -0.83%
2014-11-12 0 1.210 1.210 1.220 1.200 1.220 180,000 217,160 1.2064 0.605 0.605 0.610 0.600 0.610 359,984 0.6032 0.00%
2014-11-11 0 1.210 1.210 1.220 1.200 1.230 296,000 359,280 1.2138 0.605 0.605 0.610 0.600 0.615 591,973 0.6069 -1.63%
2014-11-10 0 1.230 1.220 1.230 1.230 1.240 132,000 163,280 1.2370 0.615 0.610 0.615 0.615 0.620 263,988 0.6185 -1.60%
2014-11-07 0 1.250 1.240 1.250 1.240 1.260 424,000 530,040 1.2501 0.625 0.620 0.625 0.620 0.630 847,961 0.6251 -0.79%
2014-11-06 0 1.260 1.250 1.260 1.220 1.260 288,000 359,840 1.2494 0.630 0.625 0.630 0.610 0.630 575,974 0.6248 2.44%
2014-11-05 0 1.230 1.230 1.250 1.230 1.250 124,000 154,840 1.2487 0.615 0.615 0.625 0.615 0.625 247,989 0.6244 -0.81%
2014-11-04 0 1.240 1.240 1.250 1.240 1.280 272,000 339,040 1.2465 0.620 0.620 0.625 0.620 0.640 543,975 0.6233 2.48%
2014-11-03 0 1.210 1.210 1.220 1.180 1.200 168,000 201,040 1.1967 0.605 0.605 0.610 0.590 0.600 335,985 0.5984 2.54%
2014-10-31 0 1.180 1.180 1.200 1.160 1.170 40,000 46,520 1.1630 0.590 0.590 0.600 0.580 0.585 79,996 0.5815 0.00%
2014-10-30 0 1.180 1.170 1.200 - - 0 0 - 0.590 0.585 0.600 - - 0 - 0.00%
2014-10-29 0 1.180 1.180 1.200 1.170 1.180 200,000 235,520 1.1776 0.590 0.590 0.600 0.585 0.590 399,982 0.5888 0.85%
2014-10-28 0 1.170 1.170 1.180 1.170 1.180 60,000 70,440 1.1740 0.585 0.585 0.590 0.585 0.590 119,995 0.5870 -0.85%
2014-10-27 0 1.180 1.170 1.180 1.150 1.180 488,000 563,360 1.1544 0.590 0.585 0.590 0.575 0.590 975,955 0.5772 -0.84%
2014-10-24 0 1.190 1.190 1.200 1.190 1.190 48,000 57,120 1.1900 0.595 0.595 0.600 0.595 0.595 95,996 0.5950 -0.83%
2014-10-23 0 1.200 1.200 1.240 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2014-10-22 0 1.200 1.200 1.240 1.200 1.200 36,000 43,200 1.2000 0.600 0.600 0.620 0.600 0.600 71,997 0.6000 0.00%
2014-10-21 0 1.200 1.200 1.220 1.190 1.210 280,000 337,840 1.2066 0.600 0.600 0.610 0.595 0.605 559,974 0.6033 -1.64%
2014-10-20 0 1.220 1.190 1.220 1.220 1.220 24,000 29,280 1.2200 0.610 0.595 0.610 0.610 0.610 47,998 0.6100 -2.40%
2014-10-17 0 1.250 1.210 1.250 1.200 1.250 144,000 176,080 1.2228 0.625 0.605 0.625 0.600 0.625 287,987 0.6114 4.17%
2014-10-16 0 1.200 1.200 1.230 1.180 1.200 312,000 371,080 1.1894 0.600 0.600 0.615 0.590 0.600 623,972 0.5947 -2.44%
2014-10-15 0 1.230 1.200 1.240 1.230 1.250 272,000 337,680 1.2415 0.615 0.600 0.620 0.615 0.625 543,975 0.6208 0.00%
2014-10-14 0 1.230 1.210 1.230 1.220 1.230 44,000 53,960 1.2264 0.615 0.605 0.615 0.610 0.615 87,996 0.6132 0.00%
2014-10-13 0 1.230 1.210 1.230 1.230 1.230 56,000 68,880 1.2300 0.615 0.605 0.615 0.615 0.615 111,995 0.6150 2.50%
2014-10-10 0 1.200 1.200 1.230 1.180 1.240 128,000 155,320 1.2134 0.600 0.600 0.615 0.590 0.620 255,988 0.6067 -4.00%
2014-10-09 0 1.250 1.250 1.270 1.240 1.240 148,000 183,520 1.2400 0.625 0.625 0.635 0.620 0.620 295,986 0.6200 0.00%
2014-10-08 0 1.250 1.220 1.250 1.190 1.280 300,000 373,080 1.2436 0.625 0.610 0.625 0.595 0.640 599,973 0.6218 3.31%
2014-10-07 0 1.210 1.210 1.230 1.180 1.240 96,000 116,480 1.2133 0.605 0.605 0.615 0.590 0.620 191,991 0.6067 -1.63%
2014-10-06 0 1.230 1.230 1.240 1.190 1.240 360,000 434,920 1.2081 0.615 0.615 0.620 0.595 0.620 719,967 0.6041 4.24%
2014-10-03 0 1.180 1.170 1.180 1.100 1.200 528,000 605,760 1.1473 0.590 0.585 0.590 0.550 0.600 1,055,952 0.5737 3.51%
2014-09-30 0 1.140 1.140 1.150 1.140 1.200 1,864,000 2,175,720 1.1672 0.570 0.570 0.575 0.570 0.600 3,727,830 0.5836 -7.32%
2014-09-29 0 1.230 1.210 1.240 1.200 1.290 1,300,000 1,591,600 1.2243 0.615 0.605 0.620 0.600 0.645 2,599,881 0.6122 -6.11%
2014-09-26 0 1.310 1.300 1.310 1.280 1.350 1,324,000 1,752,400 1.3236 0.655 0.650 0.655 0.640 0.675 2,647,879 0.6618 -2.96%
2014-09-25 0 1.350 1.360 1.380 1.350 1.440 2,268,000 3,137,600 1.3834 0.675 0.680 0.690 0.675 0.720 4,535,793 0.6917 0.00%
2014-09-24 0 1.350 1.350 1.370 1.340 1.380 776,000 1,053,280 1.3573 0.675 0.675 0.685 0.670 0.690 1,551,929 0.6787 1.50%
2014-09-23 0 1.330 1.330 1.350 1.330 1.420 1,552,000 2,136,520 1.3766 0.665 0.665 0.675 0.665 0.710 3,103,858 0.6883 -5.00%
2014-09-22 0 1.400 1.390 1.400 1.340 1.430 2,384,000 3,307,360 1.3873 0.700 0.695 0.700 0.670 0.715 4,767,783 0.6937 5.26%
2014-09-19 0 1.330 1.330 1.350 1.320 1.450 2,724,000 3,747,320 1.3757 0.665 0.665 0.675 0.660 0.725 5,447,752 0.6879 -3.62%
2014-09-18 0 1.380 1.380 1.390 1.230 1.440 5,600,000 7,563,760 1.3507 0.690 0.690 0.695 0.615 0.720 11,199,489 0.6754 12.20%
2014-09-17 0 1.230 1.220 1.230 1.200 1.310 1,008,000 1,242,640 1.2328 0.615 0.610 0.615 0.600 0.655 2,015,908 0.6164 3.36%
2014-09-16 0 1.190 1.190 1.200 1.190 1.190 68,000 80,920 1.1900 0.595 0.595 0.600 0.595 0.595 135,994 0.5950 -0.83%
2014-09-15 0 1.200 1.190 1.200 1.190 1.200 224,000 268,280 1.1977 0.600 0.595 0.600 0.595 0.600 447,980 0.5989 0.84%
2014-09-12 0 1.190 1.180 1.200 1.190 1.190 24,000 28,560 1.1900 0.595 0.590 0.600 0.595 0.595 47,998 0.5950 -0.83%
2014-09-11 0 1.200 1.180 1.200 1.190 1.210 140,000 167,000 1.1929 0.600 0.590 0.600 0.595 0.605 279,987 0.5965 0.84%
2014-09-10 0 1.190 1.180 1.190 1.180 1.190 52,000 61,440 1.1815 0.595 0.590 0.595 0.590 0.595 103,995 0.5908 -0.83%
2014-09-08 0 1.200 1.190 1.200 1.160 1.200 96,000 114,120 1.1888 0.600 0.595 0.600 0.580 0.600 191,991 0.5944 0.84%
2014-09-05 0 1.190 1.180 1.200 1.170 1.190 172,000 204,280 1.1877 0.595 0.590 0.600 0.585 0.595 343,984 0.5939 1.71%
2014-09-04 0 1.170 1.170 1.190 1.170 1.180 42,000 49,160 1.1705 0.585 0.585 0.595 0.585 0.590 83,996 0.5853 0.00%
2014-09-03 0 1.170 1.170 1.190 1.170 1.210 178,000 209,720 1.1782 0.585 0.585 0.595 0.585 0.605 355,984 0.5891 -1.68%
2014-09-02 0 1.190 1.190 1.220 1.190 1.200 232,000 277,840 1.1976 0.595 0.595 0.610 0.595 0.600 463,979 0.5988 0.85%
2014-09-01 0 1.180 1.180 1.190 1.150 1.180 192,000 225,480 1.1744 0.590 0.590 0.595 0.575 0.590 383,982 0.5872 -0.84%
2014-08-29 0 1.190 1.180 1.190 1.180 1.190 216,000 255,200 1.1815 0.595 0.590 0.595 0.590 0.595 431,980 0.5908 2.59%
2014-08-28 0 1.160 1.160 1.200 1.160 1.170 100,000 116,920 1.1692 0.580 0.580 0.600 0.580 0.585 199,991 0.5846 -0.85%
2014-08-27 0 1.170 1.170 1.180 1.160 1.190 224,000 262,520 1.1720 0.585 0.585 0.590 0.580 0.595 447,980 0.5860 -1.68%
2014-08-26 0 1.190 1.180 1.200 1.190 1.190 8,000 9,520 1.1900 0.595 0.590 0.600 0.595 0.595 15,999 0.5950 0.00%
2014-08-25 0 1.190 1.190 1.200 1.190 1.220 72,000 86,440 1.2006 0.595 0.595 0.600 0.595 0.610 143,993 0.6003 0.00%
2014-08-22 0 1.190 1.190 1.200 1.190 1.200 136,000 161,920 1.1906 0.595 0.595 0.600 0.595 0.600 271,988 0.5953 0.00%
2014-08-21 0 1.190 1.180 1.190 1.180 1.200 68,000 81,160 1.1935 0.595 0.590 0.595 0.590 0.600 135,994 0.5968 0.85%
2014-08-20 0 1.180 1.180 1.190 1.180 1.190 108,000 127,520 1.1807 0.590 0.590 0.595 0.590 0.595 215,990 0.5904 -1.67%
2014-08-19 0 1.200 1.190 1.200 - - 0 0 - 0.600 0.595 0.600 - - 0 - 0.00%
2014-08-18 0 1.200 1.190 1.220 1.190 1.220 252,000 300,760 1.1935 0.600 0.595 0.610 0.595 0.610 503,977 0.5968 0.00%
2014-08-15 0 1.200 1.200 1.210 1.190 1.220 188,000 225,560 1.1998 0.600 0.600 0.605 0.595 0.610 375,983 0.5999 -1.64%
2014-08-14 0 1.220 1.200 1.220 1.180 1.240 1,028,000 1,237,800 1.2041 0.610 0.600 0.610 0.590 0.620 2,055,906 0.6021 3.39%
2014-08-13 0 1.180 1.180 1.190 1.170 1.200 292,000 345,080 1.1818 0.590 0.590 0.595 0.585 0.600 583,973 0.5909 -1.67%
2014-08-12 0 1.200 1.190 1.200 1.180 1.200 292,000 347,760 1.1910 0.600 0.595 0.600 0.590 0.600 583,973 0.5955 2.56%
2014-08-11 0 1.170 1.170 1.200 1.160 1.190 282,000 332,700 1.1798 0.585 0.585 0.600 0.580 0.595 563,974 0.5899 0.00%
2014-08-08 0 1.170 1.170 1.180 1.150 1.170 64,000 73,960 1.1556 0.585 0.585 0.590 0.575 0.585 127,994 0.5778 0.86%
2014-08-07 0 1.160 1.160 1.170 1.150 1.170 448,000 519,520 1.1596 0.580 0.580 0.585 0.575 0.585 895,959 0.5798 -1.69%
2014-08-06 0 1.180 1.180 1.190 1.180 1.200 156,000 184,560 1.1831 0.590 0.590 0.595 0.590 0.600 311,986 0.5916 0.00%
2014-08-05 0 1.180 1.170 1.190 1.170 1.200 260,000 307,160 1.1814 0.590 0.585 0.595 0.585 0.600 519,976 0.5907 0.85%
2014-08-04 0 1.170 1.170 1.180 1.160 1.180 328,000 384,200 1.1713 0.585 0.585 0.590 0.580 0.590 655,970 0.5857 0.00%
2014-08-01 0 1.170 1.170 1.180 1.170 1.190 680,000 798,280 1.1739 0.585 0.585 0.590 0.585 0.595 1,359,938 0.5870 -1.68%
2014-07-31 0 1.190 1.190 1.200 1.190 1.210 1,040,000 1,248,960 1.2009 0.595 0.595 0.600 0.595 0.605 2,079,905 0.6005 -1.65%
2014-07-30 0 1.210 1.200 1.210 1.190 1.210 932,000 1,120,800 1.2026 0.605 0.600 0.605 0.595 0.605 1,863,915 0.6013 0.00%
2014-07-29 0 1.210 1.190 1.210 1.190 1.210 1,328,000 1,593,000 1.1995 0.605 0.595 0.605 0.595 0.605 2,655,879 0.5998 0.83%
2014-07-28 0 1.200 1.200 1.210 1.190 1.210 780,000 939,160 1.2041 0.600 0.600 0.605 0.595 0.605 1,559,929 0.6021 0.00%
2014-07-25 0 1.200 1.190 1.210 1.190 1.210 1,160,000 1,395,120 1.2027 0.600 0.595 0.605 0.595 0.605 2,319,894 0.6014 0.00%
2014-07-24 0 1.200 1.200 1.210 1.190 1.210 1,232,000 1,482,320 1.2032 0.600 0.600 0.605 0.595 0.605 2,463,888 0.6016 0.00%
2014-07-23 0 1.200 1.190 1.200 1.190 1.210 1,160,000 1,391,120 1.1992 0.600 0.595 0.600 0.595 0.605 2,319,894 0.5996 0.84%
2014-07-22 0 1.190 1.190 1.200 1.180 1.210 1,368,000 1,631,760 1.1928 0.595 0.595 0.600 0.590 0.605 2,735,875 0.5964 0.00%
2014-07-21 0 1.190 1.180 1.200 1.190 1.200 896,000 1,067,760 1.1917 0.595 0.590 0.600 0.595 0.600 1,791,918 0.5959 0.85%
2014-07-18 0 1.180 1.170 1.180 1.170 1.190 768,000 907,640 1.1818 0.590 0.585 0.590 0.585 0.595 1,535,930 0.5909 0.85%
2014-07-17 0 1.170 1.170 1.180 1.170 1.190 1,064,000 1,257,240 1.1816 0.585 0.585 0.590 0.585 0.595 2,127,903 0.5908 -1.68%
2014-07-16 0 1.190 1.180 1.190 1.180 1.210 828,000 987,840 1.1930 0.595 0.590 0.595 0.590 0.605 1,655,924 0.5965 -0.83%
2014-07-15 0 1.200 1.180 1.200 1.180 1.220 912,000 1,096,240 1.2020 0.600 0.590 0.600 0.590 0.610 1,823,917 0.6010 0.00%
2014-07-14 0 1.200 1.190 1.200 1.190 1.230 852,000 1,033,000 1.2124 0.600 0.595 0.600 0.595 0.615 1,703,922 0.6062 -0.83%
2014-07-11 0 1.210 1.190 1.210 1.180 1.250 2,264,000 2,725,960 1.2040 0.605 0.595 0.605 0.590 0.625 4,527,793 0.6021 -1.63%
2014-07-10 0 1.230 1.220 1.230 1.200 1.280 5,104,000 6,315,560 1.2374 0.615 0.610 0.615 0.600 0.640 10,207,534 0.6187 2.50%
2014-07-09 0 1.200 1.190 1.200 1.160 1.200 1,324,000 1,562,160 1.1799 0.600 0.595 0.600 0.580 0.600 2,647,879 0.5900 1.69%
2014-07-08 0 1.180 1.180 1.190 1.160 1.240 1,684,000 2,008,200 1.1925 0.590 0.590 0.595 0.580 0.620 3,367,846 0.5963 -0.84%
2014-07-07 0 1.190 1.180 1.190 1.150 1.190 1,680,000 1,956,760 1.1647 0.595 0.590 0.595 0.575 0.595 3,359,847 0.5824 4.39%
2014-07-04 0 1.140 1.130 1.140 1.130 1.160 972,000 1,114,360 1.1465 0.570 0.565 0.570 0.565 0.580 1,943,911 0.5733 -0.87%
2014-07-03 0 1.150 1.140 1.160 1.130 1.150 1,012,000 1,159,560 1.1458 0.575 0.570 0.580 0.565 0.575 2,023,908 0.5729 1.77%
2014-07-02 0 1.130 1.120 1.130 1.120 1.140 984,000 1,113,840 1.1320 0.565 0.560 0.565 0.560 0.570 1,967,910 0.5660 0.00%
2014-06-30 0 1.130 1.130 1.140 1.130 1.160 1,096,000 1,255,240 1.1453 0.565 0.565 0.570 0.565 0.580 2,191,900 0.5727 -1.74%
2014-06-27 0 1.150 1.150 1.160 1.140 1.170 1,232,000 1,420,240 1.1528 0.575 0.575 0.580 0.570 0.585 2,463,888 0.5764 0.00%
2014-06-26 0 1.150 1.140 1.150 1.140 1.180 1,588,000 1,832,880 1.1542 0.575 0.570 0.575 0.570 0.590 3,175,855 0.5771 -0.86%
2014-06-25 0 1.160 1.150 1.160 1.160 1.200 1,576,000 1,858,680 1.1794 0.580 0.575 0.580 0.580 0.600 3,151,856 0.5897 -1.69%
2014-06-24 0 1.180 1.170 1.190 1.160 1.200 1,860,000 2,184,320 1.1744 0.590 0.585 0.595 0.580 0.600 3,719,830 0.5872 1.72%
2014-06-23 0 1.160 1.150 1.160 1.150 1.180 876,000 1,016,680 1.1606 0.580 0.575 0.580 0.575 0.590 1,751,920 0.5803 0.00%
2014-06-20 0 1.160 1.160 1.170 1.150 1.200 1,040,000 1,217,000 1.1702 0.580 0.580 0.585 0.575 0.600 2,079,905 0.5851 -2.52%
2014-06-19 0 1.190 1.180 1.190 1.160 1.190 860,000 1,007,120 1.1711 0.595 0.590 0.595 0.580 0.595 1,719,922 0.5856 0.85%
2014-06-18 0 1.180 1.170 1.180 1.150 1.190 948,000 1,106,680 1.1674 0.590 0.585 0.590 0.575 0.595 1,895,914 0.5837 2.61%
2014-06-17 0 1.150 1.140 1.150 1.140 1.220 1,332,000 1,555,840 1.1680 0.575 0.570 0.575 0.570 0.610 2,663,878 0.5841 -3.36%
2014-06-16 0 1.190 1.190 1.200 1.180 1.250 1,252,000 1,522,640 1.2162 0.595 0.595 0.600 0.590 0.625 2,503,886 0.6081 -3.25%
2014-06-13 0 1.230 1.220 1.240 1.120 1.240 3,736,000 4,429,400 1.1856 0.615 0.610 0.620 0.560 0.620 7,471,659 0.5928 8.85%
2014-06-12 0 1.130 1.130 1.140 1.110 1.140 200,000 223,680 1.1184 0.565 0.565 0.570 0.555 0.570 399,982 0.5592 1.80%
2014-06-11 0 1.110 1.110 1.120 1.100 1.140 396,000 440,440 1.1122 0.555 0.555 0.560 0.550 0.570 791,964 0.5561 0.00%
2014-06-10 0 1.110 1.110 1.140 1.090 1.160 856,000 964,200 1.1264 0.555 0.555 0.570 0.545 0.580 1,711,922 0.5632 0.91%
2014-06-09 0 1.100 1.100 1.110 1.050 1.120 1,992,000 2,146,960 1.0778 0.550 0.550 0.555 0.525 0.560 3,983,818 0.5389 -2.65%
2014-06-06 0 1.130 1.120 1.130 1.110 1.160 1,900,000 2,144,480 1.1287 0.565 0.560 0.565 0.555 0.580 3,799,827 0.5644 -2.59%
2014-06-05 0 1.160 1.150 1.160 1.140 1.190 3,272,000 3,806,560 1.1634 0.580 0.575 0.580 0.570 0.595 6,543,702 0.5817 -2.52%
2014-06-04 0 1.190 1.190 1.200 1.180 1.230 3,128,000 3,750,720 1.1991 0.595 0.595 0.600 0.590 0.615 6,255,715 0.5996 -3.25%
2014-06-03 0 1.230 1.210 1.230 1.190 1.250 5,764,000 7,064,440 1.2256 0.615 0.605 0.615 0.595 0.625 11,527,474 0.6128 3.36%
2014-05-30 0 1.190 1.190 1.200 1.180 1.360 43,924,000 55,319,000 1.2594 0.595 0.595 0.600 0.590 0.680 87,843,993 0.6297

Webb-site Database - Powered By Linux Group

Back to top