Global Brands Group Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00787  2014-07-09  2021-06-30  2022-07-25
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
2022-07-22 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2021-06-30 0 0.189 0.181 0.190 0.180 0.194 989,800 180,914 0.1828 0.189 0.181 0.190 0.180 0.194 989,800 0.1828 0.53%
2021-06-29 0 0.188 0.184 0.188 0.185 0.190 426,600 80,545 0.1888 0.188 0.184 0.188 0.185 0.190 426,600 0.1888 -3.09%
2021-06-28 0 0.194 0.190 0.195 0.181 0.196 491,800 92,850 0.1888 0.194 0.190 0.195 0.181 0.196 491,800 0.1888 1.57%
2021-06-25 0 0.191 0.189 0.191 0.188 0.192 621,000 118,180 0.1903 0.191 0.189 0.191 0.188 0.192 621,000 0.1903 3.80%
2021-06-24 0 0.184 0.181 0.185 0.180 0.185 1,559,816 282,359 0.1810 0.184 0.181 0.185 0.180 0.185 1,559,816 0.1810 -1.08%
2021-06-23 0 0.186 0.183 0.187 0.184 0.186 69,692 12,848 0.1844 0.186 0.183 0.187 0.184 0.186 69,692 0.1844 -0.53%
2021-06-22 0 0.187 0.185 0.187 0.183 0.188 1,489,984 275,199 0.1847 0.187 0.185 0.187 0.183 0.188 1,489,984 0.1847 -1.06%
2021-06-21 0 0.189 0.185 0.192 0.182 0.190 214,229 40,598 0.1895 0.189 0.185 0.192 0.182 0.190 214,229 0.1895 -1.56%
2021-06-18 0 0.192 0.190 0.193 0.187 0.196 456,517 85,499 0.1873 0.192 0.190 0.193 0.187 0.196 456,517 0.1873 1.05%
2021-06-17 0 0.190 0.190 0.193 0.186 0.193 136,000 26,048 0.1915 0.190 0.190 0.193 0.186 0.193 136,000 0.1915 -1.55%
2021-06-16 0 0.193 0.193 0.194 0.188 0.200 1,290,245 248,238 0.1924 0.193 0.193 0.194 0.188 0.200 1,290,245 0.1924 2.66%
2021-06-15 0 0.188 0.188 0.190 0.185 0.190 360,000 67,122 0.1865 0.188 0.188 0.190 0.185 0.190 360,000 0.1865 0.00%
2021-06-11 0 0.188 0.188 0.189 0.186 0.190 634,940 119,092 0.1876 0.188 0.188 0.189 0.186 0.190 634,940 0.1876 -0.53%
2021-06-10 0 0.189 0.187 0.191 0.186 0.189 806,000 151,356 0.1878 0.189 0.187 0.191 0.186 0.189 806,000 0.1878 2.16%
2021-06-09 0 0.185 0.183 0.185 0.183 0.186 340,400 62,784 0.1844 0.185 0.183 0.185 0.183 0.186 340,400 0.1844 1.09%
2021-06-08 0 0.183 0.183 0.189 0.180 0.190 1,386,000 257,696 0.1859 0.183 0.183 0.189 0.180 0.190 1,386,000 0.1859 -1.08%
2021-06-07 0 0.185 0.185 0.191 0.180 0.192 2,486,400 460,012 0.1850 0.185 0.185 0.191 0.180 0.192 2,486,400 0.1850 -2.63%
2021-06-04 0 0.190 0.190 0.194 0.188 0.197 137,200 26,407 0.1925 0.190 0.190 0.194 0.188 0.197 137,200 0.1925 -0.52%
2021-06-03 0 0.191 0.189 0.191 0.189 0.193 538,000 102,596 0.1907 0.191 0.189 0.191 0.189 0.193 538,000 0.1907 1.06%
2021-06-02 0 0.189 0.189 0.193 0.186 0.192 2,587,203 490,202 0.1895 0.189 0.189 0.193 0.186 0.192 2,587,203 0.1895 -1.05%
2021-06-01 0 0.191 0.190 0.191 0.188 0.193 858,000 163,760 0.1909 0.191 0.190 0.191 0.188 0.193 858,000 0.1909 0.00%
2021-05-31 0 0.191 0.191 0.193 0.190 0.195 56,120 10,711 0.1909 0.191 0.191 0.193 0.190 0.195 56,120 0.1909 0.00%
2021-05-28 0 0.191 0.191 0.196 0.190 0.198 574,680 111,171 0.1934 0.191 0.191 0.196 0.190 0.198 574,680 0.1934 -2.05%
2021-05-27 0 0.195 0.190 0.195 0.188 0.195 2,736,600 517,386 0.1891 0.195 0.190 0.195 0.188 0.195 2,736,600 0.1891 1.04%
2021-05-26 0 0.193 0.188 0.194 0.188 0.198 1,600,400 302,954 0.1893 0.193 0.188 0.194 0.188 0.198 1,600,400 0.1893 -0.52%
2021-05-25 0 0.194 0.194 0.196 0.188 0.194 369,000 70,577 0.1913 0.194 0.194 0.196 0.188 0.194 369,000 0.1913 -1.02%
2021-05-24 0 0.196 0.192 0.196 0.194 0.196 746,000 144,968 0.1943 0.196 0.192 0.196 0.194 0.196 746,000 0.1943 1.03%
2021-05-21 0 0.194 0.190 0.194 0.190 0.198 1,340,938 258,243 0.1926 0.194 0.190 0.194 0.190 0.198 1,340,938 0.1926 0.00%
2021-05-20 0 0.194 0.192 0.198 0.192 0.194 76,000 14,708 0.1935 0.194 0.192 0.198 0.192 0.194 76,000 0.1935 -2.02%
2021-05-18 0 0.198 0.194 0.198 0.192 0.205 1,561,414 304,437 0.1950 0.198 0.194 0.198 0.192 0.205 1,561,414 0.1950 -1.49%
2021-05-17 0 0.201 0.201 0.205 0.193 0.201 524,020 102,207 0.1950 0.201 0.201 0.205 0.193 0.201 524,020 0.1950 2.03%
2021-05-14 0 0.197 0.196 0.200 0.193 0.200 1,499,934 292,671 0.1951 0.197 0.196 0.200 0.193 0.200 1,499,934 0.1951 1.03%
2021-05-13 0 0.195 0.192 0.195 0.192 0.195 244,800 47,339 0.1934 0.195 0.192 0.195 0.192 0.195 244,800 0.1934 0.00%
2021-05-12 0 0.195 0.195 0.198 0.194 0.199 443,058 87,254 0.1969 0.195 0.195 0.198 0.194 0.199 443,058 0.1969 0.00%
2021-05-11 0 0.195 0.192 0.199 0.190 0.200 1,903,289 369,190 0.1940 0.195 0.192 0.199 0.190 0.200 1,903,289 0.1940 0.52%
2021-05-10 0 0.194 0.194 0.198 0.193 0.201 722,800 141,660 0.1960 0.194 0.194 0.198 0.193 0.201 722,800 0.1960 -3.48%
2021-05-07 0 0.201 0.204 0.205 0.198 0.205 1,662,001 333,132 0.2004 0.201 0.204 0.205 0.198 0.205 1,662,001 0.2004 -1.95%
2021-05-06 0 0.205 0.203 0.205 0.200 0.211 3,153,000 641,695 0.2035 0.205 0.203 0.205 0.200 0.211 3,153,000 0.2035 -2.84%
2021-05-05 0 0.211 0.211 0.212 0.193 0.211 3,798,000 769,817 0.2027 0.211 0.211 0.212 0.193 0.211 3,798,000 0.2027 7.65%
2021-05-04 0 0.196 0.196 0.200 0.192 0.201 3,862,000 760,508 0.1969 0.196 0.196 0.200 0.192 0.201 3,862,000 0.1969 -5.31%
2021-05-03 0 0.207 0.201 0.207 0.200 0.218 9,252,400 1,895,553 0.2049 0.207 0.201 0.207 0.200 0.218 9,252,400 0.2049 -5.05%
2021-04-30 0 0.218 0.218 0.219 0.205 0.280 96,317,041 23,204,125 0.2409 0.218 0.218 0.219 0.205 0.280 96,317,041 0.2409 21.79%
2021-04-29 0 0.179 0.178 0.181 0.179 0.181 577,600 104,236 0.1805 0.179 0.178 0.181 0.179 0.181 577,600 0.1805 0.56%
2021-04-28 0 0.178 0.178 0.180 0.178 0.181 274,800 49,176 0.1790 0.178 0.178 0.180 0.178 0.181 274,800 0.1790 -1.11%
2021-04-27 0 0.180 0.180 0.181 0.176 0.181 363,040 65,101 0.1793 0.180 0.180 0.181 0.176 0.181 363,040 0.1793 -0.55%
2021-04-26 0 0.181 0.178 0.182 0.178 0.182 78,200 13,924 0.1781 0.181 0.178 0.182 0.178 0.182 78,200 0.1781 -0.55%
2021-04-23 0 0.182 0.180 0.182 0.175 0.185 1,059,600 187,960 0.1774 0.182 0.180 0.182 0.175 0.185 1,059,600 0.1774 0.55%
2021-04-22 0 0.181 0.179 0.185 0.179 0.183 628,200 114,581 0.1824 0.181 0.179 0.185 0.179 0.183 628,200 0.1824 0.56%
2021-04-21 0 0.180 0.177 0.181 0.176 0.181 365,000 64,726 0.1773 0.180 0.177 0.181 0.176 0.181 365,000 0.1773 1.12%
2021-04-20 0 0.178 0.178 0.180 0.177 0.180 149,000 26,514 0.1779 0.178 0.178 0.180 0.177 0.180 149,000 0.1779 0.56%
2021-04-19 0 0.177 0.177 0.181 0.177 0.182 603,779 107,814 0.1786 0.177 0.177 0.181 0.177 0.182 603,779 0.1786 -1.12%
2021-04-16 0 0.179 0.181 0.182 0.178 0.183 545,138 98,285 0.1803 0.179 0.181 0.182 0.178 0.183 545,138 0.1803 0.00%
2021-04-15 0 0.179 0.179 0.182 0.179 0.182 259,200 46,960 0.1812 0.179 0.179 0.182 0.179 0.182 259,200 0.1812 0.00%
2021-04-14 0 0.179 0.179 0.182 0.179 0.182 354,904 64,155 0.1808 0.179 0.179 0.182 0.179 0.182 354,904 0.1808 1.13%
2021-04-13 0 0.177 0.177 0.183 0.177 0.182 131,633 23,347 0.1774 0.177 0.177 0.183 0.177 0.182 131,633 0.1774 -2.21%
2021-04-12 0 0.181 0.181 0.183 0.177 0.181 98,400 17,582 0.1787 0.181 0.181 0.183 0.177 0.181 98,400 0.1787 1.12%
2021-04-09 0 0.179 0.179 0.186 0.179 0.188 33,755 6,246 0.1850 0.179 0.179 0.186 0.179 0.188 33,755 0.1850 -3.24%
2021-04-08 0 0.185 0.185 0.186 0.179 0.186 296,600 54,301 0.1831 0.185 0.185 0.186 0.179 0.186 296,600 0.1831 1.09%
2021-04-07 0 0.183 0.178 0.184 0.178 0.184 374,600 68,154 0.1819 0.183 0.178 0.184 0.178 0.184 374,600 0.1819 2.81%
2021-04-01 0 0.178 0.176 0.181 0.178 0.186 111,000 20,375 0.1836 0.178 0.176 0.181 0.178 0.186 111,000 0.1836 -2.20%
2021-03-31 0 0.182 0.182 0.186 0.176 0.182 291,400 52,534 0.1803 0.182 0.182 0.186 0.176 0.182 291,400 0.1803 1.11%
2021-03-30 0 0.180 0.180 0.184 0.179 0.180 379,988 68,361 0.1799 0.180 0.180 0.184 0.179 0.180 379,988 0.1799 -0.55%
2021-03-29 0 0.181 0.181 0.184 0.180 0.184 320,000 57,628 0.1801 0.181 0.181 0.184 0.180 0.184 320,000 0.1801 -1.63%
2021-03-26 0 0.184 0.181 0.184 0.180 0.184 1,150,000 207,922 0.1808 0.184 0.181 0.184 0.180 0.184 1,150,000 0.1808 1.66%
2021-03-25 0 0.181 0.182 0.183 0.181 0.184 140,000 25,358 0.1811 0.181 0.182 0.183 0.181 0.184 140,000 0.1811 -1.63%
2021-03-24 0 0.184 0.182 0.184 0.181 0.184 161,200 29,250 0.1815 0.184 0.182 0.184 0.181 0.184 161,200 0.1815 0.00%
2021-03-23 0 0.184 0.181 0.185 0.181 0.187 198,000 36,627 0.1850 0.184 0.181 0.185 0.181 0.187 198,000 0.1850 1.66%
2021-03-22 0 0.181 0.183 0.188 0.180 0.183 461,374 84,397 0.1829 0.181 0.183 0.188 0.180 0.183 461,374 0.1829 -1.09%
2021-03-19 0 0.183 0.183 0.188 0.180 0.183 704,600 127,418 0.1808 0.183 0.183 0.188 0.180 0.183 704,600 0.1808 0.00%
2021-03-18 0 0.183 0.183 0.188 0.182 0.185 509,000 94,135 0.1849 0.183 0.183 0.188 0.182 0.185 509,000 0.1849 -2.66%
2021-03-17 0 0.188 0.184 0.188 0.183 0.188 42,611 7,804 0.1831 0.188 0.184 0.188 0.183 0.188 42,611 0.1831 2.17%
2021-03-16 0 0.184 0.185 0.187 - - 2,800 488 0.1743 0.184 0.185 0.187 - - 2,800 0.1743 0.55%
2021-03-15 0 0.183 0.183 0.189 0.183 0.184 235,070 43,101 0.1834 0.183 0.183 0.189 0.183 0.184 235,070 0.1834 0.00%
2021-03-12 0 0.183 0.183 0.189 0.183 0.195 672,800 130,141 0.1934 0.183 0.183 0.189 0.183 0.195 672,800 0.1934 -5.67%
2021-03-11 0 0.194 0.189 0.194 0.182 0.194 704,000 133,298 0.1893 0.194 0.189 0.194 0.182 0.194 704,000 0.1893 3.19%
2021-03-10 0 0.188 0.181 0.188 0.181 0.188 11,800 2,145 0.1818 0.188 0.181 0.188 0.181 0.188 11,800 0.1818 0.53%
2021-03-09 0 0.187 0.181 0.188 0.180 0.188 261,026 47,228 0.1809 0.187 0.181 0.188 0.180 0.188 261,026 0.1809 3.89%
2021-03-08 0 0.180 0.180 0.186 0.180 0.190 341,600 62,923 0.1842 0.180 0.180 0.186 0.180 0.190 341,600 0.1842 -5.26%
2021-03-05 0 0.190 0.189 0.195 0.187 0.195 488,000 92,623 0.1898 0.190 0.189 0.195 0.187 0.195 488,000 0.1898 -0.52%
2021-03-04 0 0.191 0.193 0.194 0.191 0.197 504,400 97,210 0.1927 0.191 0.193 0.194 0.191 0.197 504,400 0.1927 -2.05%
2021-03-03 0 0.195 0.195 0.197 0.189 0.202 190,000 36,951 0.1945 0.195 0.195 0.197 0.189 0.202 190,000 0.1945 0.00%
2021-03-02 0 0.195 0.193 0.195 0.191 0.195 561,427 108,511 0.1933 0.195 0.193 0.195 0.191 0.195 561,427 0.1933 -1.02%
2021-03-01 0 0.197 0.195 0.197 0.195 0.198 233,064 45,707 0.1961 0.197 0.195 0.197 0.195 0.198 233,064 0.1961 -1.50%
2021-02-26 0 0.200 0.198 0.200 0.193 0.204 3,972,807 794,251 0.1999 0.200 0.198 0.200 0.193 0.204 3,972,807 0.1999 0.00%
2021-02-25 0 0.200 0.198 0.202 0.189 0.205 2,493,337 496,253 0.1990 0.200 0.198 0.202 0.189 0.205 2,493,337 0.1990 3.09%
2021-02-24 0 0.194 0.191 0.194 0.188 0.195 866,000 165,883 0.1916 0.194 0.191 0.194 0.188 0.195 866,000 0.1916 0.52%
2021-02-23 0 0.193 0.193 0.194 0.189 0.195 482,955 91,652 0.1898 0.193 0.193 0.194 0.189 0.195 482,955 0.1898 1.05%
2021-02-22 0 0.191 0.191 0.192 0.191 0.197 612,000 118,748 0.1940 0.191 0.191 0.192 0.191 0.197 612,000 0.1940 -3.05%
2021-02-19 0 0.197 0.193 0.198 0.186 0.205 1,883,800 364,835 0.1937 0.197 0.193 0.198 0.186 0.205 1,883,800 0.1937 1.55%
2021-02-18 0 0.194 0.190 0.194 0.188 0.198 3,325,000 641,004 0.1928 0.194 0.190 0.194 0.188 0.198 3,325,000 0.1928 -1.02%
2021-02-17 0 0.196 0.190 0.197 0.181 0.205 2,947,399 566,128 0.1921 0.196 0.190 0.197 0.181 0.205 2,947,399 0.1921 7.10%
2021-02-16 0 0.183 0.182 0.186 0.180 0.186 345,159 63,125 0.1829 0.183 0.182 0.186 0.180 0.186 345,159 0.1829 -1.61%
2021-02-11 0 0.186 0.182 0.186 0.177 0.186 363,600 65,626 0.1805 0.186 0.182 0.186 0.177 0.186 363,600 0.1805 2.76%
2021-02-10 0 0.181 0.177 0.181 0.180 0.181 83,400 15,037 0.1803 0.181 0.177 0.181 0.180 0.181 83,400 0.1803 0.00%
2021-02-09 0 0.181 0.179 0.181 0.177 0.183 149,800 26,715 0.1783 0.181 0.179 0.181 0.177 0.183 149,800 0.1783 2.26%
2021-02-08 0 0.177 0.175 0.179 0.172 0.178 244,549 42,797 0.1750 0.177 0.175 0.179 0.172 0.178 244,549 0.1750 1.14%
2021-02-05 0 0.175 0.175 0.178 0.171 0.176 759,638 132,905 0.1750 0.175 0.175 0.178 0.171 0.176 759,638 0.1750 0.00%
2021-02-04 0 0.175 0.175 0.182 0.175 0.183 703,942 125,702 0.1786 0.175 0.175 0.182 0.175 0.183 703,942 0.1786 -1.13%
2021-02-03 0 0.177 0.177 0.188 0.176 0.189 771,400 139,445 0.1808 0.177 0.177 0.188 0.176 0.189 771,400 0.1808 -0.56%
2021-02-02 0 0.178 0.175 0.178 0.171 0.180 401,400 70,397 0.1754 0.178 0.175 0.178 0.171 0.180 401,400 0.1754 -1.11%
2021-02-01 0 0.180 0.175 0.180 0.174 0.181 6,000 1,047 0.1745 0.180 0.175 0.180 0.174 0.181 6,000 0.1745 2.27%
2021-01-29 0 0.176 0.175 0.180 0.176 0.181 297,415 53,014 0.1782 0.176 0.175 0.180 0.176 0.181 297,415 0.1782 -1.68%
2021-01-28 0 0.179 0.175 0.179 0.175 0.180 41,260 7,230 0.1752 0.179 0.175 0.179 0.175 0.180 41,260 0.1752 -1.10%
2021-01-27 0 0.181 0.175 0.181 0.172 0.182 746,800 133,687 0.1790 0.181 0.175 0.181 0.172 0.182 746,800 0.1790 0.56%
2021-01-26 0 0.180 0.174 0.180 0.170 0.185 5,015,236 881,268 0.1757 0.180 0.174 0.180 0.170 0.185 5,015,236 0.1757 -2.70%
2021-01-25 0 0.185 0.185 0.186 0.184 0.186 122,000 22,566 0.1850 0.185 0.185 0.186 0.184 0.186 122,000 0.1850 -1.60%
2021-01-22 0 0.188 0.184 0.189 0.183 0.193 571,630 109,086 0.1908 0.188 0.184 0.189 0.183 0.193 571,630 0.1908 2.17%
2021-01-21 0 0.184 0.184 0.190 0.184 0.184 116,007 21,327 0.1838 0.184 0.184 0.190 0.184 0.184 116,007 0.1838 -3.16%
2021-01-20 0 0.190 0.187 0.190 0.187 0.190 2,294,600 434,953 0.1896 0.190 0.187 0.190 0.187 0.190 2,294,600 0.1896 1.06%
2021-01-19 0 0.188 0.183 0.188 0.181 0.188 1,741,072 318,631 0.1830 0.188 0.183 0.188 0.181 0.188 1,741,072 0.1830 1.08%
2021-01-18 0 0.186 0.186 0.188 0.183 0.188 502,600 92,969 0.1850 0.186 0.186 0.188 0.183 0.188 502,600 0.1850 0.00%
2021-01-15 0 0.186 0.186 0.187 0.180 0.186 1,290,400 237,281 0.1839 0.186 0.186 0.187 0.180 0.186 1,290,400 0.1839 2.20%
2021-01-14 0 0.182 0.185 0.186 0.182 0.185 737,000 135,781 0.1842 0.182 0.185 0.186 0.182 0.185 737,000 0.1842 -2.15%
2021-01-13 0 0.186 0.185 0.186 0.178 0.186 462,400 84,915 0.1836 0.186 0.185 0.186 0.178 0.186 462,400 0.1836 0.54%
2021-01-12 0 0.185 0.182 0.185 0.182 0.187 340,800 62,689 0.1839 0.185 0.182 0.185 0.182 0.187 340,800 0.1839 1.09%
2021-01-11 0 0.183 0.183 0.187 0.178 0.190 1,221,560 226,976 0.1858 0.183 0.183 0.187 0.178 0.190 1,221,560 0.1858 2.81%
2021-01-08 0 0.178 0.177 0.185 0.178 0.179 234,000 41,743 0.1784 0.178 0.177 0.185 0.178 0.179 234,000 0.1784 0.56%
2021-01-07 0 0.177 0.177 0.183 0.177 0.185 214,980 39,023 0.1815 0.177 0.177 0.183 0.177 0.185 214,980 0.1815 -3.28%
2021-01-06 0 0.183 0.179 0.185 0.179 0.190 2,682,255 490,858 0.1830 0.183 0.179 0.185 0.179 0.190 2,682,255 0.1830 1.10%
2021-01-05 0 0.181 0.181 0.188 0.181 0.185 934,400 172,364 0.1845 0.181 0.181 0.188 0.181 0.185 934,400 0.1845 -3.72%
2021-01-04 0 0.188 0.181 0.190 0.177 0.190 672,600 127,431 0.1895 0.188 0.181 0.190 0.177 0.190 672,600 0.1895 6.82%
2020-12-31 0 0.176 0.175 0.176 0.176 0.176 398,800 70,168 0.1759 0.176 0.175 0.176 0.176 0.176 398,800 0.1759 -2.22%
2020-12-30 0 0.180 0.176 0.180 0.175 0.180 86,400 15,448 0.1788 0.180 0.176 0.180 0.175 0.180 86,400 0.1788 0.56%
2020-12-29 0 0.179 0.177 0.185 0.175 0.179 1,798,200 320,404 0.1782 0.179 0.177 0.185 0.175 0.179 1,798,200 0.1782 0.00%
2020-12-28 0 0.179 0.177 0.184 0.177 0.180 3,104,000 553,928 0.1785 0.179 0.177 0.184 0.177 0.180 3,104,000 0.1785 0.56%
2020-12-24 0 0.178 0.175 0.179 0.175 0.183 1,552,000 279,808 0.1803 0.178 0.175 0.179 0.175 0.183 1,552,000 0.1803 -2.73%
2020-12-23 0 0.183 0.185 0.186 0.180 0.188 3,174,000 585,928 0.1846 0.183 0.185 0.186 0.180 0.188 3,174,000 0.1846 -1.08%
2020-12-22 0 0.185 0.185 0.188 0.184 0.188 211,400 39,641 0.1875 0.185 0.185 0.188 0.184 0.188 211,400 0.1875 -1.60%
2020-12-21 0 0.188 0.188 0.195 0.183 0.188 250,200 46,306 0.1851 0.188 0.188 0.195 0.183 0.188 250,200 0.1851 0.00%
2020-12-18 0 0.188 0.185 0.193 - - 1,000 178 0.1780 0.188 0.185 0.193 - - 1,000 0.1780 0.00%
2020-12-17 0 0.188 0.188 0.193 - - 0 0 - 0.188 0.188 0.193 - - 0 - 1.08%
2020-12-16 0 0.186 0.186 0.189 0.186 0.186 187,400 34,847 0.1859 0.186 0.186 0.189 0.186 0.186 187,400 0.1859 0.00%
2020-12-15 0 0.186 0.186 0.188 0.182 0.190 16,000 2,960 0.1850 0.186 0.186 0.188 0.182 0.190 16,000 0.1850 1.09%
2020-12-14 0 0.184 0.184 0.190 0.184 0.185 420,600 77,475 0.1842 0.184 0.184 0.190 0.184 0.185 420,600 0.1842 -0.54%
2020-12-11 0 0.185 0.185 0.189 0.185 0.192 138,932 25,801 0.1857 0.185 0.185 0.189 0.185 0.192 138,932 0.1857 -4.15%
2020-12-10 0 0.193 0.188 0.193 0.184 0.193 68,038 12,572 0.1848 0.193 0.188 0.193 0.184 0.193 68,038 0.1848 3.76%
2020-12-09 0 0.186 0.186 0.194 0.185 0.194 320,413 59,507 0.1857 0.186 0.186 0.194 0.185 0.194 320,413 0.1857 0.54%
2020-12-08 0 0.185 0.186 0.187 0.181 0.195 1,683,800 314,814 0.1870 0.185 0.186 0.187 0.181 0.195 1,683,800 0.1870 -1.07%
2020-12-07 0 0.187 0.187 0.190 0.186 0.194 1,353,400 253,990 0.1877 0.187 0.187 0.190 0.186 0.194 1,353,400 0.1877 -3.11%
2020-12-04 0 0.193 0.188 0.193 0.185 0.194 332,400 63,664 0.1915 0.193 0.188 0.193 0.185 0.194 332,400 0.1915 2.66%
2020-12-03 0 0.188 0.186 0.190 0.185 0.189 104,371 19,513 0.1870 0.188 0.186 0.190 0.185 0.189 104,371 0.1870 1.08%
2020-12-02 0 0.186 0.186 0.191 0.184 0.190 786,200 145,665 0.1853 0.186 0.186 0.191 0.184 0.190 786,200 0.1853 0.00%
2020-12-01 0 0.186 0.186 0.190 0.185 0.190 270,000 51,102 0.1893 0.186 0.186 0.190 0.185 0.190 270,000 0.1893 -2.62%
2020-11-30 0 0.191 0.189 0.192 0.189 0.191 110,285 20,830 0.1889 0.191 0.189 0.192 0.189 0.191 110,285 0.1889 -0.52%
2020-11-27 0 0.192 0.189 0.193 0.189 0.196 354,000 68,411 0.1933 0.192 0.189 0.193 0.189 0.196 354,000 0.1933 1.05%
2020-11-26 0 0.190 0.188 0.190 0.188 0.200 3,045,400 579,793 0.1904 0.190 0.188 0.190 0.188 0.200 3,045,400 0.1904 -5.47%
2020-11-25 0 0.201 0.200 0.201 0.194 0.201 1,281,648 254,566 0.1986 0.201 0.200 0.201 0.194 0.201 1,281,648 0.1986 2.03%
2020-11-24 0 0.197 0.197 0.199 0.194 0.205 599,800 118,654 0.1978 0.197 0.197 0.199 0.194 0.205 599,800 0.1978 -1.50%
2020-11-23 0 0.200 0.196 0.200 0.193 0.201 256,000 49,846 0.1947 0.200 0.196 0.200 0.193 0.201 256,000 0.1947 2.04%
2020-11-20 0 0.196 0.196 0.198 0.193 0.198 97,593 19,157 0.1963 0.196 0.196 0.198 0.193 0.198 97,593 0.1963 -0.51%
2020-11-19 0 0.197 0.193 0.197 0.193 0.205 620,400 121,880 0.1965 0.197 0.193 0.197 0.193 0.205 620,400 0.1965 0.51%
2020-11-18 0 0.196 0.196 0.199 0.191 0.201 432,800 85,010 0.1964 0.196 0.196 0.199 0.191 0.201 432,800 0.1964 0.00%
2020-11-17 0 0.196 0.196 0.198 0.193 0.195 14,800 2,863 0.1934 0.196 0.196 0.198 0.193 0.195 14,800 0.1934 -1.51%
2020-11-16 0 0.199 0.193 0.199 0.193 0.199 77,739 15,076 0.1939 0.199 0.193 0.199 0.193 0.199 77,739 0.1939 1.02%
2020-11-13 0 0.197 0.194 0.197 0.192 0.206 211,000 41,125 0.1949 0.197 0.194 0.197 0.192 0.206 211,000 0.1949 2.60%
2020-11-12 0 0.192 0.192 0.195 0.192 0.192 5,200 991 0.1906 0.192 0.192 0.195 0.192 0.192 5,200 0.1906 -3.52%
2020-11-11 0 0.199 0.194 0.199 0.189 0.202 696,260 136,483 0.1960 0.199 0.194 0.199 0.189 0.202 696,260 0.1960 0.51%
2020-11-10 0 0.198 0.194 0.198 0.190 0.199 936,600 183,092 0.1955 0.198 0.194 0.198 0.190 0.199 936,600 0.1955 2.06%
2020-11-09 0 0.194 0.189 0.195 0.188 0.194 62,415 11,920 0.1910 0.194 0.189 0.195 0.188 0.194 62,415 0.1910 0.52%
2020-11-06 0 0.193 0.193 0.195 0.185 0.199 698,200 132,346 0.1896 0.193 0.193 0.195 0.185 0.199 698,200 0.1896 1.05%
2020-11-05 0 0.191 0.191 0.196 0.186 0.196 1,725,520 332,908 0.1929 0.191 0.191 0.196 0.186 0.196 1,725,520 0.1929 3.80%
2020-11-04 0 0.184 0.181 0.189 0.181 0.184 526,600 95,838 0.1820 0.184 0.181 0.189 0.181 0.184 526,600 0.1820 -1.08%
2020-11-03 0 0.186 0.184 0.186 0.181 0.192 471,800 87,727 0.1859 0.186 0.184 0.186 0.181 0.192 471,800 0.1859 1.64%
2020-11-02 0 0.183 0.183 0.190 0.183 0.183 75,600 13,825 0.1829 0.183 0.183 0.190 0.183 0.183 75,600 0.1829 0.00%
2020-10-30 0 0.183 0.183 0.192 0.183 0.185 273,400 50,425 0.1844 0.183 0.183 0.192 0.183 0.185 273,400 0.1844 -1.61%
2020-10-29 0 0.186 0.186 0.187 0.186 0.188 206,424 38,679 0.1874 0.186 0.186 0.187 0.186 0.188 206,424 0.1874 -2.11%
2020-10-28 0 0.190 0.186 0.190 0.185 0.190 286,000 53,620 0.1875 0.190 0.186 0.190 0.185 0.190 286,000 0.1875 2.15%
2020-10-27 0 0.186 0.186 0.193 0.186 0.188 156,000 29,216 0.1873 0.186 0.186 0.193 0.186 0.188 156,000 0.1873 -4.12%
2020-10-23 0 0.194 0.189 0.194 0.183 0.196 387,800 73,794 0.1903 0.194 0.189 0.194 0.183 0.196 387,800 0.1903 4.30%
2020-10-22 0 0.186 0.186 0.194 0.183 0.192 378,207 70,965 0.1876 0.186 0.186 0.194 0.183 0.192 378,207 0.1876 -5.58%
2020-10-21 0 0.197 0.188 0.200 0.187 0.197 197,200 37,524 0.1903 0.197 0.188 0.200 0.187 0.197 197,200 0.1903 4.23%
2020-10-20 0 0.189 0.189 0.200 0.186 0.186 4,000 744 0.1860 0.189 0.189 0.200 0.186 0.186 4,000 0.1860 -1.05%
2020-10-19 0 0.191 0.190 0.199 0.183 0.200 163,200 31,498 0.1930 0.191 0.190 0.199 0.183 0.200 163,200 0.1930 1.06%
2020-10-16 0 0.189 0.189 0.199 0.189 0.190 34,000 6,438 0.1894 0.189 0.189 0.199 0.189 0.190 34,000 0.1894 -5.50%
2020-10-15 0 0.200 0.192 0.200 0.188 0.192 219,000 41,892 0.1913 0.200 0.192 0.200 0.188 0.192 219,000 0.1913 5.26%
2020-10-14 0 0.190 0.190 0.193 0.188 0.193 793,200 150,645 0.1899 0.190 0.190 0.193 0.188 0.193 793,200 0.1899 -1.04%
2020-10-12 0 0.192 0.188 0.192 0.183 0.192 179,520 33,793 0.1882 0.192 0.188 0.192 0.183 0.192 179,520 0.1882 0.00%
2020-10-09 0 0.192 0.185 0.192 0.183 0.192 279,720 52,483 0.1876 0.192 0.185 0.192 0.183 0.192 279,720 0.1876 2.67%
2020-10-08 0 0.187 0.187 0.192 0.185 0.188 704,680 130,752 0.1855 0.187 0.187 0.192 0.185 0.188 704,680 0.1855 -2.60%
2020-10-07 0 0.192 0.192 0.195 0.189 0.195 162,959 31,458 0.1930 0.192 0.192 0.195 0.189 0.195 162,959 0.1930 -2.04%
2020-10-06 0 0.196 0.191 0.196 0.191 0.196 420,400 80,220 0.1908 0.196 0.191 0.196 0.191 0.196 420,400 0.1908 4.81%
2020-10-05 0 0.187 0.187 0.195 0.183 0.200 2,505,038 467,140 0.1865 0.187 0.187 0.195 0.183 0.200 2,505,038 0.1865 -4.59%
2020-09-30 0 0.196 0.196 0.198 0.196 0.199 500,060 98,144 0.1963 0.196 0.196 0.198 0.196 0.199 500,060 0.1963 0.00%
2020-09-29 0 0.196 0.195 0.197 0.193 0.200 173,864 34,198 0.1967 0.196 0.195 0.197 0.193 0.200 173,864 0.1967 -2.00%
2020-09-28 0 0.200 0.196 0.200 0.193 0.200 792,200 157,230 0.1985 0.200 0.196 0.200 0.193 0.200 792,200 0.1985 -1.96%
2020-09-25 0 0.204 0.199 0.204 0.162 0.206 1,938,080 381,153 0.1967 0.204 0.199 0.204 0.162 0.206 1,938,080 0.1967 -1.92%
2020-09-24 0 0.208 0.200 0.208 0.200 0.210 1,238,800 253,466 0.2046 0.208 0.200 0.208 0.200 0.210 1,238,800 0.2046 -2.35%
2020-09-23 0 0.213 0.210 0.213 0.208 0.213 417,860 88,198 0.2111 0.213 0.210 0.213 0.208 0.213 417,860 0.2111 2.40%
2020-09-22 0 0.208 0.208 0.214 0.208 0.208 244,800 50,911 0.2080 0.208 0.208 0.214 0.208 0.208 244,800 0.2080 -3.26%
2020-09-21 0 0.215 0.208 0.215 0.206 0.215 85,400 17,702 0.2073 0.215 0.208 0.215 0.206 0.215 85,400 0.2073 0.00%
2020-09-18 0 0.215 0.215 0.216 0.206 0.216 733,523 154,526 0.2107 0.215 0.215 0.216 0.206 0.216 733,523 0.2107 1.90%
2020-09-17 0 0.211 0.213 0.215 0.211 0.212 140,800 29,687 0.2108 0.211 0.213 0.215 0.211 0.212 140,800 0.2108 0.00%
2020-09-16 0 0.211 0.210 0.212 0.210 0.210 89,000 18,680 0.2099 0.211 0.210 0.212 0.210 0.210 89,000 0.2099 -0.47%
2020-09-15 0 0.212 0.214 0.215 0.208 0.216 381,400 81,125 0.2127 0.212 0.214 0.215 0.208 0.216 381,400 0.2127 1.92%
2020-09-14 0 0.208 0.208 0.220 0.207 0.218 349,800 72,977 0.2086 0.208 0.208 0.220 0.207 0.218 349,800 0.2086 0.00%
2020-09-11 0 0.208 0.208 0.210 0.205 0.210 552,800 114,514 0.2072 0.208 0.208 0.210 0.205 0.210 552,800 0.2072 -3.70%
2020-09-10 0 0.216 0.210 0.216 0.207 0.216 315,000 65,960 0.2094 0.216 0.210 0.216 0.207 0.216 315,000 0.2094 0.00%
2020-09-09 0 0.216 0.216 0.218 0.204 0.217 986,758 205,438 0.2082 0.216 0.216 0.218 0.204 0.217 986,758 0.2082 2.86%
2020-09-08 0 0.210 0.209 0.210 0.203 0.210 25,254 5,160 0.2043 0.210 0.209 0.210 0.203 0.210 25,254 0.2043 0.96%
2020-09-07 0 0.208 0.208 0.210 0.208 0.218 674,265 142,366 0.2111 0.208 0.208 0.210 0.208 0.218 674,265 0.2111 0.00%
2020-09-04 0 0.208 0.208 0.209 0.203 0.211 935,800 193,844 0.2071 0.208 0.208 0.209 0.203 0.211 935,800 0.2071 -1.89%
2020-09-03 0 0.212 0.209 0.215 0.209 0.216 174,812 36,747 0.2102 0.212 0.209 0.215 0.209 0.216 174,812 0.2102 -1.85%
2020-09-02 0 0.216 0.219 0.220 0.211 0.216 945,600 201,418 0.2130 0.216 0.219 0.220 0.211 0.216 945,600 0.2130 0.93%
2020-09-01 0 0.214 0.213 0.215 0.209 0.216 1,323,987 279,653 0.2112 0.214 0.213 0.215 0.209 0.216 1,323,987 0.2112 -1.38%
2020-08-31 0 0.217 0.217 0.220 0.215 0.221 3,611,400 788,026 0.2182 0.217 0.217 0.220 0.215 0.221 3,611,400 0.2182 -3.13%
2020-08-28 0 0.224 0.224 0.228 0.220 0.226 1,721,835 382,933 0.2224 0.224 0.224 0.228 0.220 0.226 1,721,835 0.2224 -0.44%
2020-08-27 0 0.225 0.223 0.226 0.221 0.225 374,000 83,467 0.2232 0.225 0.223 0.226 0.221 0.225 374,000 0.2232 0.90%
2020-08-26 0 0.223 0.223 0.225 0.223 0.225 151,800 33,903 0.2233 0.223 0.223 0.225 0.223 0.225 151,800 0.2233 -0.89%
2020-08-25 0 0.225 0.225 0.227 0.223 0.228 350,400 79,068 0.2257 0.225 0.225 0.227 0.223 0.228 350,400 0.2257 0.45%
2020-08-24 0 0.224 0.224 0.226 0.224 0.227 492,761 110,951 0.2252 0.224 0.224 0.226 0.224 0.227 492,761 0.2252 -0.44%
2020-08-21 0 0.225 0.225 0.228 0.223 0.225 1,058,600 237,443 0.2243 0.225 0.225 0.228 0.223 0.225 1,058,600 0.2243 0.00%
2020-08-20 0 0.225 0.225 0.229 0.225 0.228 532,000 120,384 0.2263 0.225 0.225 0.229 0.225 0.228 532,000 0.2263 -1.32%
2020-08-19 0 0.228 0.226 0.228 0.225 0.229 220,800 50,372 0.2281 0.228 0.226 0.228 0.225 0.229 220,800 0.2281 0.44%
2020-08-18 0 0.227 0.227 0.229 0.224 0.227 766,200 172,683 0.2254 0.227 0.227 0.229 0.224 0.227 766,200 0.2254 0.44%
2020-08-17 0 0.226 0.225 0.226 0.225 0.228 1,861,400 418,941 0.2251 0.226 0.225 0.226 0.225 0.228 1,861,400 0.2251 -0.44%
2020-08-14 0 0.227 0.227 0.230 0.227 0.231 647,440 147,369 0.2276 0.227 0.227 0.230 0.227 0.231 647,440 0.2276 -1.73%
2020-08-13 0 0.231 0.228 0.231 0.228 0.235 1,294,200 296,639 0.2292 0.231 0.228 0.231 0.228 0.235 1,294,200 0.2292 -1.28%
2020-08-12 0 0.234 0.231 0.234 0.228 0.235 1,247,800 287,875 0.2307 0.234 0.231 0.234 0.228 0.235 1,247,800 0.2307 1.30%
2020-08-11 0 0.231 0.230 0.231 0.226 0.233 991,312 226,007 0.2280 0.231 0.230 0.231 0.226 0.233 991,312 0.2280 0.87%
2020-08-10 0 0.229 0.226 0.231 0.221 0.230 1,601,400 360,747 0.2253 0.229 0.226 0.231 0.221 0.230 1,601,400 0.2253 0.88%
2020-08-07 0 0.227 0.225 0.227 0.224 0.228 1,263,680 284,857 0.2254 0.227 0.225 0.227 0.224 0.228 1,263,680 0.2254 0.00%
2020-08-06 0 0.227 0.225 0.229 0.223 0.227 316,673 71,410 0.2255 0.227 0.225 0.229 0.223 0.227 316,673 0.2255 0.89%
2020-08-05 0 0.225 0.225 0.228 0.223 0.230 2,438,398 549,612 0.2254 0.225 0.225 0.228 0.223 0.230 2,438,398 0.2254 -0.88%
2020-08-04 0 0.227 0.225 0.227 0.225 0.231 1,603,000 363,235 0.2266 0.227 0.225 0.227 0.225 0.231 1,603,000 0.2266 -1.73%
2020-08-03 0 0.231 0.225 0.231 0.218 0.242 3,364,400 777,786 0.2312 0.231 0.225 0.231 0.218 0.242 3,364,400 0.2312 3.12%
2020-07-31 0 0.224 0.220 0.223 0.219 0.226 502,800 111,702 0.2222 0.224 0.220 0.223 0.219 0.226 502,800 0.2222 0.00%
2020-07-30 0 0.224 0.219 0.224 0.214 0.230 1,428,400 313,167 0.2192 0.224 0.219 0.224 0.214 0.230 1,428,400 0.2192 0.45%
2020-07-29 0 0.223 0.221 0.224 0.220 0.226 828,800 184,192 0.2222 0.223 0.221 0.224 0.220 0.226 828,800 0.2222 -0.89%
2020-07-28 0 0.225 0.220 0.225 0.217 0.230 627,600 138,588 0.2208 0.225 0.220 0.225 0.217 0.230 627,600 0.2208 -0.44%
2020-07-27 0 0.226 0.222 0.226 0.216 0.226 1,370,600 302,449 0.2207 0.226 0.222 0.226 0.216 0.226 1,370,600 0.2207 0.89%
2020-07-24 0 0.224 0.221 0.230 0.220 0.228 1,000,200 222,736 0.2227 0.224 0.221 0.230 0.220 0.228 1,000,200 0.2227 -2.61%
2020-07-23 0 0.230 0.229 0.230 0.228 0.237 1,987,000 457,716 0.2304 0.230 0.229 0.230 0.228 0.237 1,987,000 0.2304 -3.36%
2020-07-22 0 0.238 0.229 0.238 0.220 0.242 6,451,840 1,503,599 0.2330 0.238 0.229 0.238 0.220 0.242 6,451,840 0.2330 6.73%
2020-07-21 0 0.223 0.222 0.223 0.220 0.229 1,266,000 282,344 0.2230 0.223 0.222 0.223 0.220 0.229 1,266,000 0.2230 1.83%
2020-07-20 0 0.219 0.219 0.221 0.218 0.221 296,800 65,302 0.2200 0.219 0.219 0.221 0.218 0.221 296,800 0.2200 -1.35%
2020-07-17 0 0.222 0.221 0.224 0.214 0.228 1,020,000 223,304 0.2189 0.222 0.221 0.224 0.214 0.228 1,020,000 0.2189 0.91%
2020-07-16 0 0.220 0.220 0.223 0.219 0.224 1,294,200 285,694 0.2207 0.220 0.220 0.223 0.219 0.224 1,294,200 0.2207 -3.93%
2020-07-15 0 0.229 0.225 0.230 0.224 0.233 1,816,800 412,202 0.2269 0.229 0.225 0.230 0.224 0.233 1,816,800 0.2269 1.33%
2020-07-14 0 0.226 0.227 0.229 0.226 0.229 567,800 128,727 0.2267 0.226 0.227 0.229 0.226 0.229 567,800 0.2267 -1.74%
2020-07-13 0 0.230 0.228 0.230 0.228 0.237 7,047,770 1,626,677 0.2308 0.230 0.228 0.230 0.228 0.237 7,047,770 0.2308 -4.17%
2020-07-10 0 0.240 0.240 0.242 0.231 0.241 2,875,094 685,433 0.2384 0.240 0.240 0.242 0.231 0.241 2,875,094 0.2384 2.56%
2020-07-09 0 0.234 0.234 0.236 0.230 0.237 3,541,891 823,122 0.2324 0.234 0.234 0.236 0.230 0.237 3,541,891 0.2324 0.00%
2020-07-08 0 0.234 0.231 0.235 0.231 0.237 1,725,126 404,373 0.2344 0.234 0.231 0.235 0.231 0.237 1,725,126 0.2344 1.30%
2020-07-07 0 0.231 0.230 0.231 0.230 0.238 2,277,956 530,983 0.2331 0.231 0.230 0.231 0.230 0.238 2,277,956 0.2331 -2.53%
2020-07-06 0 0.237 0.237 0.238 0.234 0.242 2,378,483 563,792 0.2370 0.237 0.237 0.238 0.234 0.242 2,378,483 0.2370 0.00%
2020-07-03 0 0.237 0.236 0.238 0.229 0.237 6,240,612 1,458,318 0.2337 0.237 0.236 0.238 0.229 0.237 6,240,612 0.2337 3.49%
2020-07-02 0 0.229 0.229 0.232 0.225 0.270 25,867,400 6,116,485 0.2365 0.229 0.229 0.232 0.225 0.270 25,867,400 0.2365 -15.19%
2020-06-30 0 0.270 0.270 0.275 0.260 0.275 4,789,800 1,284,580 0.2682 0.270 0.270 0.275 0.260 0.275 4,789,800 0.2682 5.88%
2020-06-29 0 0.255 0.255 0.260 0.250 0.265 2,753,600 706,594 0.2566 0.255 0.255 0.260 0.250 0.265 2,753,600 0.2566 0.00%
2020-06-26 0 0.255 0.255 0.260 0.255 0.270 4,132,520 1,086,654 0.2630 0.255 0.255 0.260 0.255 0.270 4,132,520 0.2630 -5.56%
2020-06-24 0 0.270 0.270 0.275 0.270 0.285 6,712,200 1,853,510 0.2761 0.270 0.270 0.275 0.270 0.285 6,712,200 0.2761 -3.57%
2020-06-23 0 0.280 0.275 0.285 0.255 0.285 14,137,680 3,834,848 0.2713 0.280 0.275 0.285 0.255 0.285 14,137,680 0.2713 7.69%
2020-06-22 0 0.260 0.260 0.265 0.248 0.270 10,260,807 2,627,920 0.2561 0.260 0.260 0.265 0.248 0.270 10,260,807 0.2561 -1.89%
2020-06-19 0 0.265 0.260 0.265 0.250 0.270 6,494,440 1,698,743 0.2616 0.265 0.260 0.265 0.250 0.270 6,494,440 0.2616 1.92%
2020-06-18 0 0.260 0.255 0.260 0.250 0.260 1,777,000 454,030 0.2555 0.260 0.255 0.260 0.250 0.260 1,777,000 0.2555 0.00%
2020-06-17 0 0.260 0.255 0.260 0.247 0.265 4,495,836 1,150,864 0.2560 0.260 0.255 0.260 0.247 0.265 4,495,836 0.2560 4.00%
2020-06-16 0 0.250 0.250 0.255 0.235 0.255 7,276,400 1,802,581 0.2477 0.250 0.250 0.255 0.235 0.255 7,276,400 0.2477 5.93%
2020-06-15 0 0.236 0.235 0.236 0.235 0.240 2,275,056 536,879 0.2360 0.236 0.235 0.236 0.235 0.240 2,275,056 0.2360 -0.42%
2020-06-12 0 0.237 0.237 0.239 0.235 0.241 2,627,200 625,338 0.2380 0.237 0.237 0.239 0.235 0.241 2,627,200 0.2380 -2.47%
2020-06-11 0 0.243 0.244 0.245 0.229 0.248 9,921,000 2,388,567 0.2408 0.243 0.244 0.245 0.229 0.248 9,921,000 0.2408 2.97%
2020-06-10 0 0.236 0.233 0.236 0.225 0.240 6,808,766 1,599,652 0.2349 0.236 0.233 0.236 0.225 0.240 6,808,766 0.2349 3.96%
2020-06-09 0 0.227 0.227 0.229 0.221 0.235 6,784,324 1,540,650 0.2271 0.227 0.227 0.229 0.221 0.235 6,784,324 0.2271 -0.44%
2020-06-08 0 0.228 0.227 0.228 0.210 0.235 8,319,360 1,839,968 0.2212 0.228 0.227 0.228 0.210 0.235 8,319,360 0.2212 6.05%
2020-06-05 0 0.215 0.210 0.215 0.205 0.215 2,572,600 533,210 0.2073 0.215 0.210 0.215 0.205 0.215 2,572,600 0.2073 4.37%
2020-06-04 0 0.206 0.206 0.207 0.205 0.210 1,231,500 254,914 0.2070 0.206 0.206 0.207 0.205 0.210 1,231,500 0.2070 0.00%
2020-06-03 0 0.206 0.206 0.209 0.202 0.209 2,687,760 555,321 0.2066 0.206 0.206 0.209 0.202 0.209 2,687,760 0.2066 0.49%
2020-06-02 0 0.205 0.201 0.205 0.202 0.212 3,445,600 710,517 0.2062 0.205 0.201 0.205 0.202 0.212 3,445,600 0.2062 -1.44%
2020-06-01 0 0.208 0.208 0.210 0.204 0.210 3,639,130 748,938 0.2058 0.208 0.208 0.210 0.204 0.210 3,639,130 0.2058 0.48%
2020-05-29 0 0.207 0.207 0.209 0.205 0.213 3,530,684 736,232 0.2085 0.207 0.207 0.209 0.205 0.213 3,530,684 0.2085 -2.36%
2020-05-28 0 0.212 0.212 0.214 0.212 0.227 2,303,800 503,698 0.2186 0.212 0.212 0.214 0.212 0.227 2,303,800 0.2186 -1.40%
2020-05-27 0 0.215 0.215 0.221 0.215 0.216 733,800 157,891 0.2152 0.215 0.215 0.221 0.215 0.216 733,800 0.2152 -3.59%
2020-05-26 0 0.223 0.216 0.225 0.212 0.224 1,267,200 273,756 0.2160 0.223 0.216 0.225 0.212 0.224 1,267,200 0.2160 4.69%
2020-05-25 0 0.213 0.210 0.217 0.206 0.217 1,282,400 269,702 0.2103 0.213 0.210 0.217 0.206 0.217 1,282,400 0.2103 0.47%
2020-05-22 0 0.212 0.212 0.215 0.211 0.229 3,402,281 747,420 0.2197 0.212 0.212 0.215 0.211 0.229 3,402,281 0.2197 -8.23%
2020-05-21 0 0.231 0.231 0.240 0.229 0.240 2,682,683 621,848 0.2318 0.231 0.231 0.240 0.229 0.240 2,682,683 0.2318 -0.86%
2020-05-20 0 0.233 0.231 0.233 0.232 0.239 3,214,500 751,846 0.2339 0.233 0.231 0.233 0.232 0.239 3,214,500 0.2339 -2.92%
2020-05-19 0 0.240 0.236 0.240 0.232 0.247 4,081,772 970,760 0.2378 0.240 0.236 0.240 0.232 0.247 4,081,772 0.2378 3.45%
2020-05-18 0 0.232 0.232 0.236 0.232 0.244 3,807,334 906,559 0.2381 0.232 0.232 0.236 0.232 0.244 3,807,334 0.2381 -4.53%
2020-05-15 0 0.243 0.243 0.245 0.242 0.255 6,106,872 1,509,702 0.2472 0.243 0.243 0.245 0.242 0.255 6,106,872 0.2472 -2.02%
2020-05-14 0 0.248 0.248 0.255 0.248 0.270 13,346,492 3,369,345 0.2525 0.248 0.248 0.255 0.248 0.270 13,346,492 0.2525 -8.15%
2020-05-13 0 0.270 0.270 0.275 0.250 0.285 11,082,514 3,003,615 0.2710 0.270 0.270 0.275 0.250 0.285 11,082,514 0.2710 8.00%
2020-05-12 0 0.250 0.250 0.255 0.246 0.265 8,182,600 2,061,819 0.2520 0.250 0.250 0.255 0.246 0.265 8,182,600 0.2520 -7.41%
2020-05-11 0 0.270 0.265 0.270 0.260 0.290 7,592,200 2,062,832 0.2717 0.270 0.265 0.270 0.260 0.290 7,592,200 0.2717 0.00%
2020-05-08 0 0.270 0.265 0.270 0.265 0.295 9,494,191 2,614,451 0.2754 0.270 0.265 0.270 0.265 0.295 9,494,191 0.2754 -3.57%
2020-05-07 0 0.280 0.280 0.285 0.260 0.315 39,061,660 11,329,578 0.2900 0.280 0.280 0.285 0.260 0.315 39,061,660 0.2900 1.82%
2020-05-06 0 0.275 0.275 0.280 0.213 0.325 107,698,164 29,848,540 0.2771 0.275 0.275 0.280 0.213 0.325 107,698,164 0.2771 30.95%
2020-05-05 0 0.210 0.209 0.210 0.206 0.213 1,928,300 404,034 0.2095 0.210 0.209 0.210 0.206 0.213 1,928,300 0.2095 -0.47%
2020-05-04 0 0.211 0.206 0.211 0.200 0.215 3,079,237 640,819 0.2081 0.211 0.206 0.211 0.200 0.215 3,079,237 0.2081 -1.86%
2020-04-29 0 0.215 0.212 0.215 0.200 0.215 2,791,600 580,030 0.2078 0.215 0.212 0.215 0.200 0.215 2,791,600 0.2078 5.39%
2020-04-28 0 0.204 0.203 0.204 0.195 0.204 2,835,800 565,632 0.1995 0.204 0.203 0.204 0.195 0.204 2,835,800 0.1995 3.03%
2020-04-27 0 0.198 0.196 0.208 0.195 0.198 526,000 103,292 0.1964 0.198 0.196 0.208 0.195 0.198 526,000 0.1964 1.54%
2020-04-24 0 0.195 0.192 0.195 0.192 0.197 3,323,600 641,040 0.1929 0.195 0.192 0.195 0.192 0.197 3,323,600 0.1929 0.52%
2020-04-23 0 0.194 0.194 0.198 0.193 0.200 1,034,065 201,912 0.1953 0.194 0.194 0.198 0.193 0.200 1,034,065 0.1953 -1.52%
2020-04-22 0 0.197 0.195 0.196 0.193 0.200 1,414,800 276,234 0.1952 0.197 0.195 0.196 0.193 0.200 1,414,800 0.1952 1.03%
2020-04-21 0 0.195 0.195 0.197 0.195 0.198 1,166,000 227,962 0.1955 0.195 0.195 0.197 0.195 0.198 1,166,000 0.1955 -1.02%
2020-04-20 0 0.197 0.197 0.206 0.196 0.206 676,369 134,996 0.1996 0.197 0.197 0.206 0.196 0.206 676,369 0.1996 -1.50%
2020-04-17 0 0.200 0.197 0.200 0.195 0.204 2,097,200 417,549 0.1991 0.200 0.197 0.200 0.195 0.204 2,097,200 0.1991 1.01%
2020-04-16 0 0.198 0.196 0.200 0.195 0.199 464,400 91,223 0.1964 0.198 0.196 0.200 0.195 0.199 464,400 0.1964 0.51%
2020-04-15 0 0.197 0.197 0.204 0.197 0.202 1,423,796 283,028 0.1988 0.197 0.197 0.204 0.197 0.202 1,423,796 0.1988 -2.48%
2020-04-14 0 0.202 0.197 0.204 0.194 0.204 3,900,857 765,285 0.1962 0.202 0.197 0.204 0.194 0.204 3,900,857 0.1962 1.00%
2020-04-09 0 0.200 0.200 0.202 0.199 0.203 3,830,000 768,754 0.2007 0.200 0.200 0.202 0.199 0.203 3,830,000 0.2007 -1.48%
2020-04-08 0 0.203 0.203 0.206 0.197 0.202 1,189,000 238,117 0.2003 0.203 0.203 0.206 0.197 0.202 1,189,000 0.2003 1.00%
2020-04-07 0 0.201 0.199 0.201 0.199 0.205 1,496,177 300,635 0.2009 0.201 0.199 0.201 0.199 0.205 1,496,177 0.2009 0.50%
2020-04-06 0 0.200 0.200 0.203 0.200 0.204 1,039,800 209,751 0.2017 0.200 0.200 0.203 0.200 0.204 1,039,800 0.2017 0.00%
2020-04-03 0 0.200 0.200 0.201 0.197 0.201 866,400 172,739 0.1994 0.200 0.200 0.201 0.197 0.201 866,400 0.1994 2.04%
2020-04-02 0 0.196 0.196 0.197 0.194 0.207 5,703,425 1,124,316 0.1971 0.196 0.196 0.197 0.194 0.207 5,703,425 0.1971 -2.00%
2020-04-01 0 0.200 0.200 0.201 0.197 0.210 5,534,400 1,128,210 0.2039 0.200 0.200 0.201 0.197 0.210 5,534,400 0.2039 -2.44%
2020-03-31 0 0.205 0.203 0.205 0.202 0.208 1,857,635 382,659 0.2060 0.205 0.203 0.205 0.202 0.208 1,857,635 0.2060 1.49%
2020-03-30 0 0.202 0.200 0.202 0.198 0.210 3,490,393 700,909 0.2008 0.202 0.200 0.202 0.198 0.210 3,490,393 0.2008 -3.35%
2020-03-27 0 0.209 0.205 0.206 0.200 0.211 3,248,268 659,525 0.2030 0.209 0.205 0.206 0.200 0.211 3,248,268 0.2030 1.46%
2020-03-26 0 0.206 0.206 0.207 0.203 0.215 2,417,800 505,208 0.2090 0.206 0.206 0.207 0.203 0.215 2,417,800 0.2090 0.00%
2020-03-25 0 0.206 0.206 0.207 0.201 0.218 2,136,200 441,728 0.2068 0.206 0.206 0.207 0.201 0.218 2,136,200 0.2068 -0.48%
2020-03-24 0 0.207 0.205 0.207 0.202 0.215 2,443,152 510,619 0.2090 0.207 0.205 0.207 0.202 0.215 2,443,152 0.2090 -0.48%
2020-03-23 0 0.208 0.208 0.209 0.204 0.236 37,268,774 8,033,861 0.2156 0.208 0.208 0.209 0.204 0.236 37,268,774 0.2156 5.58%
2020-03-20 0 0.197 0.196 0.197 0.191 0.260 29,225,037 6,124,917 0.2096 0.197 0.196 0.197 0.191 0.260 29,225,037 0.2096 -21.20%
2020-03-19 0 0.250 0.246 0.250 0.235 0.300 2,403,027 606,257 0.2523 0.250 0.246 0.250 0.235 0.300 2,403,027 0.2523 -12.28%
2020-03-18 0 0.285 0.275 0.290 0.280 0.310 787,407 235,993 0.2997 0.285 0.275 0.290 0.280 0.310 787,407 0.2997 -6.56%
2020-03-17 0 0.305 0.295 0.305 0.275 0.310 1,758,273 518,869 0.2951 0.305 0.295 0.305 0.275 0.310 1,758,273 0.2951 3.39%
2020-03-16 0 0.295 0.285 0.295 0.275 0.310 1,354,539 393,516 0.2905 0.295 0.285 0.295 0.275 0.310 1,354,539 0.2905 -6.35%
2020-03-13 0 0.315 0.305 0.315 0.300 0.315 3,108,961 945,038 0.3040 0.315 0.305 0.315 0.300 0.315 3,108,961 0.3040 -7.35%
2020-03-12 0 0.340 0.330 0.340 0.330 0.365 2,321,871 789,768 0.3401 0.340 0.330 0.340 0.330 0.365 2,321,871 0.3401 -8.11%
2020-03-11 0 0.370 0.365 0.375 0.360 0.375 325,552 118,181 0.3630 0.370 0.365 0.375 0.360 0.375 325,552 0.3630 -2.63%
2020-03-10 0 0.380 0.360 0.380 0.350 0.380 502,271 181,381 0.3611 0.380 0.360 0.380 0.350 0.380 502,271 0.3611 1.33%
2020-03-09 0 0.375 0.365 0.375 0.365 0.390 1,205,537 447,778 0.3714 0.375 0.365 0.375 0.365 0.390 1,205,537 0.3714 -7.41%
2020-03-06 0 0.405 0.395 0.405 0.390 0.405 118,000 46,230 0.3918 0.405 0.395 0.405 0.390 0.405 118,000 0.3918 1.25%
2020-03-05 0 0.400 0.395 0.405 0.390 0.400 218,789 87,251 0.3988 0.400 0.395 0.405 0.390 0.400 218,789 0.3988 2.56%
2020-03-04 0 0.390 0.390 0.410 0.390 0.415 897,599 354,281 0.3947 0.390 0.390 0.410 0.390 0.415 897,599 0.3947 -4.88%
2020-03-03 0 0.410 0.405 0.410 0.395 0.410 1,124,840 450,003 0.4001 0.410 0.405 0.410 0.395 0.410 1,124,840 0.4001 -2.38%
2020-03-02 0 0.420 0.400 0.420 0.390 0.425 288,880 117,804 0.4078 0.420 0.400 0.420 0.390 0.425 288,880 0.4078 3.70%
2020-02-28 0 0.405 0.385 0.405 0.390 0.405 866,879 343,364 0.3961 0.405 0.385 0.405 0.390 0.405 866,879 0.3961 1.25%
2020-02-27 0 0.400 0.400 0.405 0.395 0.405 706,400 283,154 0.4008 0.400 0.400 0.405 0.395 0.405 706,400 0.4008 -1.23%
2020-02-26 0 0.405 0.400 0.405 0.400 0.405 2,458,400 984,464 0.4004 0.405 0.400 0.405 0.400 0.405 2,458,400 0.4004 0.00%
2020-02-25 0 0.405 0.400 0.410 0.405 0.415 927,200 376,937 0.4065 0.405 0.400 0.410 0.405 0.415 927,200 0.4065 -1.22%
2020-02-24 0 0.410 0.410 0.420 0.410 0.425 1,088,600 449,641 0.4130 0.410 0.410 0.420 0.410 0.425 1,088,600 0.4130 -2.38%
2020-02-21 0 0.420 0.415 0.420 0.410 0.420 380,000 157,430 0.4143 0.420 0.415 0.420 0.410 0.420 380,000 0.4143 0.00%
2020-02-20 0 0.420 0.410 0.420 0.415 0.420 781,400 324,500 0.4153 0.420 0.410 0.420 0.415 0.420 781,400 0.4153 0.00%
2020-02-19 0 0.420 0.415 0.420 0.410 0.425 555,200 230,599 0.4153 0.420 0.415 0.420 0.410 0.425 555,200 0.4153 0.00%
2020-02-18 0 0.420 0.415 0.425 0.415 0.420 220,400 91,998 0.4174 0.420 0.415 0.425 0.415 0.420 220,400 0.4174 -1.18%
2020-02-17 0 0.425 0.415 0.425 0.415 0.425 565,433 236,661 0.4185 0.425 0.415 0.425 0.415 0.425 565,433 0.4185 1.19%
2020-02-14 0 0.420 0.420 0.430 0.420 0.430 129,600 55,171 0.4257 0.420 0.420 0.430 0.420 0.430 129,600 0.4257 -2.33%
2020-02-13 0 0.430 0.420 0.430 0.420 0.435 1,287,000 551,340 0.4284 0.430 0.420 0.430 0.420 0.435 1,287,000 0.4284 0.00%
2020-02-12 0 0.430 0.425 0.430 0.415 0.430 558,912 234,966 0.4204 0.430 0.425 0.430 0.415 0.430 558,912 0.4204 1.18%
2020-02-11 0 0.425 0.420 0.430 0.415 0.430 409,000 173,560 0.4244 0.425 0.420 0.430 0.415 0.430 409,000 0.4244 1.19%
2020-02-10 0 0.420 0.420 0.430 0.415 0.430 342,647 143,941 0.4201 0.420 0.420 0.430 0.415 0.430 342,647 0.4201 -1.18%
2020-02-07 0 0.425 0.425 0.430 0.400 0.425 4,088,200 1,680,709 0.4111 0.425 0.425 0.430 0.400 0.425 4,088,200 0.4111 -1.16%
2020-02-06 0 0.430 0.425 0.430 0.420 0.455 8,557,400 3,707,913 0.4333 0.430 0.425 0.430 0.420 0.455 8,557,400 0.4333 -4.44%
2020-02-05 0 0.450 0.450 0.455 0.450 0.470 3,245,600 1,479,374 0.4558 0.450 0.450 0.455 0.450 0.470 3,245,600 0.4558 -2.17%
2020-02-04 0 0.460 0.460 0.465 0.460 0.500 2,601,995 1,228,557 0.4722 0.460 0.460 0.465 0.460 0.500 2,601,995 0.4722 -8.00%
2020-02-03 0 0.500 0.480 0.500 0.470 0.500 463,209 226,456 0.4889 0.500 0.480 0.500 0.470 0.500 463,209 0.4889 1.01%
2020-01-31 0 0.495 0.485 0.495 0.480 0.500 891,000 442,375 0.4965 0.495 0.485 0.495 0.480 0.500 891,000 0.4965 3.13%
2020-01-30 0 0.480 0.480 0.485 0.460 0.495 854,600 408,827 0.4784 0.480 0.480 0.485 0.460 0.495 854,600 0.4784 -4.00%
2020-01-29 0 0.500 0.495 0.510 0.495 0.520 2,742,920 1,372,377 0.5003 0.500 0.495 0.510 0.495 0.520 2,742,920 0.5003 -5.66%
2020-01-24 0 0.530 0.530 0.550 0.520 0.550 183,200 97,520 0.5323 0.530 0.530 0.550 0.520 0.550 183,200 0.5323 -1.85%
2020-01-23 0 0.540 0.530 0.550 0.530 0.550 1,961,000 1,047,560 0.5342 0.540 0.530 0.550 0.530 0.550 1,961,000 0.5342 -1.82%
2020-01-22 0 0.550 0.550 0.560 0.550 0.560 1,534,358 849,600 0.5537 0.550 0.550 0.560 0.550 0.560 1,534,358 0.5537 0.00%
2020-01-21 0 0.550 0.540 0.550 0.550 0.580 2,519,400 1,402,468 0.5567 0.550 0.540 0.550 0.550 0.580 2,519,400 0.5567 -3.51%
2020-01-20 0 0.570 0.560 0.570 0.570 0.580 1,298,115 740,389 0.5704 0.570 0.560 0.570 0.570 0.580 1,298,115 0.5704 -1.72%
2020-01-17 0 0.580 0.580 0.590 0.580 0.610 2,460,632 1,436,777 0.5839 0.580 0.580 0.590 0.580 0.610 2,460,632 0.5839 -1.69%
2020-01-16 0 0.590 0.590 0.600 0.590 0.610 795,491 473,722 0.5955 0.590 0.590 0.600 0.590 0.610 795,491 0.5955 -1.67%
2020-01-15 0 0.600 0.600 0.610 0.600 0.610 349,400 210,070 0.6012 0.600 0.600 0.610 0.600 0.610 349,400 0.6012 0.00%
2020-01-14 0 0.600 0.600 0.610 0.590 0.610 1,920,400 1,151,424 0.5996 0.600 0.600 0.610 0.590 0.610 1,920,400 0.5996 0.00%
2020-01-13 0 0.600 0.590 0.600 0.590 0.620 560,932 334,431 0.5962 0.600 0.590 0.600 0.590 0.620 560,932 0.5962 0.00%
2020-01-10 0 0.600 0.590 0.600 0.590 0.610 2,322,341 1,396,709 0.6014 0.600 0.590 0.600 0.590 0.610 2,322,341 0.6014 -3.23%
2020-01-09 0 0.620 0.610 0.620 0.600 0.620 657,600 402,528 0.6121 0.620 0.610 0.620 0.600 0.620 657,600 0.6121 0.00%
2020-01-08 0 0.620 0.600 0.620 0.600 0.620 216,480 132,103 0.6102 0.620 0.600 0.620 0.600 0.620 216,480 0.6102 0.00%
2020-01-07 0 0.620 0.620 0.630 0.620 0.650 941,530 593,064 0.6299 0.620 0.620 0.630 0.620 0.650 941,530 0.6299 -3.12%
2020-01-06 0 0.640 0.630 0.640 0.620 0.660 1,029,840 653,788 0.6348 0.640 0.630 0.640 0.620 0.660 1,029,840 0.6348 -3.03%
2020-01-03 0 0.660 0.660 0.670 0.660 0.680 196,400 131,494 0.6695 0.660 0.660 0.670 0.660 0.680 196,400 0.6695 -1.49%
2020-01-02 0 0.670 0.660 0.670 0.640 0.680 674,800 446,344 0.6614 0.670 0.660 0.670 0.640 0.680 674,800 0.6614 4.69%
2019-12-31 0 0.640 0.630 0.650 0.630 0.650 95,100 60,624 0.6375 0.640 0.630 0.650 0.630 0.650 95,100 0.6375 0.00%
2019-12-30 0 0.640 0.630 0.650 0.630 0.660 518,600 332,386 0.6409 0.640 0.630 0.650 0.630 0.660 518,600 0.6409 -4.48%
2019-12-27 0 0.670 0.640 0.670 0.650 0.680 974,542 645,998 0.6629 0.670 0.640 0.670 0.650 0.680 974,542 0.6629 -2.90%
2019-12-24 0 0.690 0.680 0.690 0.660 0.690 188,800 127,481 0.6752 0.690 0.680 0.690 0.660 0.690 188,800 0.6752 0.00%
2019-12-23 0 0.690 0.680 0.690 0.640 0.710 4,189,230 2,888,771 0.6896 0.690 0.680 0.690 0.640 0.710 4,189,230 0.6896 4.55%
2019-12-20 0 0.660 0.660 0.670 0.590 0.660 7,028,693 4,475,801 0.6368 0.660 0.660 0.670 0.590 0.660 7,028,693 0.6368 11.86%
2019-12-19 0 0.590 0.580 0.590 0.580 0.590 495,400 288,180 0.5817 0.590 0.580 0.590 0.580 0.590 495,400 0.5817 -1.67%
2019-12-18 0 0.600 0.590 0.600 0.580 0.600 1,122,020 668,888 0.5961 0.600 0.590 0.600 0.580 0.600 1,122,020 0.5961 0.00%
2019-12-17 0 0.600 0.580 0.600 0.570 0.600 948,120 554,646 0.5850 0.600 0.580 0.600 0.570 0.600 948,120 0.5850 1.69%
2019-12-16 0 0.590 0.580 0.590 0.580 0.600 195,838 114,221 0.5832 0.590 0.580 0.590 0.580 0.600 195,838 0.5832 -1.67%
2019-12-13 0 0.600 0.580 0.600 0.570 0.600 1,014,800 594,870 0.5862 0.600 0.580 0.600 0.570 0.600 1,014,800 0.5862 3.45%
2019-12-12 0 0.580 0.580 0.590 0.560 0.590 443,400 254,884 0.5748 0.580 0.580 0.590 0.560 0.590 443,400 0.5748 0.00%
2019-12-11 0 0.580 0.570 0.580 0.570 0.590 1,690,800 979,006 0.5790 0.580 0.570 0.580 0.570 0.590 1,690,800 0.5790 0.00%
2019-12-10 0 0.580 0.570 0.590 0.550 0.590 1,738,401 981,429 0.5646 0.580 0.570 0.590 0.550 0.590 1,738,401 0.5646 -1.69%
2019-12-09 0 0.590 0.580 0.600 0.560 0.600 2,695,200 1,549,788 0.5750 0.590 0.580 0.600 0.560 0.600 2,695,200 0.5750 3.51%
2019-12-06 0 0.570 0.550 0.560 0.550 0.590 1,923,323 1,082,514 0.5628 0.570 0.550 0.560 0.550 0.590 1,923,323 0.5628 0.00%
2019-12-05 0 0.570 0.560 0.570 0.550 0.580 1,183,267 664,837 0.5619 0.570 0.560 0.570 0.550 0.580 1,183,267 0.5619 0.00%
2019-12-04 0 0.570 0.560 0.570 0.550 0.580 935,400 529,482 0.5660 0.570 0.560 0.570 0.550 0.580 935,400 0.5660 -1.72%
2019-12-03 0 0.580 0.580 0.590 0.570 0.590 1,650,840 959,827 0.5814 0.580 0.580 0.590 0.570 0.590 1,650,840 0.5814 -3.33%
2019-12-02 0 0.600 0.590 0.600 0.590 0.600 58,800 34,824 0.5922 0.600 0.590 0.600 0.590 0.600 58,800 0.5922 -1.64%
2019-11-29 0 0.610 0.590 0.610 0.590 0.610 538,128 321,274 0.5970 0.610 0.590 0.610 0.590 0.610 538,128 0.5970 0.00%
2019-11-28 0 0.610 0.600 0.610 0.590 0.620 631,117 379,218 0.6009 0.610 0.600 0.610 0.590 0.620 631,117 0.6009 0.00%
2019-11-27 0 0.610 0.590 0.610 0.590 0.610 504,658 303,544 0.6015 0.610 0.590 0.610 0.590 0.610 504,658 0.6015 0.00%
2019-11-26 0 0.610 0.610 0.620 0.580 0.620 1,569,120 942,373 0.6006 0.610 0.610 0.620 0.580 0.620 1,569,120 0.6006 5.17%
2019-11-25 0 0.580 0.560 0.580 0.560 0.590 599,180 343,261 0.5729 0.580 0.560 0.580 0.560 0.590 599,180 0.5729 0.00%
2019-11-22 0 0.580 0.580 0.590 0.570 0.580 342,440 197,733 0.5774 0.580 0.580 0.590 0.570 0.580 342,440 0.5774 0.00%
2019-11-21 0 0.580 0.570 0.580 0.570 0.580 737,000 422,070 0.5727 0.580 0.570 0.580 0.570 0.580 737,000 0.5727 -1.69%
2019-11-20 0 0.590 0.580 0.590 0.580 0.600 312,200 184,052 0.5895 0.590 0.580 0.590 0.580 0.600 312,200 0.5895 -3.28%
2019-11-19 0 0.610 0.590 0.610 0.590 0.610 233,141 139,898 0.6001 0.610 0.590 0.610 0.590 0.610 233,141 0.6001 0.00%
2019-11-18 0 0.610 0.600 0.610 0.600 0.620 271,082 165,189 0.6094 0.610 0.600 0.610 0.600 0.620 271,082 0.6094 0.00%
2019-11-15 0 0.610 0.610 0.620 0.590 0.650 2,372,120 1,459,304 0.6152 0.610 0.610 0.620 0.590 0.650 2,372,120 0.6152 -3.17%
2019-11-14 0 0.630 0.620 0.630 0.610 0.630 547,786 340,190 0.6210 0.630 0.620 0.630 0.610 0.630 547,786 0.6210 -1.56%
2019-11-13 0 0.640 0.630 0.640 0.610 0.640 584,840 366,246 0.6262 0.640 0.630 0.640 0.610 0.640 584,840 0.6262 -1.54%
2019-11-12 0 0.650 0.640 0.650 0.600 0.650 447,200 281,286 0.6290 0.650 0.640 0.650 0.600 0.650 447,200 0.6290 4.84%
2019-11-11 0 0.620 0.610 0.620 0.600 0.630 1,118,160 682,685 0.6105 0.620 0.610 0.620 0.600 0.630 1,118,160 0.6105 -1.59%
2019-11-08 0 0.630 0.610 0.630 0.610 0.650 558,585 352,713 0.6314 0.630 0.610 0.630 0.610 0.650 558,585 0.6314 0.00%
2019-11-07 0 0.630 0.620 0.630 0.600 0.640 852,258 520,120 0.6103 0.630 0.620 0.630 0.600 0.640 852,258 0.6103 0.00%
2019-11-06 0 0.630 0.620 0.630 0.550 0.630 3,341,147 2,008,360 0.6011 0.630 0.620 0.630 0.550 0.630 3,341,147 0.6011 8.62%
2019-11-05 0 0.580 0.570 0.580 0.550 0.580 487,800 274,759 0.5633 0.580 0.570 0.580 0.550 0.580 487,800 0.5633 3.57%
2019-11-04 0 0.560 0.550 0.560 0.540 0.560 573,973 318,696 0.5552 0.560 0.550 0.560 0.540 0.560 573,973 0.5552 3.70%
2019-11-01 0 0.540 0.540 0.550 0.530 0.550 154,160 83,615 0.5424 0.540 0.540 0.550 0.530 0.550 154,160 0.5424 0.00%
2019-10-31 0 0.540 0.540 0.550 0.530 0.550 242,800 130,508 0.5375 0.540 0.540 0.550 0.530 0.550 242,800 0.5375 -1.82%
2019-10-30 0 0.550 0.530 0.550 0.530 0.550 292,929 157,814 0.5387 0.550 0.530 0.550 0.530 0.550 292,929 0.5387 1.85%
2019-10-29 0 0.540 0.530 0.540 0.530 0.550 336,400 181,685 0.5401 0.540 0.530 0.540 0.530 0.550 336,400 0.5401 -1.82%
2019-10-28 0 0.550 0.540 0.550 0.540 0.550 482,000 262,044 0.5437 0.550 0.540 0.550 0.540 0.550 482,000 0.5437 -1.79%
2019-10-25 0 0.560 0.550 0.560 0.540 0.560 252,000 139,702 0.5544 0.560 0.550 0.560 0.540 0.560 252,000 0.5544 0.00%
2019-10-24 0 0.560 0.540 0.560 0.540 0.560 132,480 72,480 0.5471 0.560 0.540 0.560 0.540 0.560 132,480 0.5471 1.82%
2019-10-23 0 0.550 0.540 0.550 0.540 0.560 250,600 136,972 0.5466 0.550 0.540 0.550 0.540 0.560 250,600 0.5466 1.85%
2019-10-22 0 0.540 0.540 0.550 0.540 0.570 1,221,000 667,780 0.5469 0.540 0.540 0.550 0.540 0.570 1,221,000 0.5469 -3.57%
2019-10-21 0 0.560 0.560 0.570 0.550 0.590 1,767,200 987,045 0.5585 0.560 0.560 0.570 0.550 0.590 1,767,200 0.5585 -1.75%
2019-10-18 0 0.570 0.570 0.590 0.560 0.590 696,695 397,591 0.5707 0.570 0.570 0.590 0.560 0.590 696,695 0.5707 -3.39%
2019-10-17 0 0.590 0.570 0.590 0.570 0.590 163,200 94,228 0.5774 0.590 0.570 0.590 0.570 0.590 163,200 0.5774 1.72%
2019-10-16 0 0.580 0.590 0.600 0.570 0.600 413,640 239,710 0.5795 0.580 0.590 0.600 0.570 0.600 413,640 0.5795 -1.69%
2019-10-15 0 0.590 0.570 0.590 0.570 0.590 236,000 135,600 0.5746 0.590 0.570 0.590 0.570 0.590 236,000 0.5746 0.00%
2019-10-14 0 0.590 0.570 0.590 0.580 0.590 298,000 172,830 0.5800 0.590 0.570 0.590 0.580 0.590 298,000 0.5800 1.72%
2019-10-11 0 0.580 0.580 0.600 0.560 0.600 154,227 90,027 0.5837 0.580 0.580 0.600 0.560 0.600 154,227 0.5837 0.00%
2019-10-10 0 0.580 0.560 0.580 0.550 0.590 733,000 421,178 0.5746 0.580 0.560 0.580 0.550 0.590 733,000 0.5746 -3.33%
2019-10-09 0 0.600 0.590 0.600 0.580 0.600 262,200 154,944 0.5909 0.600 0.590 0.600 0.580 0.600 262,200 0.5909 -1.64%
2019-10-08 0 0.610 0.600 0.610 0.600 0.620 102,578 62,182 0.6062 0.610 0.600 0.610 0.600 0.620 102,578 0.6062 -1.61%
2019-10-04 0 0.620 0.620 0.630 0.610 0.640 395,200 242,724 0.6142 0.620 0.620 0.630 0.610 0.640 395,200 0.6142 -3.12%
2019-10-03 0 0.640 0.630 0.640 0.610 0.640 321,200 201,476 0.6273 0.640 0.630 0.640 0.610 0.640 321,200 0.6273 1.59%
2019-10-02 0 0.630 0.620 0.640 0.620 0.630 478,678 297,108 0.6207 0.630 0.620 0.640 0.620 0.630 478,678 0.6207 0.00%
2019-09-30 0 0.630 0.620 0.640 0.610 0.640 371,400 233,814 0.6295 0.630 0.620 0.640 0.610 0.640 371,400 0.6295 1.61%
2019-09-27 0 0.620 0.610 0.620 0.600 0.650 1,506,987 946,322 0.6280 0.620 0.610 0.620 0.600 0.650 1,506,987 0.6280 0.00%
2019-09-26 0 0.620 0.610 0.630 0.610 0.650 1,912,571 1,195,351 0.6250 0.620 0.610 0.630 0.610 0.650 1,912,571 0.6250 -3.12%
2019-09-25 0 0.640 0.620 0.640 0.610 0.650 2,536,400 1,594,408 0.6286 0.640 0.620 0.640 0.610 0.650 2,536,400 0.6286 0.00%
2019-09-24 0 0.640 0.630 0.640 0.630 0.670 1,281,880 825,709 0.6441 0.640 0.630 0.640 0.630 0.670 1,281,880 0.6441 -4.48%
2019-09-23 0 0.670 0.660 0.670 0.570 0.710 14,735,720 9,820,192 0.6664 0.670 0.660 0.670 0.570 0.710 14,735,720 0.6664 8.06%
2019-09-20 0 0.620 0.610 0.640 0.495 0.640 8,572,072 4,855,635 0.5664 0.620 0.610 0.640 0.495 0.640 8,572,072 0.5664 21.57%
2019-09-19 0 0.510 0.495 0.510 0.495 0.520 1,669,594 836,493 0.5010 0.510 0.495 0.510 0.495 0.520 1,669,594 0.5010 -1.92%
2019-09-18 0 0.520 0.510 0.520 0.510 0.520 342,200 175,186 0.5119 0.520 0.510 0.520 0.510 0.520 342,200 0.5119 1.96%
2019-09-17 0 0.510 0.510 0.520 0.510 0.520 350,400 178,832 0.5104 0.510 0.510 0.520 0.510 0.520 350,400 0.5104 0.00%
2019-09-16 0 0.510 0.500 0.520 0.500 0.520 395,000 199,627 0.5054 0.510 0.500 0.520 0.500 0.520 395,000 0.5054 0.00%
2019-09-13 0 0.510 0.510 0.520 0.495 0.520 1,097,840 554,793 0.5053 0.510 0.510 0.520 0.495 0.520 1,097,840 0.5053 -1.92%
2019-09-12 0 0.520 0.510 0.520 0.500 0.520 613,000 312,855 0.5104 0.520 0.510 0.520 0.500 0.520 613,000 0.5104 1.96%
2019-09-11 0 0.510 0.500 0.520 0.490 0.520 1,377,390 694,699 0.5044 0.510 0.500 0.520 0.490 0.520 1,377,390 0.5044 2.00%
2019-09-10 0 0.500 0.500 0.510 0.495 0.510 102,151 51,208 0.5013 0.500 0.500 0.510 0.495 0.510 102,151 0.5013 0.00%
2019-09-09 0 0.500 0.495 0.500 0.495 0.510 443,600 221,944 0.5003 0.500 0.495 0.500 0.495 0.510 443,600 0.5003 -1.96%
2019-09-06 0 0.510 0.500 0.510 0.495 0.510 377,008 188,218 0.4992 0.510 0.500 0.510 0.495 0.510 377,008 0.4992 3.03%
2019-09-05 0 0.495 0.495 0.510 0.490 0.510 480,400 241,488 0.5027 0.495 0.495 0.510 0.490 0.510 480,400 0.5027 0.00%
2019-09-04 0 0.495 0.490 0.495 0.485 0.495 438,473 215,654 0.4918 0.495 0.490 0.495 0.485 0.495 438,473 0.4918 0.00%
2019-09-03 0 0.495 0.490 0.495 0.490 0.500 377,400 186,858 0.4951 0.495 0.490 0.495 0.490 0.500 377,400 0.4951 1.02%
2019-09-02 0 0.490 0.485 0.500 0.485 0.500 756,997 368,779 0.4872 0.490 0.485 0.500 0.485 0.500 756,997 0.4872 -1.01%
2019-08-30 0 0.495 0.490 0.495 0.485 0.500 1,451,800 717,834 0.4944 0.495 0.490 0.495 0.485 0.500 1,451,800 0.4944 -1.00%
2019-08-29 0 0.500 0.495 0.500 0.495 0.510 392,713 196,212 0.4996 0.500 0.495 0.500 0.495 0.510 392,713 0.4996 -1.96%
2019-08-28 0 0.510 0.500 0.510 0.490 0.520 1,433,000 717,514 0.5007 0.510 0.500 0.510 0.490 0.520 1,433,000 0.5007 0.00%
2019-08-27 0 0.510 0.495 0.510 0.495 0.510 369,400 185,523 0.5022 0.510 0.495 0.510 0.495 0.510 369,400 0.5022 0.00%
2019-08-26 0 0.510 0.500 0.510 0.495 0.550 2,612,800 1,370,980 0.5247 0.510 0.500 0.510 0.495 0.550 2,612,800 0.5247 -7.27%
2019-08-23 0 0.550 0.530 0.560 0.520 0.570 468,000 256,122 0.5473 0.550 0.530 0.560 0.520 0.570 468,000 0.5473 -1.79%
2019-08-22 0 0.560 0.540 0.560 0.510 0.560 2,511,115 1,338,115 0.5329 0.560 0.540 0.560 0.510 0.560 2,511,115 0.5329 9.80%
2019-08-21 0 0.510 0.490 0.510 0.490 0.510 391,400 195,884 0.5005 0.510 0.490 0.510 0.490 0.510 391,400 0.5005 4.08%
2019-08-20 0 0.490 0.485 0.490 0.485 0.500 131,001 64,086 0.4892 0.490 0.485 0.490 0.485 0.500 131,001 0.4892 -1.01%
2019-08-19 0 0.495 0.490 0.495 0.485 0.495 364,475 179,027 0.4912 0.495 0.490 0.495 0.485 0.495 364,475 0.4912 3.13%
2019-08-16 0 0.480 0.480 0.485 0.480 0.495 809,600 392,091 0.4843 0.480 0.480 0.485 0.480 0.495 809,600 0.4843 -1.03%
2019-08-15 0 0.485 0.475 0.485 0.475 0.490 1,167,300 564,048 0.4832 0.485 0.475 0.485 0.475 0.490 1,167,300 0.4832 0.00%
2019-08-14 0 0.485 0.485 0.495 0.485 0.510 1,265,400 629,912 0.4978 0.485 0.485 0.495 0.485 0.510 1,265,400 0.4978 -4.90%
2019-08-13 0 0.510 0.500 0.510 0.495 0.510 1,014,000 509,986 0.5029 0.510 0.500 0.510 0.495 0.510 1,014,000 0.5029 0.00%
2019-08-12 0 0.510 0.495 0.510 0.495 0.510 533,600 267,016 0.5004 0.510 0.495 0.510 0.495 0.510 533,600 0.5004 0.00%
2019-08-09 0 0.510 0.495 0.510 0.495 0.510 857,038 432,040 0.5041 0.510 0.495 0.510 0.495 0.510 857,038 0.5041 5.15%
2019-08-08 0 0.485 0.485 0.490 0.485 0.520 2,376,040 1,179,959 0.4966 0.485 0.485 0.490 0.485 0.520 2,376,040 0.4966 -4.90%
2019-08-07 0 0.510 0.500 0.510 0.500 0.520 1,465,478 748,819 0.5110 0.510 0.500 0.510 0.500 0.520 1,465,478 0.5110 -1.92%
2019-08-06 0 0.520 0.510 0.520 0.500 0.540 2,882,400 1,499,685 0.5203 0.520 0.510 0.520 0.500 0.540 2,882,400 0.5203 -5.45%
2019-08-05 0 0.550 0.540 0.550 0.540 0.580 2,405,096 1,327,638 0.5520 0.550 0.540 0.550 0.540 0.580 2,405,096 0.5520 -6.78%
2019-08-02 0 0.590 0.590 0.600 0.580 0.610 1,494,196 883,952 0.5916 0.590 0.590 0.600 0.580 0.610 1,494,196 0.5916 -4.84%
2019-08-01 0 0.620 0.600 0.620 0.600 0.620 853,200 520,224 0.6097 0.620 0.600 0.620 0.600 0.620 853,200 0.6097 0.00%
2019-07-31 0 0.620 0.610 0.620 0.610 0.620 634,947 391,740 0.6170 0.620 0.610 0.620 0.610 0.620 634,947 0.6170 1.64%
2019-07-30 0 0.610 0.610 0.630 0.610 0.630 514,100 317,866 0.6183 0.610 0.610 0.630 0.610 0.630 514,100 0.6183 -1.61%
2019-07-29 0 0.620 0.610 0.620 0.610 0.630 1,347,782 838,133 0.6219 0.620 0.610 0.620 0.610 0.630 1,347,782 0.6219 -3.12%
2019-07-26 0 0.640 0.630 0.640 0.630 0.640 512,000 324,900 0.6346 0.640 0.630 0.640 0.630 0.640 512,000 0.6346 0.00%
2019-07-25 0 0.640 0.630 0.640 0.620 0.640 931,568 586,520 0.6296 0.640 0.630 0.640 0.620 0.640 931,568 0.6296 0.00%
2019-07-24 0 0.640 0.630 0.640 0.620 0.640 1,001,975 632,210 0.6310 0.640 0.630 0.640 0.620 0.640 1,001,975 0.6310 1.59%
2019-07-23 0 0.630 0.630 0.640 0.630 0.650 842,228 536,363 0.6368 0.630 0.630 0.640 0.630 0.650 842,228 0.6368 -3.08%
2019-07-22 0 0.650 0.640 0.650 0.640 0.660 504,000 323,686 0.6422 0.650 0.640 0.650 0.640 0.660 504,000 0.6422 -1.52%
2019-07-19 0 0.660 0.640 0.660 0.630 0.660 489,800 316,642 0.6465 0.660 0.640 0.660 0.630 0.660 489,800 0.6465 1.54%
2019-07-18 0 0.650 0.640 0.650 0.630 0.650 550,200 350,463 0.6370 0.650 0.640 0.650 0.630 0.650 550,200 0.6370 0.00%
2019-07-17 0 0.650 0.640 0.650 0.630 0.650 402,200 258,856 0.6436 0.650 0.640 0.650 0.630 0.650 402,200 0.6436 3.17%
2019-07-16 0 0.630 0.640 0.650 0.630 0.650 684,800 437,370 0.6387 0.630 0.640 0.650 0.630 0.650 684,800 0.6387 -3.08%
2019-07-15 0 0.650 0.640 0.650 0.640 0.650 187,600 120,866 0.6443 0.650 0.640 0.650 0.640 0.650 187,600 0.6443 0.00%
2019-07-12 0 0.650 0.630 0.650 0.630 0.650 1,156,200 740,360 0.6403 0.650 0.630 0.650 0.630 0.650 1,156,200 0.6403 1.56%
2019-07-11 0 0.640 0.640 0.660 0.640 0.670 390,200 253,386 0.6494 0.640 0.640 0.660 0.640 0.670 390,200 0.6494 -1.54%
2019-07-10 0 0.650 0.650 0.660 0.650 0.660 304,512 199,229 0.6543 0.650 0.650 0.660 0.650 0.660 304,512 0.6543 -1.52%
2019-07-09 0 0.660 0.650 0.660 0.650 0.680 548,000 361,808 0.6602 0.660 0.650 0.660 0.650 0.680 548,000 0.6602 -1.49%
2019-07-08 0 0.670 0.660 0.670 0.650 0.680 1,205,000 800,850 0.6646 0.670 0.660 0.670 0.650 0.680 1,205,000 0.6646 -2.90%
2019-07-05 0 0.690 0.690 0.700 0.690 0.720 911,600 643,782 0.7062 0.690 0.690 0.700 0.690 0.720 911,600 0.7062 -4.17%
2019-07-04 0 0.720 0.700 0.720 0.700 0.720 1,128,800 801,014 0.7096 0.720 0.700 0.720 0.700 0.720 1,128,800 0.7096 2.86%
2019-07-03 0 0.700 0.700 0.710 0.700 0.710 1,269,440 889,359 0.7006 0.700 0.700 0.710 0.700 0.710 1,269,440 0.7006 -2.78%
2019-07-02 0 0.720 0.710 0.720 0.700 0.730 1,611,600 1,147,236 0.7119 0.720 0.710 0.720 0.700 0.730 1,611,600 0.7119 2.86%
2019-06-28 0 0.700 0.700 0.720 0.690 0.760 6,322,930 4,566,295 0.7222 0.700 0.700 0.720 0.690 0.760 6,322,930 0.7222 0.00%
2019-06-27 0 0.700 0.690 0.700 0.690 0.710 1,186,417 822,355 0.6931 0.700 0.690 0.700 0.690 0.710 1,186,417 0.6931 2.94%
2019-06-26 0 0.680 0.670 0.680 0.660 0.680 794,600 526,988 0.6632 0.680 0.670 0.680 0.660 0.680 794,600 0.6632 0.00%
2019-06-25 0 0.680 0.670 0.680 0.660 0.690 437,477 296,512 0.6778 0.680 0.670 0.680 0.660 0.690 437,477 0.6778 0.00%
2019-06-24 0 0.680 0.670 0.680 0.660 0.690 428,081 287,226 0.6710 0.680 0.670 0.680 0.660 0.690 428,081 0.6710 -1.45%
2019-06-21 0 0.690 0.690 0.700 0.640 0.690 2,112,248 1,424,807 0.6745 0.690 0.690 0.700 0.640 0.690 2,112,248 0.6745 4.55%
2019-06-20 0 0.660 0.650 0.660 0.630 0.670 1,780,400 1,161,838 0.6526 0.660 0.650 0.660 0.630 0.670 1,780,400 0.6526 4.76%
2019-06-19 0 0.630 0.620 0.630 0.630 0.650 1,208,599 771,373 0.6382 0.630 0.620 0.630 0.630 0.650 1,208,599 0.6382 -1.56%
2019-06-18 0 0.640 0.630 0.640 0.620 0.640 1,115,350 703,533 0.6308 0.640 0.630 0.640 0.620 0.640 1,115,350 0.6308 0.00%
2019-06-17 0 0.640 0.630 0.640 0.620 0.640 448,600 285,260 0.6359 0.640 0.630 0.640 0.620 0.640 448,600 0.6359 1.59%
2019-06-14 0 0.630 0.620 0.640 0.620 0.640 743,289 470,217 0.6326 0.630 0.620 0.640 0.620 0.640 743,289 0.6326 -3.08%
2019-06-13 0 0.650 0.640 0.650 0.620 0.660 1,022,453 647,710 0.6335 0.650 0.640 0.650 0.620 0.660 1,022,453 0.6335 1.56%
2019-06-12 0 0.640 0.630 0.640 0.620 0.640 1,127,080 707,817 0.6280 0.640 0.630 0.640 0.620 0.640 1,127,080 0.6280 0.00%
2019-06-11 0 0.640 0.620 0.640 0.620 0.640 1,209,000 755,112 0.6246 0.640 0.620 0.640 0.620 0.640 1,209,000 0.6246 0.00%
2019-06-10 0 0.640 0.630 0.640 0.600 0.650 1,245,535 791,706 0.6356 0.640 0.630 0.640 0.600 0.650 1,245,535 0.6356 3.23%
2019-06-06 0 0.620 0.620 0.630 0.620 0.630 2,084,084 1,301,599 0.6245 0.620 0.620 0.630 0.620 0.630 2,084,084 0.6245 -4.62%
2019-06-05 0 0.650 0.630 0.650 0.630 0.670 1,277,127 819,854 0.6420 0.650 0.630 0.650 0.630 0.670 1,277,127 0.6420 0.00%
2019-06-04 0 0.650 0.640 0.650 0.630 0.660 2,861,294 1,824,801 0.6378 0.650 0.640 0.650 0.630 0.660 2,861,294 0.6378 -2.99%
2019-06-03 0 0.670 0.660 0.670 0.660 0.680 756,636 508,519 0.6721 0.670 0.660 0.670 0.660 0.680 756,636 0.6721 -2.90%
2019-05-31 0 0.690 0.680 0.690 0.680 0.700 570,937 394,644 0.6912 0.690 0.680 0.690 0.680 0.700 570,937 0.6912 2.99%
2019-05-30 0 0.670 0.670 0.680 0.670 0.720 1,620,200 1,103,578 0.6811 0.670 0.670 0.680 0.670 0.720 1,620,200 0.6811 -4.29%
2019-05-29 0 0.700 0.690 0.700 0.680 0.740 3,469,712 2,432,000 0.7009 0.700 0.690 0.700 0.680 0.740 3,469,712 0.7009 -5.41%
2019-05-28 0 0.740 0.730 0.740 0.710 0.740 1,512,734 1,098,548 0.7262 0.740 0.730 0.740 0.710 0.740 1,512,734 0.7262 0.00%
2019-05-27 0 0.740 0.730 0.740 0.720 0.740 561,960 408,178 0.7263 0.740 0.730 0.740 0.720 0.740 561,960 0.7263 1.37%
2019-05-24 0 0.730 0.730 0.740 0.720 0.750 856,400 626,206 0.7312 0.730 0.730 0.740 0.720 0.750 856,400 0.7312 -2.67%
2019-05-23 0 0.750 0.730 0.750 0.720 0.780 1,290,595 974,913 0.7554 0.750 0.730 0.750 0.720 0.780 1,290,595 0.7554 -3.85%
2019-05-22 0 0.780 0.770 0.790 0.760 0.780 642,000 495,850 0.7724 0.780 0.770 0.790 0.760 0.780 642,000 0.7724 0.00%
2019-05-21 0 0.780 0.780 0.790 0.770 0.800 1,230,591 961,853 0.7816 0.780 0.780 0.790 0.770 0.800 1,230,591 0.7816 1.30%
2019-05-20 0 0.770 0.770 0.780 0.760 0.780 951,736 735,327 0.7726 0.770 0.770 0.780 0.760 0.780 951,736 0.7726 -1.28%
2019-05-17 0 0.780 0.780 0.790 0.770 0.810 1,182,065 922,519 0.7804 0.780 0.780 0.790 0.770 0.810 1,182,065 0.7804 -2.50%
2019-05-16 0 0.800 0.790 0.800 0.750 0.820 2,875,281 2,273,630 0.7908 0.800 0.790 0.800 0.750 0.820 2,875,281 0.7908 8.11%
2019-05-15 0 0.740 0.740 0.760 0.730 0.760 1,463,467 1,092,669 0.7466 0.740 0.740 0.760 0.730 0.760 1,463,467 0.7466 1.37%
2019-05-14 0 0.730 0.730 0.740 0.710 0.770 5,036,284 3,660,983 0.7269 0.730 0.730 0.740 0.710 0.770 5,036,284 0.7269 -5.19%
2019-05-10 0 0.770 0.770 0.780 0.760 0.840 4,692,513 3,677,947 0.7838 0.770 0.770 0.780 0.760 0.840 4,692,513 0.7838 -7.23%
2019-05-09 0 0.830 0.820 0.830 0.800 0.840 6,665,298 5,463,583 0.8197 0.830 0.820 0.830 0.800 0.840 6,665,298 0.8197 1.22%
2019-05-08 0 0.820 0.820 0.830 0.810 0.870 9,282,213 7,689,107 0.8284 0.820 0.820 0.830 0.810 0.870 9,282,213 0.8284 -7.87%
2019-05-07 0 0.890 0.880 0.890 0.880 0.940 3,279,892 2,936,537 0.8953 0.890 0.880 0.890 0.880 0.940 3,279,892 0.8953 -5.32%
2019-05-06 0 0.940 0.940 0.950 0.930 0.960 3,171,656 2,989,814 0.9427 0.940 0.940 0.950 0.930 0.960 3,171,656 0.9427 -3.09%
2019-05-03 0 0.970 0.950 0.970 0.950 0.970 769,260 737,706 0.9590 0.970 0.950 0.970 0.950 0.970 769,260 0.9590 2.11%
2019-05-02 0 0.950 0.950 0.960 0.940 0.960 1,355,414 1,287,739 0.9501 0.950 0.950 0.960 0.940 0.960 1,355,414 0.9501 -1.04%
2019-04-30 0 0.960 0.940 0.960 0.940 0.960 1,748,136 1,651,563 0.9448 0.960 0.940 0.960 0.940 0.960 1,748,136 0.9448 2.13%
2019-04-29 0 0.940 0.940 0.950 0.940 0.950 941,500 885,974 0.9410 0.940 0.940 0.950 0.940 0.950 941,500 0.9410 -1.05%
2019-04-26 0 0.950 0.940 0.950 0.940 0.970 2,529,672 2,386,675 0.9435 0.950 0.940 0.950 0.940 0.970 2,529,672 0.9435 -1.04%
2019-04-25 0 0.960 0.950 0.970 0.950 0.970 605,066 581,618 0.9612 0.960 0.950 0.970 0.950 0.970 605,066 0.9612 1.05%
2019-04-24 0 0.950 0.950 0.960 0.950 0.970 1,388,129 1,334,772 0.9616 0.950 0.950 0.960 0.950 0.970 1,388,129 0.9616 0.00%
2019-04-23 0 0.950 0.950 0.960 0.940 1.000 5,150,181 4,949,959 0.9611 0.950 0.950 0.960 0.940 1.000 5,150,181 0.9611 -5.00%
2019-04-18 0 1.000 1.000 1.010 1.000 1.030 2,401,745 2,430,502 1.0120 1.000 1.000 1.010 1.000 1.030 2,401,745 1.0120 -0.99%
2019-04-17 0 1.010 1.010 1.020 1.010 1.040 3,763,640 3,850,179 1.0230 1.010 1.010 1.020 1.010 1.040 3,763,640 1.0230 -2.88%
2019-04-16 0 1.040 1.030 1.040 1.020 1.040 3,241,052 3,332,943 1.0284 1.040 1.030 1.040 1.020 1.040 3,241,052 1.0284 0.97%
2019-04-15 0 1.030 1.020 1.030 1.020 1.040 3,175,590 3,261,927 1.0272 1.030 1.020 1.030 1.020 1.040 3,175,590 1.0272 0.98%
2019-04-12 0 1.020 1.020 1.030 1.010 1.040 2,610,950 2,674,809 1.0245 1.020 1.020 1.030 1.010 1.040 2,610,950 1.0245 -1.92%
2019-04-11 0 1.040 1.030 1.040 1.020 1.050 4,839,755 5,012,857 1.0358 1.040 1.030 1.040 1.020 1.050 4,839,755 1.0358 0.97%
2019-04-10 0 1.030 1.020 1.030 1.020 1.050 1,532,294 1,575,503 1.0282 1.030 1.020 1.030 1.020 1.050 1,532,294 1.0282 0.00%
2019-04-09 0 1.030 1.030 1.040 1.000 1.050 5,270,173 5,386,447 1.0221 1.030 1.030 1.040 1.000 1.050 5,270,173 1.0221 -0.00%
2019-04-08 0 0.103 0.103 0.104 0.101 0.106 48,444,737 5,008,795 0.1034 1.030 1.030 1.040 1.010 1.060 4,844,474 1.0339 0.98%
2019-04-04 0 0.102 0.102 0.103 0.101 0.104 61,117,745 6,225,376 0.1019 1.020 1.020 1.030 1.010 1.040 6,111,774 1.0186 -1.92%
2019-04-03 0 0.104 0.103 0.104 0.101 0.104 60,111,398 6,121,330 0.1018 1.040 1.030 1.040 1.010 1.040 6,011,140 1.0183 2.97%
2019-04-02 0 0.101 0.100 0.101 0.099 0.107 116,817,267 11,950,142 0.1023 1.010 1.000 1.010 0.990 1.070 11,681,727 1.0230 -4.72%
2019-04-01 0 0.106 0.106 0.107 0.105 0.108 23,978,000 2,532,300 0.1056 1.060 1.060 1.070 1.050 1.080 2,397,800 1.0561 -0.93%
2019-03-29 0 0.107 0.106 0.107 0.104 0.110 44,530,000 4,756,576 0.1068 1.070 1.060 1.070 1.040 1.100 4,453,000 1.0682 -1.83%
2019-03-28 0 0.109 0.109 0.110 0.109 0.112 52,794,000 5,823,742 0.1103 1.090 1.090 1.100 1.090 1.120 5,279,400 1.1031 -1.80%
2019-03-27 0 0.111 0.111 0.112 0.110 0.113 78,192,000 8,705,490 0.1113 1.110 1.110 1.120 1.100 1.130 7,819,200 1.1133 0.00%
2019-03-26 0 0.111 0.111 0.112 0.109 0.112 51,612,000 5,699,694 0.1104 1.110 1.110 1.120 1.090 1.120 5,161,200 1.1043 1.83%
2019-03-25 0 0.109 0.109 0.110 0.109 0.111 54,490,500 5,996,734 0.1101 1.090 1.090 1.100 1.090 1.110 5,449,050 1.1005 -1.80%
2019-03-22 0 0.111 0.110 0.111 0.110 0.114 69,209,323 7,737,944 0.1118 1.110 1.100 1.110 1.100 1.140 6,920,932 1.1180 0.00%
2019-03-21 0 0.111 0.110 0.111 0.110 0.112 27,986,000 3,089,740 0.1104 1.110 1.100 1.110 1.100 1.120 2,798,600 1.1040 0.00%
2019-03-20 0 0.111 0.110 0.111 0.106 0.112 123,396,000 13,576,720 0.1100 1.110 1.100 1.110 1.060 1.120 12,339,600 1.1003 4.72%
2019-03-19 0 0.106 0.106 0.107 0.105 0.107 67,199,330 7,121,151 0.1060 1.060 1.060 1.070 1.050 1.070 6,719,933 1.0597 0.00%
2019-03-18 0 0.106 0.106 0.107 0.105 0.108 44,221,223 4,709,663 0.1065 1.060 1.060 1.070 1.050 1.080 4,422,122 1.0650 -0.93%
2019-03-15 0 0.107 0.106 0.107 0.103 0.109 99,413,058 10,542,664 0.1060 1.070 1.060 1.070 1.030 1.090 9,941,306 1.0605 0.94%
2019-03-14 0 0.106 0.106 0.107 0.103 0.110 270,840,000 28,761,418 0.1062 1.060 1.060 1.070 1.030 1.100 27,084,000 1.0619 -5.36%
2019-03-13 0 0.112 0.112 0.113 0.111 0.114 81,696,986 9,182,047 0.1124 1.120 1.120 1.130 1.110 1.140 8,169,699 1.1239 -2.61%
2019-03-12 0 0.115 0.114 0.115 0.113 0.117 83,974,313 9,599,771 0.1143 1.150 1.140 1.150 1.130 1.170 8,397,431 1.1432 -0.86%
2019-03-11 0 0.116 0.116 0.117 0.112 0.117 166,871,732 19,017,718 0.1140 1.160 1.160 1.170 1.120 1.170 16,687,173 1.1397 2.65%
2019-03-08 0 0.113 0.111 0.113 0.110 0.115 279,129,547 31,221,899 0.1119 1.130 1.110 1.130 1.100 1.150 27,912,955 1.1185 -1.74%
2019-03-07 0 0.115 0.115 0.116 0.114 0.122 200,230,000 23,354,028 0.1166 1.150 1.150 1.160 1.140 1.220 20,023,000 1.1664 -4.17%
2019-03-06 0 0.120 0.120 0.121 0.117 0.128 542,540,579 66,142,634 0.1219 1.200 1.200 1.210 1.170 1.280 54,254,058 1.2191 -0.83%
2019-03-05 0 0.121 0.121 0.122 0.114 0.139 1,537,251,868 190,799,975 0.1241 1.210 1.210 1.220 1.140 1.390 153,725,187 1.2412 21.00%
2019-03-04 0 0.380 0.380 0.385 0.375 0.390 240,810,000 91,865,120 0.3815 1.000 1.000 1.013 0.987 1.026 91,507,800 1.0039 2.70%
2019-03-01 0 0.370 0.370 0.375 0.365 0.375 101,788,000 37,789,560 0.3713 0.974 0.974 0.987 0.961 0.987 38,679,440 0.9770 0.00%
2019-02-28 0 0.370 0.365 0.370 0.365 0.375 34,542,800 12,756,700 0.3693 0.974 0.961 0.974 0.961 0.987 13,126,264 0.9718 0.00%
2019-02-27 0 0.370 0.365 0.370 0.365 0.375 67,504,000 25,065,280 0.3713 0.974 0.961 0.974 0.961 0.987 25,651,520 0.9771 0.00%
2019-02-26 0 0.370 0.370 0.375 0.370 0.380 130,937,600 48,957,932 0.3739 0.974 0.974 0.987 0.974 1.000 49,756,288 0.9840 -1.33%
2019-02-25 0 0.375 0.375 0.380 0.375 0.385 69,660,452 26,298,273 0.3775 0.987 0.987 1.000 0.987 1.013 26,470,972 0.9935 -1.32%
2019-02-22 0 0.380 0.375 0.380 0.370 0.380 29,212,000 10,979,840 0.3759 1.000 0.987 1.000 0.974 1.000 11,100,560 0.9891 1.33%
2019-02-21 0 0.375 0.375 0.380 0.370 0.380 71,487,734 26,803,756 0.3749 0.987 0.987 1.000 0.974 1.000 27,165,339 0.9867 0.00%
2019-02-20 0 0.375 0.370 0.375 0.370 0.375 15,767,435 5,896,535 0.3740 0.987 0.974 0.987 0.974 0.987 5,991,625 0.9841 1.35%
2019-02-19 0 0.370 0.370 0.375 0.370 0.375 19,609,144 7,272,766 0.3709 0.974 0.974 0.987 0.974 0.987 7,451,475 0.9760 0.00%
2019-02-18 0 0.370 0.365 0.370 0.365 0.375 51,742,000 19,114,600 0.3694 0.974 0.961 0.974 0.961 0.987 19,661,960 0.9722 0.00%
2019-02-15 0 0.370 0.370 0.375 0.365 0.375 24,398,000 9,021,470 0.3698 0.974 0.974 0.987 0.961 0.987 9,271,240 0.9731 0.00%
2019-02-14 0 0.370 0.365 0.370 0.365 0.375 81,722,400 30,255,390 0.3702 0.974 0.961 0.974 0.961 0.987 31,054,512 0.9743 0.00%
2019-02-13 0 0.370 0.370 0.375 0.365 0.375 36,800,373 13,649,130 0.3709 0.974 0.974 0.987 0.961 0.987 13,984,142 0.9760 0.00%
2019-02-12 0 0.370 0.365 0.370 0.365 0.380 118,133,685 43,941,029 0.3720 0.974 0.961 0.974 0.961 1.000 44,890,800 0.9788 -1.33%
2019-02-11 0 0.375 0.370 0.375 0.370 0.390 70,872,400 26,781,222 0.3779 0.987 0.974 0.987 0.974 1.026 26,931,512 0.9944 -2.60%
2019-02-08 0 0.385 0.385 0.390 0.370 0.395 84,209,290 32,309,611 0.3837 1.013 1.013 1.026 0.974 1.039 31,999,530 1.0097 1.32%
2019-02-04 0 0.380 0.375 0.380 0.365 0.380 40,016,000 14,999,920 0.3748 1.000 0.987 1.000 0.961 1.000 15,206,080 0.9864 4.11%
2019-02-01 0 0.365 0.365 0.370 0.365 0.420 292,514,000 115,609,230 0.3952 0.961 0.961 0.974 0.961 1.105 111,155,320 1.0401 -7.59%
2019-01-31 0 0.395 0.395 0.400 0.395 0.405 35,168,000 14,079,100 0.4003 1.039 1.039 1.053 1.039 1.066 13,363,840 1.0535 -2.47%
2019-01-30 0 0.405 0.400 0.405 0.395 0.405 37,197,609 14,931,135 0.4014 1.066 1.053 1.066 1.039 1.066 14,135,091 1.0563 2.53%
2019-01-29 0 0.395 0.395 0.400 0.390 0.410 53,869,200 21,519,962 0.3995 1.039 1.039 1.053 1.026 1.079 20,470,296 1.0513 -2.47%
2019-01-28 0 0.405 0.405 0.410 0.400 0.410 30,198,012 12,248,582 0.4056 1.066 1.066 1.079 1.053 1.079 11,475,245 1.0674 0.00%
2019-01-25 0 0.405 0.405 0.410 0.405 0.415 23,749,792 9,646,728 0.4062 1.066 1.066 1.079 1.066 1.092 9,024,921 1.0689 -1.22%
2019-01-24 0 0.410 0.405 0.410 0.400 0.415 39,376,000 16,004,670 0.4065 1.079 1.066 1.079 1.053 1.092 14,962,880 1.0696 1.23%
2019-01-23 0 0.405 0.405 0.410 0.400 0.420 60,908,000 24,938,280 0.4094 1.066 1.066 1.079 1.053 1.105 23,145,040 1.0775 -1.22%
2019-01-22 0 0.410 0.405 0.410 0.400 0.420 111,814,000 45,892,540 0.4104 1.079 1.066 1.079 1.053 1.105 42,489,320 1.0801 5.13%
2019-01-21 0 0.390 0.390 0.395 0.380 0.395 33,466,000 12,949,340 0.3869 1.026 1.026 1.039 1.000 1.039 12,717,080 1.0183 2.63%
2019-01-18 0 0.380 0.375 0.380 0.360 0.380 34,128,161 12,664,284 0.3711 1.000 0.987 1.000 0.947 1.000 12,968,701 0.9765 5.56%
2019-01-17 0 0.360 0.360 0.365 0.355 0.365 25,712,805 9,266,937 0.3604 0.947 0.947 0.961 0.934 0.961 9,770,866 0.9484 1.41%
2019-01-16 0 0.355 0.355 0.360 0.355 0.360 5,702,000 2,035,480 0.3570 0.934 0.934 0.947 0.934 0.947 2,166,760 0.9394 0.00%
2019-01-15 0 0.355 0.355 0.360 0.355 0.360 18,725,893 6,664,426 0.3559 0.934 0.934 0.947 0.934 0.947 7,115,839 0.9366 0.00%
2019-01-14 0 0.355 0.350 0.355 0.355 0.365 34,346,626 12,256,471 0.3568 0.934 0.921 0.934 0.934 0.961 13,051,718 0.9391 -1.39%
2019-01-11 0 0.360 0.360 0.365 0.360 0.370 21,672,000 7,890,820 0.3641 0.947 0.947 0.961 0.947 0.974 8,235,360 0.9582 -1.37%
2019-01-10 0 0.365 0.365 0.370 0.365 0.370 4,116,000 1,508,190 0.3664 0.961 0.961 0.974 0.961 0.974 1,564,080 0.9643 0.00%
2019-01-09 0 0.365 0.360 0.365 0.360 0.370 50,045,194 18,261,351 0.3649 0.961 0.947 0.961 0.947 0.974 19,017,174 0.9603 2.82%
2019-01-08 0 0.355 0.355 0.360 0.350 0.360 36,488,792 12,917,917 0.3540 0.934 0.934 0.947 0.921 0.947 13,865,741 0.9316 -1.39%
2019-01-07 0 0.360 0.355 0.360 0.350 0.360 21,099,192 7,497,873 0.3554 0.947 0.934 0.947 0.921 0.947 8,017,693 0.9352 1.41%
2019-01-04 0 0.355 0.355 0.360 0.350 0.360 38,898,272 13,756,716 0.3537 0.934 0.934 0.947 0.921 0.947 14,781,343 0.9307 -1.39%
2019-01-03 0 0.360 0.355 0.360 0.355 0.360 8,450,658 3,022,526 0.3577 0.947 0.934 0.947 0.934 0.947 3,211,250 0.9412 0.00%
2019-01-02 0 0.360 0.355 0.360 0.355 0.360 6,904,800 2,464,448 0.3569 0.947 0.934 0.947 0.934 0.947 2,623,824 0.9393 1.41%
2018-12-31 0 0.355 0.355 0.360 0.355 0.365 8,942,039 3,223,064 0.3604 0.934 0.934 0.947 0.934 0.961 3,397,975 0.9485 0.00%
2018-12-28 0 0.355 0.355 0.360 0.355 0.365 12,332,502 4,437,330 0.3598 0.934 0.934 0.947 0.934 0.961 4,686,351 0.9469 -2.74%
2018-12-27 0 0.365 0.360 0.365 0.360 0.370 6,592,440 2,399,972 0.3640 0.961 0.947 0.961 0.947 0.974 2,505,127 0.9580 0.00%
2018-12-24 0 0.365 0.365 0.370 0.360 0.370 7,418,000 2,705,550 0.3647 0.961 0.961 0.974 0.947 0.974 2,818,840 0.9598 0.00%
2018-12-21 0 0.365 0.360 0.365 0.355 0.365 28,614,916 10,367,402 0.3623 0.961 0.947 0.961 0.934 0.961 10,873,668 0.9534 1.39%
2018-12-20 0 0.360 0.360 0.365 0.350 0.365 26,058,000 9,333,220 0.3582 0.947 0.947 0.961 0.921 0.961 9,902,040 0.9426 1.41%
2018-12-19 0 0.355 0.350 0.355 0.350 0.360 20,147,255 7,111,771 0.3530 0.934 0.921 0.934 0.921 0.947 7,655,957 0.9289 0.00%
2018-12-18 0 0.355 0.350 0.355 0.350 0.360 13,767,373 4,880,774 0.3545 0.934 0.921 0.934 0.921 0.947 5,231,602 0.9329 -1.39%
2018-12-17 0 0.360 0.355 0.360 0.355 0.360 14,312,400 5,119,302 0.3577 0.947 0.934 0.947 0.934 0.947 5,438,712 0.9413 1.41%
2018-12-14 0 0.355 0.350 0.355 0.355 0.370 43,102,000 15,496,396 0.3595 0.934 0.921 0.934 0.934 0.974 16,378,760 0.9461 -4.05%
2018-12-13 0 0.370 0.365 0.370 0.360 0.375 28,174,000 10,342,520 0.3671 0.974 0.961 0.974 0.947 0.987 10,706,120 0.9660 0.00%
2018-12-12 0 0.370 0.365 0.370 0.365 0.370 22,609,320 8,299,395 0.3671 0.974 0.961 0.974 0.961 0.974 8,591,542 0.9660 2.78%
2018-12-11 0 0.360 0.360 0.365 0.360 0.365 7,452,000 2,700,330 0.3624 0.947 0.947 0.961 0.947 0.961 2,831,760 0.9536 0.00%
2018-12-10 0 0.360 0.360 0.365 0.355 0.365 18,454,000 6,640,870 0.3599 0.947 0.947 0.961 0.934 0.961 7,012,520 0.9470 1.41%
2018-12-07 0 0.355 0.355 0.360 0.355 0.365 17,347,942 6,224,369 0.3588 0.934 0.934 0.947 0.934 0.961 6,592,218 0.9442 -1.39%
2018-12-06 0 0.360 0.360 0.365 0.355 0.375 76,648,000 27,878,660 0.3637 0.947 0.947 0.961 0.934 0.987 29,126,240 0.9572 -4.00%
2018-12-05 0 0.375 0.370 0.375 0.370 0.385 24,939,600 9,433,916 0.3783 0.987 0.974 0.987 0.974 1.013 9,477,048 0.9954 -1.32%
2018-12-04 0 0.380 0.380 0.385 0.370 0.385 72,706,000 27,569,000 0.3792 1.000 1.000 1.013 0.974 1.013 27,628,280 0.9979 2.70%
2018-12-03 0 0.370 0.370 0.375 0.370 0.385 69,348,000 26,070,150 0.3759 0.974 0.974 0.987 0.974 1.013 26,352,240 0.9893 -1.33%
2018-11-30 0 0.375 0.375 0.380 0.370 0.390 125,946,000 47,756,610 0.3792 0.987 0.987 1.000 0.974 1.026 47,859,480 0.9979 -2.60%
2018-11-29 0 0.385 0.385 0.390 0.385 0.440 175,968,000 71,746,410 0.4077 1.013 1.013 1.026 1.013 1.158 66,867,840 1.0730 -17.20%
2018-11-28 0 0.465 0.460 0.465 0.440 0.470 57,468,000 26,074,040 0.4537 1.224 1.211 1.224 1.158 1.237 21,837,840 1.1940 -2.11%
2018-11-27 0 0.475 0.470 0.475 0.460 0.475 44,140,000 20,650,730 0.4678 1.250 1.237 1.250 1.211 1.250 16,773,200 1.2312 2.15%
2018-11-26 0 0.465 0.460 0.465 0.460 0.470 10,230,000 4,763,750 0.4657 1.224 1.211 1.224 1.211 1.237 3,887,400 1.2254 0.00%
2018-11-23 0 0.465 0.460 0.465 0.460 0.470 14,884,000 6,897,830 0.4634 1.224 1.211 1.224 1.211 1.237 5,655,920 1.2196 1.09%
2018-11-22 0 0.460 0.460 0.465 0.455 0.465 9,722,000 4,473,840 0.4602 1.211 1.211 1.224 1.197 1.224 3,694,360 1.2110 0.00%
2018-11-21 0 0.460 0.455 0.460 0.455 0.460 13,910,000 6,374,950 0.4583 1.211 1.197 1.211 1.197 1.211 5,285,800 1.2061 1.10%
2018-11-20 0 0.455 0.455 0.460 0.450 0.465 32,814,000 15,083,100 0.4597 1.197 1.197 1.211 1.184 1.224 12,469,320 1.2096 -1.09%
2018-11-19 0 0.460 0.455 0.460 0.455 0.465 15,176,000 6,979,790 0.4599 1.211 1.197 1.211 1.197 1.224 5,766,880 1.2103 -1.08%
2018-11-16 0 0.465 0.460 0.465 0.460 0.470 17,842,004 8,291,571 0.4647 1.224 1.211 1.224 1.211 1.237 6,779,962 1.2230 -1.06%
2018-11-15 0 0.470 0.465 0.470 0.455 0.475 33,130,009 15,456,806 0.4666 1.237 1.224 1.237 1.197 1.250 12,589,403 1.2278 2.17%
2018-11-14 0 0.460 0.460 0.465 0.455 0.465 15,137,000 6,931,185 0.4579 1.211 1.211 1.224 1.197 1.224 5,752,060 1.2050 0.00%
2018-11-13 0 0.460 0.455 0.460 0.445 0.460 35,988,000 16,411,470 0.4560 1.211 1.197 1.211 1.171 1.211 13,675,440 1.2001 2.22%
2018-11-12 0 0.450 0.445 0.450 0.440 0.460 22,818,000 10,285,800 0.4508 1.184 1.171 1.184 1.158 1.211 8,670,840 1.1863 1.12%
2018-11-09 0 0.445 0.440 0.445 0.440 0.450 22,236,000 9,861,560 0.4435 1.171 1.158 1.171 1.158 1.184 8,449,680 1.1671 -1.11%
2018-11-08 0 0.450 0.445 0.450 0.445 0.465 40,504,000 18,361,810 0.4533 1.184 1.171 1.184 1.171 1.224 15,391,520 1.1930 0.00%
2018-11-07 0 0.450 0.450 0.455 0.445 0.465 98,952,710 45,104,442 0.4558 1.184 1.184 1.197 1.171 1.224 37,602,030 1.1995 2.27%
2018-11-06 0 0.440 0.440 0.445 0.430 0.445 56,250,610 24,720,166 0.4395 1.158 1.158 1.171 1.132 1.171 21,375,232 1.1565 2.33%
2018-11-05 0 0.430 0.430 0.435 0.430 0.440 14,338,000 6,210,710 0.4332 1.132 1.132 1.145 1.132 1.158 5,448,440 1.1399 -3.37%
2018-11-02 0 0.445 0.440 0.445 0.430 0.450 68,396,000 30,012,530 0.4388 1.171 1.158 1.171 1.132 1.184 25,990,480 1.1548 3.49%
2018-11-01 0 0.430 0.425 0.430 0.425 0.445 57,046,000 24,800,490 0.4347 1.132 1.118 1.132 1.118 1.171 21,677,480 1.1441 -1.15%
2018-10-31 0 0.435 0.430 0.435 0.415 0.440 120,585,400 51,851,779 0.4300 1.145 1.132 1.145 1.092 1.158 45,822,452 1.1316 4.82%
2018-10-30 0 0.415 0.415 0.420 0.395 0.425 205,408,000 84,534,130 0.4115 1.092 1.092 1.105 1.039 1.118 78,055,040 1.0830 15.28%
2018-10-29 0 0.360 0.355 0.360 0.355 0.365 10,332,000 3,701,760 0.3583 0.947 0.934 0.947 0.934 0.961 3,926,160 0.9428 0.00%
2018-10-26 0 0.360 0.360 0.365 0.360 0.370 11,269,826 4,073,096 0.3614 0.947 0.947 0.961 0.947 0.974 4,282,534 0.9511 -1.37%
2018-10-25 0 0.365 0.360 0.365 0.355 0.365 28,273,956 10,191,280 0.3604 0.961 0.947 0.961 0.934 0.961 10,744,103 0.9485 -1.35%
2018-10-24 0 0.370 0.365 0.370 0.365 0.375 21,333,224 7,891,678 0.3699 0.974 0.961 0.974 0.961 0.987 8,106,625 0.9735 0.00%
2018-10-23 0 0.370 0.365 0.370 0.365 0.380 20,870,000 7,723,120 0.3701 0.974 0.961 0.974 0.961 1.000 7,930,600 0.9738 -2.63%
2018-10-22 0 0.380 0.375 0.380 0.370 0.380 60,460,400 22,742,784 0.3762 1.000 0.987 1.000 0.974 1.000 22,974,952 0.9899 1.33%
2018-10-19 0 0.375 0.370 0.375 0.365 0.385 36,522,400 13,723,038 0.3757 0.987 0.974 0.987 0.961 1.013 13,878,512 0.9888 0.00%
2018-10-18 0 0.375 0.370 0.375 0.370 0.380 13,086,000 4,894,550 0.3740 0.987 0.974 0.987 0.974 1.000 4,972,680 0.9843 0.00%
2018-10-16 0 0.375 0.370 0.375 0.370 0.380 12,996,000 4,852,740 0.3734 0.987 0.974 0.987 0.974 1.000 4,938,480 0.9826 1.35%
2018-10-15 0 0.370 0.370 0.375 0.365 0.380 15,740,000 5,885,820 0.3739 0.974 0.974 0.987 0.961 1.000 5,981,200 0.9841 0.00%
2018-10-12 0 0.370 0.370 0.375 0.365 0.385 42,291,722 15,864,007 0.3751 0.974 0.974 0.987 0.961 1.013 16,070,854 0.9871 1.37%
2018-10-11 0 0.365 0.360 0.365 0.360 0.370 41,497,719 15,119,287 0.3643 0.961 0.947 0.961 0.947 0.974 15,769,133 0.9588 -3.95%
2018-10-10 0 0.380 0.380 0.385 0.380 0.385 9,907,997 3,771,538 0.3807 1.000 1.000 1.013 1.000 1.013 3,765,039 1.0017 0.00%
2018-10-09 0 0.380 0.375 0.380 0.375 0.385 17,450,000 6,631,480 0.3800 1.000 0.987 1.000 0.987 1.013 6,631,000 1.0001 0.00%
2018-10-08 0 0.380 0.380 0.385 0.380 0.400 58,558,732 22,676,997 0.3873 1.000 1.000 1.013 1.000 1.053 22,252,318 1.0191 -2.56%
2018-10-05 0 0.390 0.390 0.400 0.385 0.405 17,310,000 6,815,510 0.3937 1.026 1.026 1.053 1.013 1.066 6,577,800 1.0361 0.00%
2018-10-04 0 0.390 0.385 0.390 0.380 0.390 5,675,024 2,188,682 0.3857 1.026 1.013 1.026 1.000 1.026 2,156,509 1.0149 1.30%
2018-10-03 0 0.385 0.385 0.390 0.380 0.390 11,705,000 4,552,330 0.3889 1.013 1.013 1.026 1.000 1.026 4,447,900 1.0235 0.00%
2018-10-02 0 0.385 0.385 0.390 0.385 0.415 37,198,182 14,634,980 0.3934 1.013 1.013 1.026 1.013 1.092 14,135,309 1.0353 -6.10%
2018-09-28 0 0.410 0.410 0.415 0.390 0.420 67,480,000 27,570,550 0.4086 1.079 1.079 1.092 1.026 1.105 25,642,400 1.0752 3.80%
2018-09-27 0 0.395 0.390 0.395 0.390 0.400 27,066,067 10,593,966 0.3914 1.039 1.026 1.039 1.026 1.053 10,285,105 1.0300 0.00%
2018-09-26 0 0.395 0.395 0.400 0.390 0.400 13,198,000 5,222,210 0.3957 1.039 1.039 1.053 1.026 1.053 5,015,240 1.0413 -1.25%
2018-09-24 0 0.400 0.395 0.400 0.395 0.400 6,472,000 2,566,116 0.3965 1.053 1.039 1.053 1.039 1.053 2,459,360 1.0434 0.00%
2018-09-21 0 0.400 0.395 0.400 0.395 0.400 21,943,795 8,758,438 0.3991 1.053 1.039 1.053 1.039 1.053 8,338,642 1.0503 1.27%
2018-09-20 0 0.395 0.395 0.400 0.390 0.400 5,494,000 2,177,064 0.3963 1.039 1.039 1.053 1.026 1.053 2,087,720 1.0428 0.00%
2018-09-19 0 0.395 0.395 0.400 0.390 0.400 11,806,020 4,681,003 0.3965 1.039 1.039 1.053 1.026 1.053 4,486,288 1.0434 0.00%
2018-09-18 0 0.395 0.390 0.395 0.390 0.400 12,626,000 4,980,290 0.3944 1.039 1.026 1.039 1.026 1.053 4,797,880 1.0380 0.00%
2018-09-17 0 0.395 0.390 0.395 0.390 0.400 8,695,500 3,419,425 0.3932 1.039 1.026 1.039 1.026 1.053 3,304,290 1.0348 0.00%
2018-09-14 0 0.395 0.395 0.400 0.385 0.400 29,698,000 11,739,870 0.3953 1.039 1.039 1.053 1.013 1.053 11,285,240 1.0403 1.28%
2018-09-13 0 0.390 0.390 0.395 0.380 0.395 25,804,400 9,967,630 0.3863 1.026 1.026 1.039 1.000 1.039 9,805,672 1.0165 4.00%
2018-09-12 0 0.375 0.375 0.380 0.375 0.385 17,046,842 6,463,849 0.3792 0.987 0.987 1.000 0.987 1.013 6,477,800 0.9978 -1.32%
2018-09-11 0 0.380 0.380 0.385 0.380 0.385 14,358,570 5,474,988 0.3813 1.000 1.000 1.013 1.000 1.013 5,456,257 1.0034 -2.56%
2018-09-10 0 0.390 0.385 0.390 0.380 0.400 18,703,600 7,236,962 0.3869 1.026 1.013 1.026 1.000 1.053 7,107,368 1.0182 -1.27%
2018-09-07 0 0.395 0.395 0.400 0.385 0.400 28,274,000 11,075,650 0.3917 1.039 1.039 1.053 1.013 1.053 10,744,120 1.0309 -1.25%
2018-09-06 0 0.400 0.395 0.400 0.390 0.405 45,496,000 18,117,240 0.3982 1.053 1.039 1.053 1.026 1.066 17,288,480 1.0479 2.56%
2018-09-05 0 0.390 0.390 0.395 0.385 0.395 14,877,000 5,811,010 0.3906 1.026 1.026 1.039 1.013 1.039 5,653,260 1.0279 0.00%
2018-09-04 0 0.390 0.390 0.395 0.375 0.395 28,061,782 10,698,537 0.3812 1.026 1.026 1.039 0.987 1.039 10,663,477 1.0033 2.63%
2018-09-03 0 0.380 0.380 0.385 0.370 0.385 24,602,392 9,273,209 0.3769 1.000 1.000 1.013 0.974 1.013 9,348,909 0.9919 0.00%
2018-08-31 0 0.380 0.380 0.385 0.375 0.385 33,207,192 12,652,789 0.3810 1.000 1.000 1.013 0.987 1.013 12,618,733 1.0027 -1.30%
2018-08-30 0 0.385 0.385 0.390 0.380 0.390 28,092,618 10,825,791 0.3854 1.013 1.013 1.026 1.000 1.026 10,675,195 1.0141 -1.28%
2018-08-29 0 0.390 0.385 0.390 0.385 0.395 27,954,000 10,859,490 0.3885 1.026 1.013 1.026 1.013 1.039 10,622,520 1.0223 0.00%
2018-08-28 0 0.390 0.390 0.395 0.390 0.400 32,126,570 12,652,429 0.3938 1.026 1.026 1.039 1.026 1.053 12,208,097 1.0364 0.00%
2018-08-27 0 0.390 0.385 0.390 0.385 0.405 82,168,274 32,139,558 0.3911 1.026 1.013 1.026 1.013 1.066 31,223,944 1.0293 -2.50%
2018-08-24 0 0.400 0.400 0.405 0.400 0.405 7,406,000 2,989,820 0.4037 1.053 1.053 1.066 1.053 1.066 2,814,280 1.0624 -2.44%
2018-08-23 0 0.410 0.405 0.410 0.400 0.410 8,744,000 3,561,430 0.4073 1.079 1.066 1.079 1.053 1.079 3,322,720 1.0718 0.00%
2018-08-22 0 0.410 0.405 0.410 0.400 0.410 9,900,000 4,019,160 0.4060 1.079 1.066 1.079 1.053 1.079 3,762,000 1.0684 0.00%
2018-08-21 0 0.410 0.405 0.410 0.395 0.410 21,808,000 8,758,260 0.4016 1.079 1.066 1.079 1.039 1.079 8,287,040 1.0569 1.23%
2018-08-20 0 0.405 0.400 0.405 0.395 0.410 12,068,000 4,862,440 0.4029 1.066 1.053 1.066 1.039 1.079 4,585,840 1.0603 1.25%
2018-08-17 0 0.400 0.400 0.405 0.400 0.415 15,260,000 6,234,450 0.4085 1.053 1.053 1.066 1.053 1.092 5,798,800 1.0751 -1.23%
2018-08-16 0 0.405 0.400 0.405 0.390 0.410 43,318,000 17,224,250 0.3976 1.066 1.053 1.066 1.026 1.079 16,460,840 1.0464 2.53%
2018-08-15 0 0.395 0.395 0.400 0.390 0.400 19,084,000 7,558,370 0.3961 1.039 1.039 1.053 1.026 1.053 7,251,920 1.0423 -1.25%
2018-08-14 0 0.400 0.395 0.400 0.390 0.400 23,460,000 9,279,540 0.3955 1.053 1.039 1.053 1.026 1.053 8,914,800 1.0409 1.27%
2018-08-13 0 0.395 0.395 0.400 0.385 0.400 36,086,000 14,139,250 0.3918 1.039 1.039 1.053 1.013 1.053 13,712,680 1.0311 0.00%
2018-08-10 0 0.395 0.395 0.400 0.395 0.405 25,838,000 10,315,320 0.3992 1.039 1.039 1.053 1.039 1.066 9,818,440 1.0506 -2.47%
2018-08-09 0 0.405 0.400 0.405 0.395 0.410 15,684,000 6,347,400 0.4047 1.066 1.053 1.066 1.039 1.079 5,959,920 1.0650 0.00%
2018-08-08 0 0.405 0.400 0.405 0.395 0.410 34,597,000 13,863,846 0.4007 1.066 1.053 1.066 1.039 1.079 13,146,860 1.0545 0.00%
2018-08-07 0 0.405 0.405 0.410 0.390 0.410 45,326,000 18,110,890 0.3996 1.066 1.066 1.079 1.026 1.079 17,223,880 1.0515 1.25%
2018-08-06 0 0.400 0.400 0.405 0.395 0.425 64,054,400 26,083,142 0.4072 1.053 1.053 1.066 1.039 1.118 24,340,672 1.0716 -4.76%
2018-08-03 0 0.420 0.415 0.420 0.415 0.445 108,470,000 46,321,090 0.4270 1.105 1.092 1.105 1.092 1.171 41,218,600 1.1238 -4.55%
2018-08-02 0 0.440 0.435 0.440 0.430 0.450 76,982,000 33,676,160 0.4375 1.158 1.145 1.158 1.132 1.184 29,253,160 1.1512 -1.12%
2018-08-01 0 0.445 0.440 0.445 0.440 0.455 22,688,000 10,137,380 0.4468 1.171 1.158 1.171 1.158 1.197 8,621,440 1.1758 0.00%
2018-07-31 0 0.445 0.445 0.450 0.440 0.450 11,150,000 4,973,680 0.4461 1.171 1.171 1.184 1.158 1.184 4,237,000 1.1739 0.00%
2018-07-30 0 0.445 0.445 0.450 0.440 0.460 64,695,000 29,148,785 0.4506 1.171 1.171 1.184 1.158 1.211 24,584,100 1.1857 -3.26%
2018-07-27 0 0.460 0.460 0.465 0.435 0.465 74,478,280 33,808,341 0.4539 1.211 1.211 1.224 1.145 1.224 28,301,746 1.1946 3.37%
2018-07-26 0 0.445 0.440 0.445 0.435 0.445 17,684,000 7,781,020 0.4400 1.171 1.158 1.171 1.145 1.171 6,719,920 1.1579 1.14%
2018-07-25 0 0.440 0.435 0.440 0.435 0.445 24,920,510 10,954,174 0.4396 1.158 1.145 1.158 1.145 1.171 9,469,794 1.1567 1.15%
2018-07-24 0 0.435 0.435 0.440 0.430 0.445 37,754,000 16,447,500 0.4356 1.145 1.145 1.158 1.132 1.171 14,346,520 1.1464 0.00%
2018-07-23 0 0.435 0.435 0.440 0.435 0.445 26,186,905 11,511,418 0.4396 1.145 1.145 1.158 1.145 1.171 9,951,024 1.1568 -2.25%
2018-07-20 0 0.445 0.445 0.450 0.435 0.455 58,459,001 25,921,610 0.4434 1.171 1.171 1.184 1.145 1.197 22,214,420 1.1669 -2.20%
2018-07-19 0 0.455 0.450 0.455 0.450 0.470 97,999,523 44,924,620 0.4584 1.197 1.184 1.197 1.184 1.237 37,239,819 1.2064 0.00%
2018-07-18 0 0.455 0.450 0.455 0.430 0.455 89,090,000 39,512,400 0.4435 1.197 1.184 1.197 1.132 1.197 33,854,200 1.1671 7.06%
2018-07-17 0 0.425 0.425 0.430 0.425 0.435 44,157,768 18,900,964 0.4280 1.118 1.118 1.132 1.118 1.145 16,779,952 1.1264 -1.16%
2018-07-16 0 0.430 0.425 0.430 0.425 0.435 31,272,951 13,446,245 0.4300 1.132 1.118 1.132 1.118 1.145 11,883,721 1.1315 -1.15%
2018-07-13 0 0.435 0.430 0.435 0.430 0.445 21,836,895 9,495,659 0.4348 1.145 1.132 1.145 1.132 1.171 8,298,020 1.1443 -1.14%
2018-07-12 0 0.440 0.435 0.440 0.425 0.445 99,536,000 43,411,450 0.4361 1.158 1.145 1.158 1.118 1.171 37,823,680 1.1477 3.53%
2018-07-11 0 0.425 0.425 0.430 0.420 0.435 45,564,000 19,446,700 0.4268 1.118 1.118 1.132 1.105 1.145 17,314,320 1.1232 -1.16%
2018-07-10 0 0.430 0.425 0.430 0.425 0.435 57,862,257 24,805,740 0.4287 1.132 1.118 1.132 1.118 1.145 21,987,658 1.1282 1.18%
2018-07-09 0 0.425 0.425 0.430 0.425 0.445 78,821,854 34,111,220 0.4328 1.118 1.118 1.132 1.118 1.171 29,952,305 1.1389 0.00%
2018-07-06 0 0.425 0.425 0.430 0.420 0.465 178,649,721 77,784,294 0.4354 1.118 1.118 1.132 1.105 1.224 67,886,894 1.1458 -8.60%
2018-07-05 0 0.465 0.460 0.465 0.455 0.470 73,267,000 33,790,008 0.4612 1.224 1.211 1.224 1.197 1.237 27,841,460 1.2137 0.00%
2018-07-04 0 0.465 0.460 0.465 0.455 0.485 170,031,180 79,834,231 0.4695 1.224 1.211 1.224 1.197 1.276 64,611,848 1.2356 -1.06%
2018-07-03 0 0.470 0.465 0.470 0.445 0.475 187,330,000 85,827,142 0.4582 1.237 1.224 1.237 1.171 1.250 71,185,400 1.2057 0.00%
2018-06-29 0 0.470 0.470 0.475 0.465 0.510 426,928,550 205,541,573 0.4814 1.237 1.237 1.250 1.224 1.342 162,232,849 1.2670 -7.84%
2018-06-28 0 0.510 0.500 0.510 0.425 0.510 994,228,703 469,614,061 0.4723 1.342 1.316 1.342 1.118 1.342 377,806,907 1.2430 67.21%
2018-06-27 0 0.305 0.305 0.310 0.305 0.325 42,476,000 13,390,990 0.3153 0.803 0.803 0.816 0.803 0.855 16,140,880 0.8296 -6.15%
2018-06-26 0 0.325 0.320 0.325 0.310 0.330 23,860,000 7,677,330 0.3218 0.855 0.842 0.855 0.816 0.868 9,066,800 0.8468 -1.52%
2018-06-25 0 0.330 0.325 0.330 0.320 0.330 20,943,360 6,804,131 0.3249 0.868 0.855 0.868 0.842 0.868 7,958,477 0.8550 1.54%
2018-06-22 0 0.325 0.320 0.325 0.310 0.330 33,162,000 10,672,390 0.3218 0.855 0.842 0.855 0.816 0.868 12,601,560 0.8469 4.84%
2018-06-21 0 0.310 0.310 0.315 0.305 0.325 29,825,532 9,341,882 0.3132 0.816 0.816 0.829 0.803 0.855 11,333,702 0.8243 -3.12%
2018-06-20 0 0.320 0.315 0.320 0.310 0.325 25,316,072 8,067,077 0.3187 0.842 0.829 0.842 0.816 0.855 9,620,107 0.8386 3.23%
2018-06-19 0 0.310 0.310 0.315 0.310 0.345 69,328,000 22,454,650 0.3239 0.816 0.816 0.829 0.816 0.908 26,344,640 0.8523 -11.43%
2018-06-15 0 0.350 0.350 0.355 0.350 0.360 26,836,000 9,476,120 0.3531 0.921 0.921 0.934 0.921 0.947 10,197,680 0.9292 0.00%
2018-06-14 0 0.350 0.350 0.355 0.350 0.375 54,724,000 19,496,810 0.3563 0.921 0.921 0.934 0.921 0.987 20,795,120 0.9376 -5.41%
2018-06-13 0 0.370 0.370 0.375 0.345 0.385 129,842,000 47,942,730 0.3692 0.974 0.974 0.987 0.908 1.013 49,339,960 0.9717 7.25%
2018-06-12 0 0.345 0.340 0.345 0.330 0.345 25,730,000 8,751,110 0.3401 0.908 0.895 0.908 0.868 0.908 9,777,400 0.8950 2.99%
2018-06-11 0 0.335 0.330 0.335 0.325 0.340 13,164,000 4,365,470 0.3316 0.882 0.868 0.882 0.855 0.895 5,002,320 0.8727 1.52%
2018-06-08 0 0.330 0.325 0.330 0.325 0.345 32,408,000 10,739,120 0.3314 0.868 0.855 0.868 0.855 0.908 12,315,040 0.8720 -4.35%
2018-06-07 0 0.345 0.345 0.350 0.325 0.355 57,714,000 19,814,150 0.3433 0.908 0.908 0.921 0.855 0.934 21,931,320 0.9035 7.81%
2018-06-06 0 0.320 0.320 0.325 0.320 0.330 10,543,100 3,401,357 0.3226 0.842 0.842 0.855 0.842 0.868 4,006,378 0.8490 -1.54%
2018-06-05 0 0.325 0.320 0.325 0.320 0.335 6,802,400 2,218,000 0.3261 0.855 0.842 0.855 0.842 0.882 2,584,912 0.8581 -1.52%
2018-06-04 0 0.330 0.325 0.330 0.320 0.335 10,178,481 3,338,026 0.3279 0.868 0.855 0.868 0.842 0.882 3,867,823 0.8630 3.13%
2018-06-01 0 0.320 0.320 0.325 0.320 0.325 3,491,200 1,131,457 0.3241 0.842 0.842 0.855 0.842 0.855 1,326,656 0.8529 -1.54%
2018-05-31 0 0.325 0.320 0.325 0.310 0.325 17,780,582 5,713,495 0.3213 0.855 0.842 0.855 0.816 0.855 6,756,621 0.8456 4.84%
2018-05-30 0 0.310 0.310 0.315 0.305 0.325 17,608,079 5,505,682 0.3127 0.816 0.816 0.829 0.803 0.855 6,691,070 0.8228 -6.06%
2018-05-29 0 0.330 0.325 0.330 0.325 0.330 6,452,000 2,105,240 0.3263 0.868 0.855 0.868 0.855 0.868 2,451,760 0.8587 3.13%
2018-05-28 0 0.320 0.320 0.325 0.320 0.330 6,836,093 2,220,847 0.3249 0.842 0.842 0.855 0.842 0.868 2,597,715 0.8549 -1.54%
2018-05-25 0 0.325 0.320 0.325 0.320 0.330 9,658,576 3,153,810 0.3265 0.855 0.842 0.855 0.842 0.868 3,670,259 0.8593 0.00%
2018-05-24 0 0.325 0.325 0.330 0.325 0.340 19,686,000 6,463,774 0.3283 0.855 0.855 0.868 0.855 0.895 7,480,680 0.8641 -4.41%
2018-05-23 0 0.340 0.335 0.340 0.335 0.345 17,349,000 5,871,995 0.3385 0.895 0.882 0.895 0.882 0.908 6,592,620 0.8907 -1.45%
2018-05-21 0 0.345 0.340 0.345 0.335 0.345 19,499,100 6,640,622 0.3406 0.908 0.895 0.908 0.882 0.908 7,409,658 0.8962 2.99%
2018-05-18 0 0.335 0.330 0.335 0.320 0.335 25,836,000 8,517,520 0.3297 0.882 0.868 0.882 0.842 0.882 9,817,680 0.8676 1.52%
2018-05-17 0 0.330 0.330 0.335 0.295 0.340 96,146,000 30,820,706 0.3206 0.868 0.868 0.882 0.776 0.895 36,535,480 0.8436 10.00%
2018-05-16 0 0.300 0.295 0.300 0.295 0.310 58,770,000 17,783,260 0.3026 0.789 0.776 0.789 0.776 0.816 22,332,600 0.7963 -1.64%
2018-05-15 0 0.305 0.305 0.310 0.305 0.335 185,420,000 59,243,710 0.3195 0.803 0.803 0.816 0.803 0.882 70,459,600 0.8408 -8.96%
2018-05-14 0 0.335 0.335 0.340 0.330 0.360 130,452,056 44,195,668 0.3388 0.882 0.882 0.895 0.868 0.947 49,571,781 0.8915 -8.22%
2018-05-11 0 0.365 0.365 0.370 0.365 0.370 14,256,000 5,244,290 0.3679 0.961 0.961 0.974 0.961 0.974 5,417,280 0.9681 0.00%
2018-05-10 0 0.365 0.360 0.365 0.360 0.370 29,802,000 10,857,870 0.3643 0.961 0.947 0.961 0.947 0.974 11,324,760 0.9588 1.39%
2018-05-09 0 0.360 0.355 0.360 0.355 0.365 24,450,000 8,781,030 0.3591 0.947 0.934 0.947 0.934 0.961 9,291,000 0.9451 1.41%
2018-05-08 0 0.355 0.355 0.360 0.350 0.365 72,523,640 25,817,249 0.3560 0.934 0.934 0.947 0.921 0.961 27,558,983 0.9368 -2.74%
2018-05-07 0 0.365 0.360 0.365 0.360 0.375 31,792,900 11,682,185 0.3674 0.961 0.947 0.961 0.947 0.987 12,081,302 0.9670 -2.67%
2018-05-04 0 0.375 0.375 0.380 0.375 0.380 8,856,040 3,333,074 0.3764 0.987 0.987 1.000 0.987 1.000 3,365,295 0.9904 0.00%
2018-05-03 0 0.375 0.375 0.380 0.370 0.390 24,821,561 9,357,004 0.3770 0.987 0.987 1.000 0.974 1.026 9,432,193 0.9920 -5.06%
2018-05-02 0 0.395 0.390 0.395 0.385 0.400 24,069,426 9,450,940 0.3927 1.039 1.026 1.039 1.013 1.053 9,146,382 1.0333 1.28%
2018-04-30 0 0.390 0.390 0.395 0.365 0.410 86,459,948 33,899,341 0.3921 1.026 1.026 1.039 0.961 1.079 32,854,780 1.0318 5.41%
2018-04-27 0 0.370 0.365 0.370 0.365 0.370 5,564,000 2,053,310 0.3690 0.974 0.961 0.974 0.961 0.974 2,114,320 0.9711 0.00%
2018-04-26 0 0.370 0.365 0.370 0.365 0.375 19,710,000 7,247,673 0.3677 0.974 0.961 0.974 0.961 0.987 7,489,800 0.9677 0.00%
2018-04-25 0 0.370 0.365 0.370 0.365 0.375 10,238,000 3,769,300 0.3682 0.974 0.961 0.974 0.961 0.987 3,890,440 0.9689 -1.33%
2018-04-24 0 0.375 0.370 0.375 0.365 0.375 15,566,800 5,774,730 0.3710 0.987 0.974 0.987 0.961 0.987 5,915,384 0.9762 1.35%
2018-04-23 0 0.370 0.370 0.375 0.365 0.380 16,344,000 6,063,170 0.3710 0.974 0.974 0.987 0.961 1.000 6,210,720 0.9762 -3.90%
2018-04-20 0 0.385 0.380 0.385 0.375 0.385 10,342,000 3,935,850 0.3806 1.013 1.000 1.013 0.987 1.013 3,929,960 1.0015 0.00%
2018-04-19 0 0.385 0.380 0.385 0.375 0.385 28,974,000 11,093,140 0.3829 1.013 1.000 1.013 0.987 1.013 11,010,120 1.0075 1.32%
2018-04-18 0 0.380 0.380 0.385 0.380 0.400 25,966,000 10,038,530 0.3866 1.000 1.000 1.013 1.000 1.053 9,867,080 1.0174 -2.56%
2018-04-17 0 0.390 0.390 0.395 0.390 0.405 12,748,700 5,076,882 0.3982 1.026 1.026 1.039 1.026 1.066 4,844,506 1.0480 -1.27%
2018-04-16 0 0.395 0.395 0.400 0.380 0.395 55,607,470 21,576,843 0.3880 1.039 1.039 1.053 1.000 1.039 21,130,839 1.0211 0.00%
2018-04-13 0 0.395 0.395 0.400 0.395 0.420 67,806,000 27,180,880 0.4009 1.039 1.039 1.053 1.039 1.105 25,766,280 1.0549 -4.82%
2018-04-12 0 0.415 0.410 0.415 0.410 0.425 12,144,000 5,062,460 0.4169 1.092 1.079 1.092 1.079 1.118 4,614,720 1.0970 -1.19%
2018-04-11 0 0.420 0.415 0.420 0.415 0.430 34,706,601 14,569,140 0.4198 1.105 1.092 1.105 1.092 1.132 13,188,508 1.1047 1.20%
2018-04-10 0 0.415 0.415 0.420 0.415 0.435 26,771,816 11,282,993 0.4215 1.092 1.092 1.105 1.092 1.145 10,173,290 1.1091 -3.49%
2018-04-09 0 0.430 0.425 0.430 0.425 0.435 20,969,360 9,018,197 0.4301 1.132 1.118 1.132 1.118 1.145 7,968,357 1.1318 -1.15%
2018-04-06 0 0.435 0.435 0.440 0.430 0.440 7,958,424 3,479,095 0.4372 1.145 1.145 1.158 1.132 1.158 3,024,201 1.1504 0.00%
2018-04-04 0 0.435 0.430 0.435 0.430 0.445 12,298,800 5,385,758 0.4379 1.145 1.132 1.145 1.132 1.171 4,673,544 1.1524 1.16%
2018-04-03 0 0.430 0.430 0.435 0.425 0.445 15,421,157 6,696,014 0.4342 1.132 1.132 1.145 1.118 1.171 5,860,040 1.1427 -2.27%
2018-03-29 0 0.440 0.435 0.440 0.440 0.455 26,338,000 11,697,250 0.4441 1.158 1.145 1.158 1.158 1.197 10,008,440 1.1687 -2.22%
2018-03-28 0 0.450 0.450 0.455 0.450 0.465 25,846,650 11,801,982 0.4566 1.184 1.184 1.197 1.184 1.224 9,821,727 1.2016 -3.23%
2018-03-27 0 0.465 0.460 0.465 0.460 0.480 30,010,145 14,056,585 0.4684 1.224 1.211 1.224 1.211 1.263 11,403,855 1.2326 1.09%
2018-03-26 0 0.460 0.455 0.460 0.455 0.465 15,044,000 6,906,030 0.4591 1.211 1.197 1.211 1.197 1.224 5,716,720 1.2080 -1.08%
2018-03-23 0 0.465 0.460 0.465 0.455 0.470 57,980,000 26,587,280 0.4586 1.224 1.211 1.224 1.197 1.237 22,032,400 1.2067 -3.12%
2018-03-22 0 0.480 0.475 0.480 0.475 0.490 32,483,920 15,634,345 0.4813 1.263 1.250 1.263 1.250 1.289 12,343,890 1.2666 -1.03%
2018-03-21 0 0.485 0.485 0.490 0.485 0.495 27,646,000 13,537,690 0.4897 1.276 1.276 1.289 1.276 1.303 10,505,480 1.2886 -1.02%
2018-03-20 0 0.490 0.490 0.495 0.485 0.510 37,780,000 18,701,170 0.4950 1.289 1.289 1.303 1.276 1.342 14,356,400 1.3026 -2.00%
2018-03-19 0 0.500 0.500 0.510 0.500 0.520 37,364,961 19,067,872 0.5103 1.316 1.316 1.342 1.316 1.368 14,198,685 1.3429 -1.96%
2018-03-16 0 0.510 0.510 0.520 0.510 0.520 81,857,023 41,786,725 0.5105 1.342 1.342 1.368 1.342 1.368 31,105,669 1.3434 0.00%
2018-03-15 0 0.510 0.510 0.520 0.510 0.520 22,833,853 11,743,317 0.5143 1.342 1.342 1.368 1.342 1.368 8,676,864 1.3534 0.00%
2018-03-14 0 0.510 0.510 0.520 0.510 0.530 32,182,848 16,667,760 0.5179 1.342 1.342 1.368 1.342 1.395 12,229,482 1.3629 -3.77%
2018-03-13 0 0.530 0.520 0.530 0.520 0.530 20,988,048 10,977,743 0.5230 1.395 1.368 1.395 1.368 1.395 7,975,458 1.3764 1.92%
2018-03-12 0 0.520 0.520 0.530 0.510 0.530 34,601,612 18,038,469 0.5213 1.368 1.368 1.395 1.342 1.395 13,148,613 1.3719 0.00%
2018-03-09 0 0.520 0.520 0.530 0.520 0.530 32,174,000 16,789,380 0.5218 1.368 1.368 1.395 1.368 1.395 12,226,120 1.3732 -1.89%
2018-03-08 0 0.530 0.520 0.530 0.520 0.530 34,543,373 18,042,060 0.5223 1.395 1.368 1.395 1.368 1.395 13,126,482 1.3745 1.92%
2018-03-07 0 0.520 0.520 0.530 0.520 0.540 26,526,000 14,018,230 0.5285 1.368 1.368 1.395 1.368 1.421 10,079,880 1.3907 -1.89%
2018-03-06 0 0.530 0.520 0.530 0.510 0.530 38,565,200 20,095,400 0.5211 1.395 1.368 1.395 1.342 1.395 14,654,776 1.3713 1.92%
2018-03-05 0 0.520 0.510 0.520 0.510 0.550 70,304,000 36,883,760 0.5246 1.368 1.342 1.368 1.342 1.447 26,715,520 1.3806 -5.45%
2018-03-02 0 0.550 0.540 0.550 0.530 0.550 29,818,000 16,145,856 0.5415 1.447 1.421 1.447 1.395 1.447 11,330,840 1.4249 0.00%
2018-03-01 0 0.550 0.550 0.560 0.540 0.580 65,392,334 36,363,213 0.5561 1.447 1.447 1.474 1.421 1.526 24,849,087 1.4634 -3.51%
2018-02-28 0 0.570 0.560 0.570 0.560 0.570 22,026,000 12,489,760 0.5670 1.500 1.474 1.500 1.474 1.500 8,369,880 1.4922 0.00%
2018-02-27 0 0.570 0.560 0.570 0.560 0.590 31,142,000 17,902,360 0.5749 1.500 1.474 1.500 1.474 1.553 11,833,960 1.5128 -1.72%
2018-02-26 0 0.580 0.570 0.580 0.550 0.580 34,982,000 19,981,720 0.5712 1.526 1.500 1.526 1.447 1.526 13,293,160 1.5032 5.45%
2018-02-23 0 0.550 0.550 0.560 0.540 0.570 45,251,400 24,878,548 0.5498 1.447 1.447 1.474 1.421 1.500 17,195,532 1.4468 -1.79%
2018-02-22 0 0.560 0.560 0.570 0.550 0.580 31,934,000 18,032,720 0.5647 1.474 1.474 1.500 1.447 1.526 12,134,920 1.4860 0.00%
2018-02-21 0 0.560 0.550 0.560 0.540 0.560 19,736,047 10,954,726 0.5551 1.474 1.447 1.474 1.421 1.474 7,499,698 1.4607 3.70%
2018-02-20 0 0.540 0.540 0.550 0.540 0.560 11,568,000 6,337,180 0.5478 1.421 1.421 1.447 1.421 1.474 4,395,840 1.4416 -3.57%
2018-02-15 0 0.560 0.550 0.560 0.540 0.560 6,268,000 3,466,640 0.5531 1.474 1.447 1.474 1.421 1.474 2,381,840 1.4554 3.70%
2018-02-14 0 0.540 0.540 0.550 0.540 0.560 10,350,000 5,682,060 0.5490 1.421 1.421 1.447 1.421 1.474 3,933,000 1.4447 -1.82%
2018-02-13 0 0.550 0.540 0.550 0.540 0.560 12,624,137 6,978,902 0.5528 1.447 1.421 1.447 1.421 1.474 4,797,172 1.4548 1.85%
2018-02-12 0 0.540 0.530 0.540 0.520 0.550 24,422,213 13,171,028 0.5393 1.421 1.395 1.421 1.368 1.447 9,280,441 1.4192 3.85%
2018-02-09 0 0.520 0.520 0.530 0.510 0.540 65,811,707 34,551,061 0.5250 1.368 1.368 1.395 1.342 1.421 25,008,449 1.3816 -7.14%
2018-02-08 0 0.560 0.550 0.560 0.550 0.590 103,308,400 58,789,864 0.5691 1.474 1.447 1.474 1.447 1.553 39,257,192 1.4976 -5.08%
2018-02-07 0 0.590 0.590 0.600 0.580 0.630 55,852,153 33,517,003 0.6001 1.553 1.553 1.579 1.526 1.658 21,223,818 1.5792 -1.67%
2018-02-06 0 0.600 0.600 0.610 0.600 0.640 95,846,092 58,940,011 0.6149 1.579 1.579 1.605 1.579 1.684 36,421,515 1.6183 -9.09%
2018-02-05 0 0.660 0.650 0.660 0.640 0.660 19,080,400 12,402,460 0.6500 1.737 1.711 1.737 1.684 1.737 7,250,552 1.7106 -1.49%
2018-02-02 0 0.670 0.660 0.670 0.650 0.680 34,215,850 22,783,545 0.6659 1.763 1.737 1.763 1.711 1.789 13,002,023 1.7523 0.00%
2018-02-01 0 0.670 0.670 0.680 0.670 0.690 24,105,820 16,384,268 0.6797 1.763 1.763 1.789 1.763 1.816 9,160,212 1.7886 -1.47%
2018-01-31 0 0.680 0.670 0.680 0.660 0.680 32,126,000 21,525,000 0.6700 1.789 1.763 1.789 1.737 1.789 12,207,880 1.7632 1.49%
2018-01-30 0 0.670 0.670 0.680 0.670 0.690 21,083,600 14,259,084 0.6763 1.763 1.763 1.789 1.763 1.816 8,011,768 1.7798 -2.90%
2018-01-29 0 0.690 0.680 0.690 0.680 0.700 28,081,998 19,320,178 0.6880 1.816 1.789 1.816 1.789 1.842 10,671,159 1.8105 0.00%
2018-01-26 0 0.690 0.680 0.690 0.680 0.700 28,535,968 19,692,317 0.6901 1.816 1.789 1.816 1.789 1.842 10,843,668 1.8160 0.00%
2018-01-25 0 0.690 0.680 0.690 0.680 0.700 30,871,853 21,289,644 0.6896 1.816 1.789 1.816 1.789 1.842 11,731,304 1.8148 1.47%
2018-01-24 0 0.680 0.680 0.690 0.680 0.700 23,547,499 16,139,269 0.6854 1.789 1.789 1.816 1.789 1.842 8,948,050 1.8037 -1.45%
2018-01-23 0 0.690 0.680 0.690 0.680 0.720 56,601,200 39,525,994 0.6983 1.816 1.789 1.816 1.789 1.895 21,508,456 1.8377 -2.82%
2018-01-22 0 0.710 0.700 0.710 0.700 0.710 32,421,129 22,906,363 0.7065 1.868 1.842 1.868 1.842 1.868 12,320,029 1.8593 0.00%
2018-01-19 0 0.710 0.700 0.710 0.670 0.720 168,176,986 118,017,560 0.7017 1.868 1.842 1.868 1.763 1.895 63,907,255 1.8467 5.97%
2018-01-18 0 0.670 0.670 0.680 0.650 0.690 77,333,273 52,191,979 0.6749 1.763 1.763 1.789 1.711 1.816 29,386,644 1.7760 1.52%
2018-01-17 0 0.660 0.650 0.660 0.650 0.660 13,305,853 8,690,061 0.6531 1.737 1.711 1.737 1.711 1.737 5,056,224 1.7187 1.54%
2018-01-16 0 0.650 0.650 0.660 0.640 0.660 17,714,068 11,532,484 0.6510 1.711 1.711 1.737 1.684 1.737 6,731,346 1.7133 0.00%
2018-01-15 0 0.650 0.650 0.660 0.650 0.670 18,881,200 12,372,864 0.6553 1.711 1.711 1.737 1.711 1.763 7,174,856 1.7245 -1.52%
2018-01-12 0 0.660 0.650 0.660 0.650 0.670 20,285,117 13,410,368 0.6611 1.737 1.711 1.737 1.711 1.763 7,708,344 1.7397 0.00%
2018-01-11 0 0.660 0.660 0.670 0.660 0.670 18,981,600 12,647,284 0.6663 1.737 1.737 1.763 1.737 1.763 7,213,008 1.7534 -1.49%
2018-01-10 0 0.670 0.660 0.670 0.660 0.670 20,986,776 13,953,448 0.6649 1.763 1.737 1.763 1.737 1.763 7,974,975 1.7497 1.52%
2018-01-09 0 0.660 0.660 0.670 0.660 0.670 19,109,175 12,702,100 0.6647 1.737 1.737 1.763 1.737 1.763 7,261,487 1.7492 -1.49%
2018-01-08 0 0.670 0.670 0.680 0.670 0.680 28,191,588 18,909,996 0.6708 1.763 1.763 1.789 1.763 1.789 10,712,803 1.7652 -1.47%
2018-01-05 0 0.680 0.670 0.680 0.660 0.680 15,174,495 10,208,211 0.6727 1.789 1.763 1.789 1.737 1.789 5,766,308 1.7703 0.00%
2018-01-04 0 0.680 0.670 0.680 0.660 0.690 39,890,140 27,069,346 0.6786 1.789 1.763 1.789 1.737 1.816 15,158,253 1.7858 -1.45%
2018-01-03 0 0.690 0.680 0.690 0.670 0.690 46,292,000 31,622,380 0.6831 1.816 1.789 1.816 1.763 1.816 17,590,960 1.7976 2.99%
2018-01-02 0 0.670 0.670 0.680 0.640 0.690 82,388,000 54,834,700 0.6656 1.763 1.763 1.789 1.684 1.816 31,307,440 1.7515 4.69%
2017-12-29 0 0.640 0.640 0.650 0.630 0.660 51,514,000 33,232,480 0.6451 1.684 1.684 1.711 1.658 1.737 19,575,320 1.6977 -3.03%
2017-12-28 0 0.660 0.650 0.660 0.650 0.660 17,336,000 11,373,210 0.6560 1.737 1.711 1.737 1.711 1.737 6,587,680 1.7264 0.00%
2017-12-27 0 0.660 0.650 0.660 0.640 0.660 21,231,967 13,874,449 0.6535 1.737 1.711 1.737 1.684 1.737 8,068,147 1.7197 3.13%
2017-12-22 0 0.640 0.640 0.650 0.630 0.650 33,038,160 21,123,490 0.6394 1.684 1.684 1.711 1.658 1.711 12,554,501 1.6825 -1.54%
2017-12-21 0 0.650 0.640 0.650 0.640 0.650 40,514,161 26,234,409 0.6475 1.711 1.684 1.711 1.684 1.711 15,395,381 1.7040 1.56%
2017-12-20 0 0.640 0.640 0.650 0.630 0.650 27,930,162 17,835,748 0.6386 1.684 1.684 1.711 1.658 1.711 10,613,462 1.6805 0.00%
2017-12-19 0 0.640 0.640 0.650 0.640 0.650 20,699,520 13,326,108 0.6438 1.684 1.684 1.711 1.684 1.711 7,865,818 1.6942 0.00%
2017-12-18 0 0.640 0.640 0.650 0.640 0.650 23,394,000 15,117,880 0.6462 1.684 1.684 1.711 1.684 1.711 8,889,720 1.7006 -1.54%
2017-12-15 0 0.650 0.640 0.650 0.640 0.660 31,497,364 20,460,795 0.6496 1.711 1.684 1.711 1.684 1.737 11,968,998 1.7095 0.00%
2017-12-14 0 0.650 0.640 0.650 0.640 0.660 29,509,449 19,089,321 0.6469 1.711 1.684 1.711 1.684 1.737 11,213,591 1.7023 0.00%
2017-12-13 0 0.650 0.650 0.660 0.650 0.660 10,528,000 6,877,680 0.6533 1.711 1.711 1.737 1.711 1.737 4,000,640 1.7191 0.00%
2017-12-12 0 0.650 0.650 0.660 0.640 0.660 41,677,933 27,199,399 0.6526 1.711 1.711 1.737 1.684 1.737 15,837,615 1.7174 -2.99%
2017-12-11 0 0.670 0.660 0.670 0.660 0.680 33,308,190 22,273,861 0.6687 1.763 1.737 1.763 1.737 1.789 12,657,112 1.7598 0.00%
2017-12-08 0 0.670 0.660 0.670 0.660 0.690 52,784,000 35,642,880 0.6753 1.763 1.737 1.763 1.737 1.816 20,057,920 1.7770 1.52%
2017-12-07 0 0.660 0.660 0.670 0.660 0.680 20,488,001 13,620,300 0.6648 1.737 1.737 1.763 1.737 1.789 7,785,440 1.7495 -1.49%
2017-12-06 0 0.670 0.660 0.670 0.660 0.700 45,298,000 30,580,290 0.6751 1.763 1.737 1.763 1.737 1.842 17,213,240 1.7766 -4.29%
2017-12-05 0 0.700 0.690 0.700 0.680 0.710 34,786,000 24,181,850 0.6952 1.842 1.816 1.842 1.789 1.868 13,218,680 1.8294 1.45%
2017-12-04 0 0.690 0.680 0.690 0.670 0.700 46,214,000 31,868,140 0.6896 1.816 1.789 1.816 1.763 1.842 17,561,320 1.8147 1.47%
2017-12-01 0 0.680 0.680 0.690 0.670 0.710 104,462,867 71,549,959 0.6849 1.789 1.789 1.816 1.763 1.868 39,695,889 1.8025 -2.86%
2017-11-30 0 0.700 0.690 0.700 0.700 0.710 43,748,300 30,674,141 0.7012 1.842 1.816 1.842 1.842 1.868 16,624,354 1.8451 -2.78%
2017-11-29 0 0.720 0.710 0.720 0.700 0.730 25,062,000 17,874,220 0.7132 1.895 1.868 1.895 1.842 1.921 9,523,560 1.8768 1.41%
2017-11-28 0 0.710 0.700 0.710 0.690 0.720 44,536,000 31,443,500 0.7060 1.868 1.842 1.868 1.816 1.895 16,923,680 1.8580 1.43%
2017-11-27 0 0.700 0.700 0.710 0.700 0.720 30,032,000 21,327,460 0.7102 1.842 1.842 1.868 1.842 1.895 11,412,160 1.8688 -2.78%
2017-11-24 0 0.720 0.710 0.720 0.720 0.740 22,572,000 16,323,680 0.7232 1.895 1.868 1.895 1.895 1.947 8,577,360 1.9031 -1.37%
2017-11-23 0 0.730 0.720 0.730 0.710 0.740 66,949,000 48,648,980 0.7267 1.921 1.895 1.921 1.868 1.947 25,440,620 1.9123 1.39%
2017-11-22 0 0.720 0.710 0.720 0.700 0.740 70,660,000 50,679,840 0.7172 1.895 1.868 1.895 1.842 1.947 26,850,800 1.8875 -1.37%
2017-11-21 0 0.730 0.720 0.730 0.720 0.770 100,415,774 74,168,232 0.7386 1.921 1.895 1.921 1.895 2.026 38,157,994 1.9437 -5.19%
2017-11-20 0 0.770 0.760 0.770 0.760 0.790 46,238,056 35,782,723 0.7739 2.026 2.000 2.026 2.000 2.079 17,570,461 2.0365 0.00%
2017-11-17 0 0.770 0.770 0.780 0.770 0.800 39,269,600 30,743,876 0.7829 2.026 2.026 2.053 2.026 2.105 14,922,448 2.0602 -2.53%
2017-11-16 0 0.790 0.780 0.790 0.760 0.830 221,564,459 174,621,083 0.7881 2.079 2.053 2.079 2.000 2.184 84,194,494 2.0740 -7.06%
2017-11-15 0 0.850 0.840 0.850 0.820 0.860 101,523,240 85,869,016 0.8458 2.237 2.211 2.237 2.158 2.263 38,578,831 2.2258 2.41%
2017-11-14 0 0.830 0.820 0.830 0.820 0.840 55,698,868 46,032,497 0.8265 2.184 2.158 2.184 2.158 2.211 21,165,570 2.1749 -1.19%
2017-11-13 0 0.840 0.830 0.840 0.830 0.880 91,552,000 77,703,660 0.8487 2.211 2.184 2.211 2.184 2.316 34,789,760 2.2335 -4.55%
2017-11-10 0 0.880 0.880 0.890 0.880 0.910 74,056,100 65,891,529 0.8898 2.316 2.316 2.342 2.316 2.395 28,141,318 2.3415 -1.12%
2017-11-09 0 0.890 0.890 0.900 0.890 0.920 76,176,200 69,008,602 0.9059 2.342 2.342 2.368 2.342 2.421 28,946,956 2.3840 -1.11%
2017-11-08 0 0.900 0.900 0.910 0.890 0.920 52,040,240 46,988,291 0.9029 2.368 2.368 2.395 2.342 2.421 19,775,291 2.3761 -2.17%
2017-11-07 0 0.920 0.910 0.920 0.890 0.930 69,482,500 63,392,795 0.9124 2.421 2.395 2.421 2.342 2.447 26,403,350 2.4009 1.10%
2017-11-06 0 0.910 0.910 0.920 0.880 0.940 99,887,390 91,175,758 0.9128 2.395 2.395 2.421 2.316 2.474 37,957,208 2.4021 1.11%
2017-11-03 0 0.900 0.890 0.900 0.880 0.910 34,986,760 31,458,986 0.8992 2.368 2.342 2.368 2.316 2.395 13,294,969 2.3662 1.12%
2017-11-02 0 0.890 0.890 0.900 0.870 0.910 46,091,930 40,929,307 0.8880 2.342 2.342 2.368 2.289 2.395 17,514,933 2.3368 -1.11%
2017-11-01 0 0.900 0.900 0.910 0.900 0.920 31,074,024 28,186,601 0.9071 2.368 2.368 2.395 2.368 2.421 11,808,129 2.3871 -1.10%
2017-10-31 0 0.910 0.910 0.920 0.890 0.920 87,803,308 79,552,611 0.9060 2.395 2.395 2.421 2.342 2.421 33,365,257 2.3843 1.11%
2017-10-30 0 0.900 0.900 0.910 0.840 0.930 177,018,836 157,411,829 0.8892 2.368 2.368 2.395 2.211 2.447 67,267,158 2.3401 3.45%
2017-10-27 0 0.870 0.860 0.870 0.860 0.920 119,597,528 105,976,634 0.8861 2.289 2.263 2.289 2.263 2.421 45,447,061 2.3319 -3.33%
2017-10-26 0 0.900 0.890 0.900 0.890 0.920 68,481,002 61,667,196 0.9005 2.368 2.342 2.368 2.342 2.421 26,022,781 2.3697 0.00%
2017-10-25 0 0.900 0.900 0.910 0.890 0.960 212,004,000 192,647,760 0.9087 2.368 2.368 2.395 2.342 2.526 80,561,520 2.3913 -5.26%
2017-10-24 0 0.950 0.940 0.950 0.890 0.970 244,889,800 229,103,418 0.9355 2.500 2.474 2.500 2.342 2.553 93,058,124 2.4619 5.56%
2017-10-23 0 0.900 0.900 0.910 0.880 0.910 68,967,064 61,402,110 0.8903 2.368 2.368 2.395 2.316 2.395 26,207,484 2.3429 0.00%
2017-10-20 0 0.900 0.900 0.910 0.870 0.910 98,566,000 87,665,220 0.8894 2.368 2.368 2.395 2.289 2.395 37,455,080 2.3405 4.65%
2017-10-19 0 0.860 0.860 0.870 0.860 0.930 251,353,159 225,076,608 0.8955 2.263 2.263 2.289 2.263 2.447 95,514,200 2.3565 -7.53%
2017-10-18 0 0.930 0.930 0.940 0.850 0.940 271,767,933 245,597,206 0.9037 2.447 2.447 2.474 2.237 2.474 103,271,815 2.3782 9.41%
2017-10-17 0 0.850 0.850 0.860 0.840 0.870 75,668,800 64,727,244 0.8554 2.237 2.237 2.263 2.211 2.289 28,754,144 2.2511 -2.30%
2017-10-16 0 0.870 0.860 0.870 0.830 0.900 188,845,600 162,701,528 0.8616 2.289 2.263 2.289 2.184 2.368 71,761,328 2.2673 -1.14%
2017-10-13 0 0.880 0.880 0.890 0.770 0.910 383,876,800 329,192,820 0.8575 2.316 2.316 2.342 2.026 2.395 145,873,184 2.2567 14.29%
2017-10-12 0 0.770 0.760 0.770 0.760 0.780 20,675,000 15,927,160 0.7704 2.026 2.000 2.026 2.000 2.053 7,856,500 2.0273 0.00%
2017-10-11 0 0.770 0.760 0.770 0.760 0.790 29,058,293 22,526,250 0.7752 2.026 2.000 2.026 2.000 2.079 11,042,151 2.0400 -1.28%
2017-10-10 0 0.780 0.770 0.780 0.760 0.780 40,734,000 31,462,240 0.7724 2.053 2.026 2.053 2.000 2.053 15,478,920 2.0326 2.63%
2017-10-09 0 0.760 0.760 0.770 0.750 0.780 30,426,000 23,068,720 0.7582 2.000 2.000 2.026 1.974 2.053 11,561,880 1.9952 -1.30%
2017-10-06 0 0.770 0.770 0.780 0.770 0.800 43,280,000 33,841,710 0.7819 2.026 2.026 2.053 2.026 2.105 16,446,400 2.0577 -2.53%
2017-10-04 0 0.790 0.780 0.790 0.760 0.800 101,689,365 79,711,859 0.7839 2.079 2.053 2.079 2.000 2.105 38,641,959 2.0628 3.95%
2017-10-03 0 0.760 0.750 0.760 0.720 0.770 149,052,811 110,897,094 0.7440 2.000 1.974 2.000 1.895 2.026 56,640,068 1.9579 1.33%
2017-09-29 0 0.750 0.750 0.760 0.740 0.780 69,887,042 53,147,250 0.7605 1.974 1.974 2.000 1.947 2.053 26,557,076 2.0012 1.35%
2017-09-28 0 0.740 0.730 0.740 0.690 0.760 149,722,000 107,045,440 0.7150 1.947 1.921 1.947 1.816 2.000 56,894,360 1.8815 4.23%
2017-09-27 0 0.710 0.710 0.720 0.690 0.720 19,104,000 13,473,240 0.7053 1.868 1.868 1.895 1.816 1.895 7,259,520 1.8559 2.90%
2017-09-26 0 0.690 0.690 0.700 0.680 0.700 12,002,000 8,300,620 0.6916 1.816 1.816 1.842 1.789 1.842 4,560,760 1.8200 0.00%
2017-09-25 0 0.690 0.690 0.700 0.690 0.720 35,032,051 24,415,225 0.6969 1.816 1.816 1.842 1.816 1.895 13,312,179 1.8341 -2.82%
2017-09-22 0 0.710 0.710 0.720 0.700 0.720 17,761,228 12,638,842 0.7116 1.868 1.868 1.895 1.842 1.895 6,749,267 1.8726 0.00%
2017-09-21 0 0.710 0.710 0.720 0.710 0.730 45,019,680 32,160,372 0.7144 1.868 1.868 1.895 1.868 1.921 17,107,478 1.8799 -2.74%
2017-09-20 0 0.730 0.720 0.730 0.720 0.740 35,087,900 25,584,950 0.7292 1.921 1.895 1.921 1.895 1.947 13,333,402 1.9189 0.00%
2017-09-19 0 0.730 0.730 0.740 0.730 0.740 48,286,000 35,557,668 0.7364 1.921 1.921 1.947 1.921 1.947 18,348,680 1.9379 -1.35%
2017-09-18 0 0.740 0.740 0.750 0.710 0.760 77,079,292 56,732,061 0.7360 1.947 1.947 1.974 1.868 2.000 29,290,131 1.9369 2.78%
2017-09-15 0 0.720 0.710 0.720 0.700 0.730 35,837,733 25,537,400 0.7126 1.895 1.868 1.895 1.842 1.921 13,618,339 1.8752 -1.37%
2017-09-14 0 0.730 0.720 0.730 0.710 0.730 24,284,000 17,465,780 0.7192 1.921 1.895 1.921 1.868 1.921 9,227,920 1.8927 1.39%
2017-09-13 0 0.720 0.710 0.720 0.710 0.730 24,810,942 17,854,581 0.7196 1.895 1.868 1.895 1.868 1.921 9,428,158 1.8938 0.00%
2017-09-12 0 0.720 0.720 0.730 0.700 0.730 85,753,200 61,399,056 0.7160 1.895 1.895 1.921 1.842 1.921 32,586,216 1.8842 2.86%
2017-09-11 0 0.700 0.690 0.700 0.690 0.700 28,788,030 20,127,321 0.6992 1.842 1.816 1.842 1.816 1.842 10,939,451 1.8399 0.00%
2017-09-08 0 0.700 0.690 0.700 0.690 0.700 24,916,000 17,344,190 0.6961 1.842 1.816 1.842 1.816 1.842 9,468,080 1.8319 1.45%
2017-09-07 0 0.690 0.690 0.700 0.690 0.700 32,720,009 22,699,506 0.6937 1.816 1.816 1.842 1.816 1.842 12,433,603 1.8257 0.00%
2017-09-06 0 0.690 0.690 0.700 0.680 0.700 19,736,000 13,733,780 0.6959 1.816 1.816 1.842 1.789 1.842 7,499,680 1.8312 -1.43%
2017-09-05 0 0.700 0.690 0.700 0.680 0.700 20,322,000 14,022,000 0.6900 1.842 1.816 1.842 1.789 1.842 7,722,360 1.8158 1.45%
2017-09-04 0 0.690 0.680 0.690 0.680 0.690 13,445,620 9,231,917 0.6866 1.816 1.789 1.816 1.789 1.816 5,109,336 1.8069 1.47%
2017-09-01 0 0.680 0.680 0.690 0.670 0.700 61,040,000 41,703,120 0.6832 1.789 1.789 1.816 1.763 1.842 23,195,200 1.7979 -2.86%
2017-08-31 0 0.700 0.690 0.700 0.690 0.720 31,312,187 21,931,254 0.7004 1.842 1.816 1.842 1.816 1.895 11,898,631 1.8432 -2.78%
2017-08-30 0 0.720 0.710 0.720 0.700 0.720 17,487,846 12,467,644 0.7129 1.895 1.868 1.895 1.842 1.895 6,645,381 1.8761 1.41%
2017-08-29 0 0.710 0.700 0.710 0.700 0.750 36,834,000 26,426,620 0.7175 1.868 1.842 1.868 1.842 1.974 13,996,920 1.8880 -4.05%
2017-08-28 0 0.740 0.740 0.750 0.740 0.760 33,249,019 24,892,734 0.7487 1.947 1.947 1.974 1.947 2.000 12,634,627 1.9702 -1.33%
2017-08-25 0 0.750 0.740 0.750 0.720 0.770 148,537,769 111,058,461 0.7477 1.974 1.947 1.974 1.895 2.026 56,444,352 1.9676 5.63%
2017-08-24 0 0.710 0.700 0.710 0.690 0.720 31,592,201 22,307,861 0.7061 1.868 1.842 1.868 1.816 1.895 12,005,036 1.8582 1.43%
2017-08-22 0 0.700 0.700 0.710 0.700 0.720 15,520,315 11,043,716 0.7116 1.842 1.842 1.868 1.842 1.895 5,897,720 1.8725 0.00%
2017-08-21 0 0.700 0.690 0.700 0.690 0.710 10,328,297 7,224,993 0.6995 1.842 1.816 1.842 1.816 1.868 3,924,753 1.8409 1.45%
2017-08-18 0 0.690 0.690 0.700 0.680 0.710 9,692,000 6,720,760 0.6934 1.816 1.816 1.842 1.789 1.868 3,682,960 1.8248 -1.43%
2017-08-17 0 0.700 0.700 0.710 0.690 0.710 10,672,984 7,482,419 0.7011 1.842 1.842 1.868 1.816 1.868 4,055,734 1.8449 -1.41%
2017-08-16 0 0.710 0.700 0.710 0.690 0.710 11,787,565 8,288,377 0.7031 1.868 1.842 1.868 1.816 1.868 4,479,275 1.8504 2.90%
2017-08-15 0 0.690 0.690 0.700 0.690 0.710 25,057,658 17,428,257 0.6955 1.816 1.816 1.842 1.816 1.868 9,521,910 1.8303 -2.82%
2017-08-14 0 0.710 0.700 0.710 0.700 0.720 8,008,643 5,676,960 0.7089 1.868 1.842 1.868 1.842 1.895 3,043,284 1.8654 0.00%
2017-08-11 0 0.710 0.700 0.710 0.700 0.720 12,052,000 8,551,840 0.7096 1.868 1.842 1.868 1.842 1.895 4,579,760 1.8673 -1.39%
2017-08-10 0 0.720 0.720 0.730 0.710 0.740 13,514,000 9,796,654 0.7249 1.895 1.895 1.921 1.868 1.947 5,135,320 1.9077 -2.70%
2017-08-09 0 0.740 0.740 0.750 0.730 0.750 10,078,000 7,474,940 0.7417 1.947 1.947 1.974 1.921 1.974 3,829,640 1.9519 0.00%
2017-08-08 0 0.740 0.730 0.740 0.730 0.750 7,556,329 5,595,998 0.7406 1.947 1.921 1.947 1.921 1.974 2,871,405 1.9489 0.00%
2017-08-07 0 0.740 0.730 0.740 0.730 0.740 11,675,005 8,606,293 0.7372 1.947 1.921 1.947 1.921 1.947 4,436,502 1.9399 0.00%
2017-08-04 0 0.740 0.730 0.740 0.730 0.740 3,920,000 2,897,920 0.7393 1.947 1.921 1.947 1.921 1.947 1,489,600 1.9454 -1.33%
2017-08-03 0 0.750 0.740 0.750 0.730 0.750 6,833,819 5,063,113 0.7409 1.974 1.947 1.974 1.921 1.974 2,596,851 1.9497 0.00%
2017-08-02 0 0.750 0.740 0.750 0.720 0.750 16,624,266 12,247,671 0.7367 1.974 1.947 1.974 1.895 1.974 6,317,221 1.9388 4.17%
2017-08-01 0 0.720 0.710 0.720 0.710 0.750 27,549,785 20,094,608 0.7294 1.895 1.868 1.895 1.868 1.974 10,468,918 1.9195 -2.70%
2017-07-31 0 0.740 0.740 0.750 0.730 0.750 21,010,200 15,554,342 0.7403 1.947 1.947 1.974 1.921 1.974 7,983,876 1.9482 -1.33%
2017-07-28 0 0.750 0.740 0.750 0.730 0.790 34,974,500 26,461,725 0.7566 1.974 1.947 1.974 1.921 2.079 13,290,310 1.9911 -5.06%
2017-07-27 0 0.790 0.780 0.790 0.780 0.790 8,873,803 7,006,146 0.7895 2.079 2.053 2.079 2.053 2.079 3,372,045 2.0777 0.00%
2017-07-26 0 0.790 0.790 0.800 0.790 0.800 9,745,225 7,789,438 0.7993 2.079 2.079 2.105 2.079 2.105 3,703,186 2.1034 -1.25%
2017-07-25 0 0.800 0.790 0.800 0.790 0.800 7,621,600 6,042,254 0.7928 2.105 2.079 2.105 2.079 2.105 2,896,208 2.0863 0.00%
2017-07-24 0 0.800 0.790 0.800 0.790 0.810 9,482,155 7,534,745 0.7946 2.105 2.079 2.105 2.079 2.132 3,603,219 2.0911 -1.23%
2017-07-21 0 0.810 0.800 0.810 0.800 0.820 8,242,000 6,691,380 0.8119 2.132 2.105 2.132 2.105 2.158 3,131,960 2.1365 0.00%
2017-07-20 0 0.810 0.800 0.810 0.800 0.820 23,453,776 18,951,136 0.8080 2.132 2.105 2.132 2.105 2.158 8,912,435 2.1264 1.25%
2017-07-19 0 0.800 0.790 0.800 0.790 0.800 13,025,681 10,329,339 0.7930 2.105 2.079 2.105 2.079 2.105 4,949,759 2.0868 1.27%
2017-07-18 0 0.790 0.780 0.790 0.780 0.790 11,816,000 9,280,230 0.7854 2.079 2.053 2.079 2.053 2.079 4,490,080 2.0668 0.00%
2017-07-17 0 0.790 0.780 0.790 0.780 0.800 17,276,000 13,638,140 0.7894 2.079 2.053 2.079 2.053 2.105 6,564,880 2.0774 0.00%
2017-07-14 0 0.790 0.790 0.800 0.790 0.810 19,050,000 15,303,960 0.8034 2.079 2.079 2.105 2.079 2.132 7,239,000 2.1141 -2.47%
2017-07-13 0 0.810 0.800 0.810 0.790 0.820 35,136,104 28,181,523 0.8021 2.132 2.105 2.132 2.079 2.158 13,351,720 2.1107 0.00%
2017-07-12 0 0.810 0.810 0.820 0.810 0.830 18,146,450 14,867,570 0.8193 2.132 2.132 2.158 2.132 2.184 6,895,651 2.1561 -3.57%
2017-07-11 0 0.840 0.830 0.840 0.820 0.840 16,853,033 13,904,987 0.8251 2.211 2.184 2.211 2.158 2.211 6,404,153 2.1712 1.20%
2017-07-10 0 0.830 0.820 0.830 0.820 0.840 6,285,515 5,205,932 0.8282 2.184 2.158 2.184 2.158 2.211 2,388,496 2.1796 0.00%
2017-07-07 0 0.830 0.820 0.830 0.820 0.830 4,878,000 4,023,380 0.8248 2.184 2.158 2.184 2.158 2.184 1,853,640 2.1705 0.00%
2017-07-06 0 0.830 0.820 0.830 0.820 0.850 20,962,000 17,399,240 0.8300 2.184 2.158 2.184 2.158 2.237 7,965,560 2.1843 -2.35%
2017-07-05 0 0.850 0.840 0.850 0.830 0.860 9,546,800 8,090,088 0.8474 2.237 2.211 2.237 2.184 2.263 3,627,784 2.2300 1.19%
2017-07-04 0 0.840 0.830 0.840 0.820 0.850 9,466,355 7,868,665 0.8312 2.211 2.184 2.211 2.158 2.237 3,597,215 2.1874 0.00%
2017-07-03 0 0.840 0.830 0.840 0.820 0.850 15,484,000 12,946,490 0.8361 2.211 2.184 2.211 2.158 2.237 5,883,920 2.2003 2.44%
2017-06-30 0 0.820 0.810 0.820 0.810 0.840 19,788,008 16,332,801 0.8254 2.158 2.132 2.158 2.132 2.211 7,519,443 2.1721 0.00%
2017-06-29 0 0.820 0.820 0.830 0.820 0.840 19,060,815 15,806,085 0.8292 2.158 2.158 2.184 2.158 2.211 7,243,110 2.1822 -1.20%
2017-06-28 0 0.830 0.820 0.830 0.820 0.840 11,436,188 9,505,125 0.8311 2.184 2.158 2.184 2.158 2.211 4,345,751 2.1872 -1.19%
2017-06-27 0 0.840 0.830 0.840 0.820 0.850 20,858,000 17,364,530 0.8325 2.211 2.184 2.211 2.158 2.237 7,926,040 2.1908 -1.18%
2017-06-26 0 0.850 0.840 0.850 0.830 0.880 23,404,000 19,879,126 0.8494 2.237 2.211 2.237 2.184 2.316 8,893,520 2.2352 1.19%
2017-06-23 0 0.840 0.830 0.840 0.820 0.840 12,906,000 10,761,760 0.8339 2.211 2.184 2.211 2.158 2.211 4,904,280 2.1944 0.00%
2017-06-22 0 0.840 0.830 0.840 0.830 0.860 18,032,000 15,124,090 0.8387 2.211 2.184 2.211 2.184 2.263 6,852,160 2.2072 -1.18%
2017-06-21 0 0.850 0.840 0.850 0.840 0.870 21,464,624 18,287,330 0.8520 2.237 2.211 2.237 2.211 2.289 8,156,557 2.2420 -2.30%
2017-06-20 0 0.870 0.860 0.870 0.840 0.890 31,167,142 26,681,179 0.8561 2.289 2.263 2.289 2.211 2.342 11,843,514 2.2528 -1.14%
2017-06-19 0 0.880 0.880 0.890 0.850 0.920 48,317,044 42,581,041 0.8813 2.316 2.316 2.342 2.237 2.421 18,360,477 2.3192 -3.30%
2017-06-16 0 0.910 0.890 0.910 0.890 0.950 48,382,303 44,144,571 0.9124 2.395 2.342 2.395 2.342 2.500 18,385,275 2.4011 1.11%
2017-06-15 0 0.900 0.890 0.900 0.790 1.100 108,641,250 101,430,297 0.9336 2.368 2.342 2.368 2.079 2.895 41,283,675 2.4569 -21.05%
2017-06-14 0 1.140 1.140 1.150 1.070 1.160 24,164,917 27,420,103 1.1347 3.000 3.000 3.026 2.816 3.053 9,182,668 2.9861 6.54%
2017-06-13 0 1.070 1.070 1.080 1.060 1.130 36,244,557 39,728,873 1.0961 2.816 2.816 2.842 2.789 2.974 13,772,932 2.8846 -2.73%
2017-06-12 0 1.100 1.100 1.110 1.090 1.140 25,835,300 28,696,288 1.1107 2.895 2.895 2.921 2.868 3.000 9,817,414 2.9230 -4.35%
2017-06-09 0 1.150 1.130 1.150 1.110 1.180 24,582,575 28,229,371 1.1483 3.026 2.974 3.026 2.921 3.105 9,341,379 3.0220 -0.86%
2017-06-08 0 1.160 1.140 1.160 1.050 1.160 53,965,881 60,137,271 1.1144 3.053 3.000 3.053 2.763 3.053 20,507,035 2.9325 10.48%
2017-06-07 0 1.050 1.050 1.060 1.030 1.080 15,664,400 16,537,738 1.0558 2.763 2.763 2.789 2.711 2.842 5,952,472 2.7783 1.94%
2017-06-06 0 1.030 1.030 1.050 1.030 1.050 11,445,942 11,827,694 1.0334 2.711 2.711 2.763 2.711 2.763 4,349,458 2.7193 -0.96%
2017-06-05 0 1.040 1.040 1.050 1.010 1.060 10,686,000 11,063,480 1.0353 2.737 2.737 2.763 2.658 2.789 4,060,680 2.7245 -0.95%
2017-06-02 0 1.050 1.040 1.050 1.040 1.060 7,782,676 8,164,311 1.0490 2.763 2.737 2.763 2.737 2.789 2,957,417 2.7606 -0.94%
2017-06-01 0 1.060 1.040 1.060 0.990 1.060 12,569,119 12,985,599 1.0331 2.789 2.737 2.789 2.605 2.789 4,776,265 2.7188 7.07%
2017-05-31 0 0.990 0.990 1.000 0.980 1.000 11,334,395 11,229,873 0.9908 2.605 2.605 2.632 2.579 2.632 4,307,070 2.6073 0.00%
2017-05-29 0 0.990 0.980 0.990 0.980 0.990 6,042,760 5,975,372 0.9888 2.605 2.579 2.605 2.579 2.605 2,296,249 2.6022 -1.00%
2017-05-26 0 1.000 0.990 1.000 0.980 1.000 2,604,000 2,576,490 0.9894 2.632 2.605 2.632 2.579 2.632 989,520 2.6038 1.01%
2017-05-25 0 0.990 0.980 0.990 0.980 1.000 4,251,408 4,207,353 0.9896 2.605 2.579 2.605 2.579 2.632 1,615,535 2.6043 0.00%
2017-05-24 0 0.990 0.980 0.990 0.980 1.000 5,700,000 5,645,220 0.9904 2.605 2.579 2.605 2.579 2.632 2,166,000 2.6063 -1.00%
2017-05-23 0 1.000 0.990 1.010 0.990 1.020 6,055,800 6,042,950 0.9979 2.632 2.605 2.658 2.605 2.684 2,301,204 2.6260 -0.99%
2017-05-22 0 1.010 1.000 1.010 1.000 1.020 3,736,000 3,755,760 1.0053 2.658 2.632 2.658 2.632 2.684 1,419,680 2.6455 0.00%
2017-05-19 0 1.010 1.000 1.010 0.990 1.020 4,060,462 4,073,182 1.0031 2.658 2.632 2.658 2.605 2.684 1,542,976 2.6398 1.00%
2017-05-18 0 1.000 1.000 1.010 0.970 1.030 11,826,800 11,867,628 1.0035 2.632 2.632 2.658 2.553 2.711 4,494,184 2.6407 2.04%
2017-05-17 0 0.980 0.980 0.990 0.980 1.000 4,695,511 4,632,364 0.9866 2.579 2.579 2.605 2.579 2.632 1,784,294 2.5962 -1.01%
2017-05-16 0 0.990 0.990 1.000 0.980 1.010 3,835,031 3,812,459 0.9941 2.605 2.605 2.632 2.579 2.658 1,457,312 2.6161 -1.00%
2017-05-15 0 1.000 0.990 1.000 0.970 1.020 11,124,781 11,049,844 0.9933 2.632 2.605 2.632 2.553 2.684 4,227,417 2.6139 -1.96%
2017-05-12 0 1.020 1.010 1.020 1.000 1.030 9,466,575 9,581,684 1.0122 2.684 2.658 2.684 2.632 2.711 3,597,299 2.6636 0.00%
2017-05-11 0 1.020 1.010 1.020 0.990 1.030 9,812,768 9,928,516 1.0118 2.684 2.658 2.684 2.605 2.711 3,728,852 2.6626 2.00%
2017-05-10 0 1.000 1.000 1.010 1.000 1.030 18,143,870 18,211,554 1.0037 2.632 2.632 2.658 2.632 2.711 6,894,671 2.6414 -1.96%
2017-05-09 0 1.020 1.020 1.030 1.020 1.070 20,300,000 20,989,090 1.0339 2.684 2.684 2.711 2.684 2.816 7,714,000 2.7209 -3.77%
2017-05-08 0 1.060 1.060 1.070 1.050 1.090 35,335,770 37,761,745 1.0687 2.789 2.789 2.816 2.763 2.868 13,427,593 2.8122 -0.93%
2017-05-05 0 1.070 1.070 1.080 1.010 1.090 58,464,570 61,443,099 1.0509 2.816 2.816 2.842 2.658 2.868 22,216,537 2.7656 2.88%
2017-05-04 0 1.040 1.040 1.050 0.950 1.050 35,632,948 35,840,239 1.0058 2.737 2.737 2.763 2.500 2.763 13,540,520 2.6469 9.47%
2017-05-02 0 0.950 0.950 0.960 0.920 0.960 17,792,815 16,655,638 0.9361 2.500 2.500 2.526 2.421 2.526 6,761,270 2.4634 3.26%
2017-04-28 0 0.920 0.910 0.920 0.910 0.930 7,180,000 6,600,320 0.9193 2.421 2.395 2.421 2.395 2.447 2,728,400 2.4191 1.10%
2017-04-27 0 0.910 0.910 0.920 0.900 0.920 9,109,912 8,301,391 0.9112 2.395 2.395 2.421 2.368 2.421 3,461,767 2.3980 0.00%
2017-04-26 0 0.910 0.910 0.920 0.910 0.940 7,452,800 6,855,004 0.9198 2.395 2.395 2.421 2.395 2.474 2,832,064 2.4205 -2.15%
2017-04-25 0 0.930 0.920 0.930 0.920 0.940 14,370,872 13,354,958 0.9293 2.447 2.421 2.447 2.421 2.474 5,460,931 2.4455 0.00%
2017-04-24 0 0.930 0.920 0.930 0.920 0.950 9,364,000 8,719,610 0.9312 2.447 2.421 2.447 2.421 2.500 3,558,320 2.4505 -1.06%
2017-04-21 0 0.940 0.940 0.950 0.920 0.960 30,703,714 28,897,330 0.9412 2.474 2.474 2.500 2.421 2.526 11,667,411 2.4768 2.17%
2017-04-20 0 0.920 0.910 0.920 0.890 0.920 10,141,200 9,242,296 0.9114 2.421 2.395 2.421 2.342 2.421 3,853,656 2.3983 2.22%
2017-04-19 0 0.900 0.890 0.900 0.870 0.900 10,292,000 9,117,120 0.8858 2.368 2.342 2.368 2.289 2.368 3,910,960 2.3312 2.27%
2017-04-18 0 0.880 0.880 0.890 0.880 0.910 9,538,175 8,550,258 0.8964 2.316 2.316 2.342 2.316 2.395 3,624,507 2.3590 -1.12%
2017-04-13 0 0.890 0.880 0.890 0.860 0.890 5,736,400 5,025,086 0.8760 2.342 2.316 2.342 2.263 2.342 2,179,832 2.3053 2.30%
2017-04-12 0 0.870 0.870 0.880 0.870 0.890 3,427,022 2,995,328 0.8740 2.289 2.289 2.316 2.289 2.342 1,302,268 2.3001 -1.14%
2017-04-11 0 0.880 0.870 0.880 0.870 0.890 5,811,976 5,120,124 0.8810 2.316 2.289 2.316 2.289 2.342 2,208,551 2.3183 -1.12%
2017-04-10 0 0.890 0.880 0.890 0.870 0.890 6,033,940 5,332,447 0.8837 2.342 2.316 2.342 2.289 2.342 2,292,897 2.3256 2.30%
2017-04-07 0 0.870 0.860 0.870 0.850 0.880 11,010,210 9,547,424 0.8671 2.289 2.263 2.289 2.237 2.316 4,183,880 2.2820 1.16%
2017-04-06 0 0.860 0.850 0.860 0.850 0.870 8,600,705 7,361,837 0.8560 2.263 2.237 2.263 2.237 2.289 3,268,268 2.2525 0.00%
2017-04-05 0 0.860 0.850 0.860 0.830 0.860 30,537,296 25,885,031 0.8477 2.263 2.237 2.263 2.184 2.263 11,604,172 2.2307 1.18%
2017-04-03 0 0.850 0.840 0.850 0.820 0.860 18,251,000 15,356,090 0.8414 2.237 2.211 2.237 2.158 2.263 6,935,380 2.2142 2.41%
2017-03-31 0 0.830 0.820 0.830 0.820 0.850 8,176,000 6,778,940 0.8291 2.184 2.158 2.184 2.158 2.237 3,106,880 2.1819 -2.35%
2017-03-30 0 0.850 0.840 0.850 0.840 0.880 12,659,092 10,810,288 0.8540 2.237 2.211 2.237 2.211 2.316 4,810,455 2.2472 -3.41%
2017-03-29 0 0.880 0.870 0.880 0.870 0.910 9,972,230 8,801,530 0.8826 2.316 2.289 2.316 2.289 2.395 3,789,447 2.3226 -1.12%
2017-03-28 0 0.890 0.880 0.890 0.880 0.910 19,103,092 17,025,139 0.8912 2.342 2.316 2.342 2.316 2.395 7,259,175 2.3453 1.14%
2017-03-27 0 0.880 0.880 0.890 0.880 0.920 24,356,560 21,881,939 0.8984 2.316 2.316 2.342 2.316 2.421 9,255,493 2.3642 -3.30%
2017-03-24 0 0.910 0.910 0.920 0.870 0.930 69,252,848 62,426,367 0.9014 2.395 2.395 2.421 2.289 2.447 26,316,082 2.3722 4.60%
2017-03-23 0 0.870 0.860 0.870 0.860 0.880 24,203,215 21,208,679 0.8763 2.289 2.263 2.289 2.263 2.316 9,197,222 2.3060 -1.14%
2017-03-22 0 0.880 0.880 0.890 0.870 0.890 10,492,189 9,302,234 0.8866 2.316 2.316 2.342 2.289 2.342 3,987,032 2.3331 -1.12%
2017-03-21 0 0.890 0.880 0.890 0.880 0.900 9,236,192 8,207,337 0.8886 2.342 2.316 2.342 2.316 2.368 3,509,753 2.3384 1.14%
2017-03-20 0 0.880 0.880 0.890 0.880 0.900 9,138,000 8,120,250 0.8886 2.316 2.316 2.342 2.316 2.368 3,472,440 2.3385 0.00%
2017-03-17 0 0.880 0.870 0.880 0.850 0.890 24,490,305 21,355,314 0.8720 2.316 2.289 2.316 2.237 2.342 9,306,316 2.2947 2.33%
2017-03-16 0 0.860 0.850 0.860 0.850 0.870 15,314,990 13,198,291 0.8618 2.263 2.237 2.263 2.237 2.289 5,819,696 2.2679 0.00%
2017-03-15 0 0.860 0.860 0.870 0.850 0.880 20,426,315 17,660,742 0.8646 2.263 2.263 2.289 2.237 2.316 7,762,000 2.2753 -1.15%
2017-03-14 0 0.870 0.870 0.880 0.870 0.900 5,875,200 5,149,018 0.8764 2.289 2.289 2.316 2.289 2.368 2,232,576 2.3063 0.00%
2017-03-13 0 0.870 0.870 0.880 0.850 0.890 21,781,404 18,876,712 0.8666 2.289 2.289 2.316 2.237 2.342 8,276,934 2.2806 1.16%
2017-03-10 0 0.860 0.850 0.860 0.850 0.890 17,813,755 15,409,937 0.8651 2.263 2.237 2.263 2.237 2.342 6,769,227 2.2765 -2.27%
2017-03-09 0 0.880 0.880 0.890 0.880 0.900 15,895,884 14,113,816 0.8879 2.316 2.316 2.342 2.316 2.368 6,040,436 2.3366 -1.12%
2017-03-08 0 0.890 0.880 0.890 0.880 0.900 13,963,455 12,440,005 0.8909 2.342 2.316 2.342 2.316 2.368 5,306,113 2.3445 0.00%
2017-03-07 0 0.890 0.880 0.890 0.880 0.910 17,409,980 15,588,542 0.8954 2.342 2.316 2.342 2.316 2.395 6,615,792 2.3563 0.00%
2017-03-06 0 0.890 0.880 0.890 0.880 0.900 15,784,900 13,980,325 0.8857 2.342 2.316 2.342 2.316 2.368 5,998,262 2.3307 0.00%
2017-03-03 0 0.890 0.890 0.900 0.880 0.920 21,399,647 19,280,744 0.9010 2.342 2.342 2.368 2.316 2.421 8,131,866 2.3710 -2.20%
2017-03-02 0 0.910 0.900 0.910 0.900 0.930 7,508,338 6,875,574 0.9157 2.395 2.368 2.395 2.368 2.447 2,853,168 2.4098 -1.09%
2017-03-01 0 0.920 0.910 0.920 0.900 0.930 14,520,615 13,374,592 0.9211 2.421 2.395 2.421 2.368 2.447 5,517,834 2.4239 1.10%
2017-02-28 0 0.910 0.910 0.920 0.900 0.920 13,811,825 12,552,747 0.9088 2.395 2.395 2.421 2.368 2.421 5,248,494 2.3917 0.00%
2017-02-27 0 0.910 0.900 0.910 0.900 0.920 8,444,000 7,655,750 0.9066 2.395 2.368 2.395 2.368 2.421 3,208,720 2.3859 0.00%
2017-02-24 0 0.910 0.900 0.910 0.900 0.930 10,902,496 9,924,295 0.9103 2.395 2.368 2.395 2.368 2.447 4,142,948 2.3955 -1.09%
2017-02-23 0 0.920 0.920 0.930 0.920 0.940 11,654,793 10,785,337 0.9254 2.421 2.421 2.447 2.421 2.474 4,428,821 2.4353 -1.08%
2017-02-22 0 0.930 0.930 0.940 0.930 0.950 10,351,955 9,694,940 0.9365 2.447 2.447 2.474 2.447 2.500 3,933,743 2.4646 0.00%
2017-02-21 0 0.930 0.920 0.930 0.920 0.950 7,310,000 6,807,480 0.9313 2.447 2.421 2.447 2.421 2.500 2,777,800 2.4507 0.00%
2017-02-20 0 0.930 0.930 0.940 0.920 0.940 6,735,979 6,271,821 0.9311 2.447 2.447 2.474 2.421 2.474 2,559,672 2.4502 1.09%
2017-02-17 0 0.920 0.920 0.930 0.920 0.950 12,988,703 12,074,126 0.9296 2.421 2.421 2.447 2.421 2.500 4,935,707 2.4463 -1.08%
2017-02-16 0 0.930 0.920 0.930 0.910 0.930 19,304,000 17,721,438 0.9180 2.447 2.421 2.447 2.395 2.447 7,335,520 2.4158 1.09%
2017-02-15 0 0.920 0.910 0.920 0.910 0.950 43,037,400 39,782,148 0.9244 2.421 2.395 2.421 2.395 2.500 16,354,212 2.4325 -1.08%
2017-02-14 0 0.930 0.920 0.930 0.910 0.940 12,739,143 11,816,844 0.9276 2.447 2.421 2.447 2.395 2.474 4,840,874 2.4411 1.09%
2017-02-13 0 0.920 0.920 0.930 0.910 0.930 12,565,185 11,555,897 0.9197 2.421 2.421 2.447 2.395 2.447 4,774,770 2.4202 0.00%
2017-02-10 0 0.920 0.910 0.920 0.910 0.940 16,199,792 14,995,441 0.9257 2.421 2.395 2.421 2.395 2.474 6,155,921 2.4359 0.00%
2017-02-09 0 0.920 0.920 0.930 0.900 0.940 36,425,075 33,484,530 0.9193 2.421 2.421 2.447 2.368 2.474 13,841,529 2.4191 0.00%
2017-02-08 0 0.920 0.920 0.930 0.910 0.950 17,270,260 16,032,997 0.9284 2.421 2.421 2.447 2.395 2.500 6,562,699 2.4430 -3.16%
2017-02-07 0 0.950 0.950 0.960 0.910 0.960 30,647,338 28,923,508 0.9438 2.500 2.500 2.526 2.395 2.526 11,645,988 2.4836 4.40%
2017-02-06 0 0.910 0.910 0.920 0.900 0.930 11,592,442 10,648,297 0.9186 2.395 2.395 2.421 2.368 2.447 4,405,128 2.4173 0.00%
2017-02-03 0 0.910 0.910 0.920 0.890 0.930 49,972,569 45,713,620 0.9148 2.395 2.395 2.421 2.342 2.447 18,989,576 2.4073 1.11%
2017-02-02 0 0.900 0.890 0.900 0.890 0.950 28,550,424 25,996,993 0.9106 2.368 2.342 2.368 2.342 2.500 10,849,161 2.3962 -4.26%
2017-02-01 0 0.940 0.940 0.950 0.940 0.980 14,714,670 14,007,823 0.9520 2.474 2.474 2.500 2.474 2.579 5,591,575 2.5052 -4.08%
2017-01-27 0 0.980 0.970 0.980 0.960 1.000 4,604,965 4,476,735 0.9722 2.579 2.553 2.579 2.526 2.632 1,749,887 2.5583 0.00%
2017-01-26 0 0.980 0.970 0.980 0.970 1.000 15,149,728 14,937,421 0.9860 2.579 2.553 2.579 2.553 2.632 5,756,897 2.5947 1.03%
2017-01-25 0 0.970 0.960 0.970 0.960 0.980 7,936,229 7,686,381 0.9685 2.553 2.526 2.553 2.526 2.579 3,015,767 2.5487 0.00%
2017-01-24 0 0.970 0.960 0.970 0.960 1.000 19,392,432 18,943,907 0.9769 2.553 2.526 2.553 2.526 2.632 7,369,124 2.5707 -3.00%
2017-01-23 0 1.000 0.990 1.000 0.990 1.020 8,093,146 8,097,786 1.0006 2.632 2.605 2.632 2.605 2.684 3,075,395 2.6331 0.00%
2017-01-20 0 1.000 1.000 1.010 0.990 1.020 7,465,871 7,510,189 1.0059 2.632 2.632 2.658 2.605 2.684 2,837,031 2.6472 -0.99%
2017-01-19 0 1.010 1.010 1.020 0.990 1.020 9,914,655 9,974,488 1.0060 2.658 2.658 2.684 2.605 2.684 3,767,569 2.6475 0.00%
2017-01-18 0 1.010 1.000 1.010 0.970 1.020 12,028,140 12,029,620 1.0001 2.658 2.632 2.658 2.553 2.684 4,570,693 2.6319 3.06%
2017-01-17 0 0.980 0.970 0.980 0.970 0.990 15,533,279 15,195,842 0.9783 2.579 2.553 2.579 2.553 2.605 5,902,646 2.5744 1.03%
2017-01-16 0 0.970 0.960 0.970 0.960 1.000 9,308,635 9,090,453 0.9766 2.553 2.526 2.553 2.526 2.632 3,537,281 2.5699 -3.96%
2017-01-13 0 1.010 1.010 1.020 0.970 1.030 29,881,061 29,856,809 0.9992 2.658 2.658 2.684 2.553 2.711 11,354,803 2.6294 2.02%
2017-01-12 0 0.990 0.990 1.000 0.930 1.010 43,300,412 42,209,032 0.9748 2.605 2.605 2.632 2.447 2.658 16,454,157 2.5653 5.32%
2017-01-11 0 0.940 0.940 0.950 0.930 1.000 38,395,454 36,750,762 0.9572 2.474 2.474 2.500 2.447 2.632 14,590,273 2.5189 -6.00%
2017-01-10 0 1.000 0.990 1.000 0.980 1.030 25,722,189 25,788,488 1.0026 2.632 2.605 2.632 2.579 2.711 9,774,432 2.6384 -1.96%
2017-01-09 0 1.020 1.020 1.030 0.980 1.060 40,197,733 40,711,500 1.0128 2.684 2.684 2.711 2.579 2.789 15,275,139 2.6652 -2.86%
2017-01-06 0 1.050 1.040 1.050 1.030 1.050 15,195,558 15,848,073 1.0429 2.763 2.737 2.763 2.711 2.763 5,774,312 2.7446 -0.94%
2017-01-05 0 1.060 1.050 1.060 1.030 1.070 17,023,969 17,827,304 1.0472 2.789 2.763 2.789 2.711 2.816 6,469,108 2.7558 0.00%
2017-01-04 0 1.060 1.050 1.060 1.050 1.130 17,235,975 18,490,403 1.0728 2.789 2.763 2.789 2.763 2.974 6,549,671 2.8231 -1.85%
2017-01-03 0 1.080 1.080 1.090 1.030 1.110 39,332,036 42,702,287 1.0857 2.842 2.842 2.868 2.711 2.921 14,946,174 2.8571 4.85%
2016-12-30 0 1.030 1.030 1.040 1.000 1.050 15,578,420 16,070,375 1.0316 2.711 2.711 2.737 2.632 2.763 5,919,800 2.7147 3.00%
2016-12-29 0 1.000 1.000 1.010 1.000 1.020 11,193,170 11,323,536 1.0116 2.632 2.632 2.658 2.632 2.684 4,253,405 2.6622 -1.96%
2016-12-28 0 1.020 1.010 1.020 1.010 1.040 10,027,803 10,229,913 1.0202 2.684 2.658 2.684 2.658 2.737 3,810,565 2.6846 0.00%
2016-12-23 0 1.020 1.020 1.030 0.990 1.030 11,448,000 11,551,350 1.0090 2.684 2.684 2.711 2.605 2.711 4,350,240 2.6553 0.00%
2016-12-22 0 1.020 1.010 1.020 1.000 1.070 13,644,349 14,091,158 1.0327 2.684 2.658 2.684 2.632 2.816 5,184,853 2.7178 0.00%
2016-12-21 0 1.020 1.010 1.020 0.980 1.030 24,546,000 24,778,350 1.0095 2.684 2.658 2.684 2.579 2.711 9,327,480 2.6565 0.99%
2016-12-20 0 1.010 1.000 1.010 1.000 1.070 18,120,000 18,743,030 1.0344 2.658 2.632 2.658 2.632 2.816 6,885,600 2.7221 -2.88%
2016-12-19 0 1.040 1.040 1.050 1.040 1.110 18,368,000 19,595,079 1.0668 2.737 2.737 2.763 2.737 2.921 6,979,840 2.8074 -6.31%
2016-12-16 0 1.110 1.100 1.110 1.050 1.110 22,148,845 24,128,527 1.0894 2.921 2.895 2.921 2.763 2.921 8,416,561 2.8668 5.71%
2016-12-15 0 1.050 1.050 1.060 1.040 1.080 15,442,676 16,344,924 1.0584 2.763 2.763 2.789 2.737 2.842 5,868,217 2.7853 -0.94%
2016-12-14 0 1.060 1.060 1.070 1.060 1.110 19,554,785 21,165,913 1.0824 2.789 2.789 2.816 2.789 2.921 7,430,818 2.8484 -4.50%
2016-12-13 0 1.110 1.110 1.120 1.090 1.120 20,946,000 23,132,970 1.1044 2.921 2.921 2.947 2.868 2.947 7,959,480 2.9063 0.91%
2016-12-12 0 1.100 1.100 1.110 1.100 1.210 18,138,000 20,507,160 1.1306 2.895 2.895 2.921 2.895 3.184 6,892,440 2.9753 -5.17%
2016-12-09 0 1.160 1.160 1.170 1.140 1.180 15,071,433 17,423,690 1.1561 3.053 3.053 3.079 3.000 3.105 5,727,145 3.0423 -1.69%
2016-12-08 0 1.180 1.160 1.180 1.160 1.220 17,626,920 20,753,866 1.1774 3.105 3.053 3.105 3.053 3.211 6,698,230 3.0984 0.00%
2016-12-07 0 1.180 1.170 1.180 1.160 1.210 8,521,707 10,055,335 1.1800 3.105 3.079 3.105 3.053 3.184 3,238,249 3.1052 -1.67%
2016-12-06 0 1.200 1.190 1.200 1.190 1.250 13,885,559 16,823,084 1.2116 3.158 3.132 3.158 3.132 3.289 5,276,512 3.1883 -3.23%
2016-12-05 0 1.240 1.230 1.240 1.200 1.270 29,758,390 36,838,218 1.2379 3.263 3.237 3.263 3.158 3.342 11,308,188 3.2577 0.81%
2016-12-02 0 1.230 1.220 1.230 1.190 1.230 15,220,270 18,433,764 1.2111 3.237 3.211 3.237 3.132 3.237 5,783,703 3.1872 1.65%
2016-12-01 0 1.210 1.200 1.210 1.160 1.210 36,449,600 43,139,229 1.1835 3.184 3.158 3.184 3.053 3.184 13,850,848 3.1146 0.00%
2016-11-30 0 1.210 1.200 1.210 1.140 1.210 89,975,673 105,677,773 1.1745 3.184 3.158 3.184 3.000 3.184 34,190,756 3.0908 6.14%
2016-11-29 0 1.140 1.130 1.140 1.120 1.210 53,003,839 61,209,092 1.1548 3.000 2.974 3.000 2.947 3.184 20,141,459 3.0390 0.88%
2016-11-28 0 1.130 1.130 1.150 1.110 1.190 46,860,000 53,720,020 1.1464 2.974 2.974 3.026 2.921 3.132 17,806,800 3.0168 0.89%
2016-11-25 0 1.120 1.110 1.120 1.100 1.150 6,612,000 7,407,660 1.1203 2.947 2.921 2.947 2.895 3.026 2,512,560 2.9483 -1.75%
2016-11-24 0 1.140 1.140 1.150 1.100 1.160 28,555,555 32,254,566 1.1295 3.000 3.000 3.026 2.895 3.053 10,851,111 2.9725 0.00%
2016-11-23 0 1.140 1.130 1.140 1.060 1.150 53,481,961 59,197,261 1.1069 3.000 2.974 3.000 2.789 3.026 20,323,145 2.9128 6.54%
2016-11-22 0 1.070 1.070 1.080 1.030 1.100 49,609,720 53,209,659 1.0726 2.816 2.816 2.842 2.711 2.895 18,851,694 2.8225 -0.93%
2016-11-21 0 1.080 1.070 1.080 0.990 1.100 71,969,991 75,647,663 1.0511 2.842 2.816 2.842 2.605 2.895 27,348,597 2.7661 10.20%
2016-11-18 0 0.980 0.970 0.980 0.850 1.040 130,341,675 123,808,714 0.9499 2.579 2.553 2.579 2.237 2.737 49,529,837 2.4997 13.95%
2016-11-17 0 0.860 0.850 0.860 0.850 0.880 15,285,400 13,243,628 0.8664 2.263 2.237 2.263 2.237 2.316 5,808,452 2.2801 1.18%
2016-11-16 0 0.850 0.850 0.860 0.820 0.870 10,533,204 8,820,817 0.8374 2.237 2.237 2.263 2.158 2.289 4,002,618 2.2038 3.66%
2016-11-15 0 0.820 0.810 0.820 0.800 0.840 12,872,440 10,529,605 0.8180 2.158 2.132 2.158 2.105 2.211 4,891,527 2.1526 0.00%
2016-11-14 0 0.820 0.810 0.820 0.790 0.860 19,274,173 15,897,616 0.8248 2.158 2.132 2.158 2.079 2.263 7,324,186 2.1706 -4.65%
2016-11-11 0 0.860 0.850 0.860 0.850 0.880 7,333,002 6,341,272 0.8648 2.263 2.237 2.263 2.237 2.316 2,786,541 2.2757 -2.27%
2016-11-10 0 0.880 0.880 0.890 0.860 0.890 3,708,000 3,260,640 0.8794 2.316 2.316 2.342 2.263 2.342 1,409,040 2.3141 2.33%
2016-11-09 0 0.860 0.850 0.860 0.840 0.880 8,701,006 7,468,124 0.8583 2.263 2.237 2.263 2.211 2.316 3,306,382 2.2587 -2.27%
2016-11-08 0 0.880 0.870 0.880 0.860 0.890 10,880,742 9,520,917 0.8750 2.316 2.289 2.316 2.263 2.342 4,134,682 2.3027 -1.12%
2016-11-07 0 0.890 0.880 0.890 0.870 0.890 4,110,710 3,623,339 0.8814 2.342 2.316 2.342 2.289 2.342 1,562,070 2.3196 1.14%
2016-11-04 0 0.880 0.880 0.890 0.870 0.900 5,357,540 4,756,386 0.8878 2.316 2.316 2.342 2.289 2.368 2,035,865 2.3363 0.00%
2016-11-03 0 0.880 0.870 0.880 0.860 0.880 8,260,685 7,201,946 0.8718 2.316 2.289 2.316 2.263 2.316 3,139,060 2.2943 0.00%
2016-11-02 0 0.880 0.870 0.880 0.860 0.880 7,036,170 6,118,393 0.8696 2.316 2.289 2.316 2.263 2.316 2,673,745 2.2883 0.00%
2016-11-01 0 0.880 0.880 0.890 0.870 0.890 3,473,341 3,053,289 0.8791 2.316 2.316 2.342 2.289 2.342 1,319,870 2.3133 0.00%
2016-10-31 0 0.880 0.880 0.890 0.860 0.900 5,817,486 5,113,521 0.8790 2.316 2.316 2.342 2.263 2.368 2,210,645 2.3131 2.33%
2016-10-28 0 0.860 0.860 0.870 0.850 0.870 3,655,675 3,146,916 0.8608 2.263 2.263 2.289 2.237 2.289 1,389,157 2.2653 -1.15%
2016-10-27 0 0.870 0.860 0.870 0.850 0.870 3,723,698 3,205,353 0.8608 2.289 2.263 2.289 2.237 2.289 1,415,005 2.2653 1.16%
2016-10-26 0 0.860 0.860 0.870 0.850 0.900 12,318,520 10,734,196 0.8714 2.263 2.263 2.289 2.237 2.368 4,681,038 2.2931 -3.37%
2016-10-25 0 0.890 0.890 0.900 0.890 0.900 4,560,000 4,087,900 0.8965 2.342 2.342 2.368 2.342 2.368 1,732,800 2.3591 0.00%
2016-10-24 0 0.890 0.890 0.900 0.870 0.910 10,894,135 9,744,258 0.8944 2.342 2.342 2.368 2.289 2.395 4,139,771 2.3538 1.14%
2016-10-20 0 0.880 0.880 0.890 0.880 0.920 12,363,000 11,041,690 0.8931 2.316 2.316 2.342 2.316 2.421 4,697,940 2.3503 -1.12%
2016-10-19 0 0.890 0.890 0.900 0.890 0.920 2,923,644 2,633,410 0.9007 2.342 2.342 2.368 2.342 2.421 1,110,985 2.3703 -1.11%
2016-10-18 0 0.900 0.900 0.910 0.880 0.920 8,393,105 7,561,422 0.9009 2.368 2.368 2.395 2.316 2.421 3,189,380 2.3708 1.12%
2016-10-17 0 0.890 0.880 0.890 0.880 0.910 7,104,854 6,316,642 0.8891 2.342 2.316 2.342 2.316 2.395 2,699,845 2.3396 -1.11%
2016-10-14 0 0.900 0.890 0.900 0.880 0.920 24,521,441 22,236,583 0.9068 2.368 2.342 2.368 2.316 2.421 9,318,148 2.3864 -2.17%
2016-10-13 0 0.920 0.920 0.930 0.910 0.940 29,330,000 27,028,562 0.9215 2.421 2.421 2.447 2.395 2.474 11,145,400 2.4251 0.00%
2016-10-12 0 0.920 0.920 0.930 0.890 0.930 36,375,844 33,330,530 0.9163 2.421 2.421 2.447 2.342 2.447 13,822,821 2.4113 1.10%
2016-10-11 0 0.910 0.900 0.910 0.860 0.910 28,410,000 25,005,300 0.8802 2.395 2.368 2.395 2.263 2.395 10,795,800 2.3162 5.81%
2016-10-07 0 0.860 0.860 0.870 0.860 0.890 10,583,300 9,221,713 0.8713 2.263 2.263 2.289 2.263 2.342 4,021,654 2.2930 -3.37%
2016-10-06 0 0.890 0.880 0.890 0.810 0.900 38,818,789 33,479,367 0.8625 2.342 2.316 2.342 2.132 2.368 14,751,140 2.2696 9.88%
2016-10-05 0 0.810 0.810 0.820 0.810 0.830 3,197,360 2,611,404 0.8167 2.132 2.132 2.158 2.132 2.184 1,214,997 2.1493 -1.22%
2016-10-04 0 0.820 0.820 0.830 0.800 0.830 3,688,400 3,020,720 0.8190 2.158 2.158 2.184 2.105 2.184 1,401,592 2.1552 1.23%
2016-10-03 0 0.810 0.800 0.810 0.790 0.810 1,448,000 1,165,970 0.8052 2.132 2.105 2.132 2.079 2.132 550,240 2.1190 2.53%
2016-09-30 0 0.790 0.790 0.800 0.780 0.830 9,607,179 7,642,342 0.7955 2.079 2.079 2.105 2.053 2.184 3,650,728 2.0934 -3.66%
2016-09-29 0 0.820 0.820 0.830 0.820 0.850 3,882,000 3,232,250 0.8326 2.158 2.158 2.184 2.158 2.237 1,475,160 2.1911 0.00%
2016-09-28 0 0.820 0.820 0.830 0.810 0.840 11,617,030 9,562,657 0.8232 2.158 2.158 2.184 2.132 2.211 4,414,471 2.1662 -1.20%
2016-09-27 0 0.830 0.820 0.830 0.820 0.840 3,186,610 2,643,350 0.8295 2.184 2.158 2.184 2.158 2.211 1,210,912 2.1829 -1.19%
2016-09-26 0 0.840 0.830 0.840 0.820 0.850 4,964,475 4,153,027 0.8365 2.211 2.184 2.211 2.158 2.237 1,886,501 2.2014 1.20%
2016-09-23 0 0.830 0.820 0.830 0.810 0.840 7,959,845 6,552,241 0.8232 2.184 2.158 2.184 2.132 2.211 3,024,741 2.1662 0.00%
2016-09-22 0 0.830 0.830 0.840 0.830 0.870 13,771,700 11,675,576 0.8478 2.184 2.184 2.211 2.184 2.289 5,233,246 2.2310 -3.49%
2016-09-21 0 0.860 0.860 0.870 0.850 0.880 10,356,000 8,948,750 0.8641 2.263 2.263 2.289 2.237 2.316 3,935,280 2.2740 -1.15%
2016-09-20 0 0.870 0.860 0.870 0.860 0.890 11,358,287 9,904,389 0.8720 2.289 2.263 2.289 2.263 2.342 4,316,149 2.2947 -3.33%
2016-09-19 0 0.900 0.880 0.900 0.850 0.910 19,903,653 17,639,901 0.8863 2.368 2.316 2.368 2.237 2.395 7,563,388 2.3323 0.00%
2016-09-15 0 0.900 0.890 0.900 0.870 0.900 8,212,690 7,291,787 0.8879 2.368 2.342 2.368 2.289 2.368 3,120,822 2.3365 3.45%
2016-09-14 0 0.870 0.860 0.870 0.840 0.870 4,048,000 3,486,810 0.8614 2.289 2.263 2.289 2.211 2.289 1,538,240 2.2668 1.16%
2016-09-13 0 0.860 0.850 0.860 0.830 0.880 12,991,390 11,066,100 0.8518 2.263 2.237 2.263 2.184 2.316 4,936,728 2.2416 2.38%
2016-09-12 0 0.840 0.840 0.850 0.810 0.850 15,014,266 12,518,783 0.8338 2.211 2.211 2.237 2.132 2.237 5,705,421 2.1942 -1.18%
2016-09-09 0 0.850 0.850 0.860 0.840 0.900 23,300,878 20,359,132 0.8737 2.237 2.237 2.263 2.211 2.368 8,854,334 2.2993 1.19%
2016-09-08 0 0.840 0.840 0.850 0.800 0.860 21,013,850 17,615,438 0.8383 2.211 2.211 2.237 2.105 2.263 7,985,263 2.2060 5.00%
2016-09-07 0 0.800 0.800 0.810 0.790 0.830 12,384,000 10,014,124 0.8086 2.105 2.105 2.132 2.079 2.184 4,705,920 2.1280 -1.23%
2016-09-06 0 0.810 0.800 0.810 0.750 0.810 16,994,255 13,322,004 0.7839 2.132 2.105 2.132 1.974 2.132 6,457,817 2.0629 6.58%
2016-09-05 0 0.760 0.760 0.770 0.730 0.770 12,490,960 9,397,910 0.7524 2.000 2.000 2.026 1.921 2.026 4,746,565 1.9799 4.11%
2016-09-02 0 0.730 0.720 0.730 0.710 0.730 6,210,150 4,493,139 0.7235 1.921 1.895 1.921 1.868 1.921 2,359,857 1.9040 1.39%
2016-09-01 0 0.720 0.710 0.720 0.710 0.730 11,225,722 8,074,440 0.7193 1.895 1.868 1.895 1.868 1.921 4,265,774 1.8928 0.00%
2016-08-31 0 0.720 0.720 0.730 0.720 0.740 10,172,000 7,399,300 0.7274 1.895 1.895 1.921 1.895 1.947 3,865,360 1.9143 -1.37%
2016-08-30 0 0.730 0.720 0.730 0.720 0.740 13,447,184 9,748,024 0.7249 1.921 1.895 1.921 1.895 1.947 5,109,930 1.9077 0.00%
2016-08-29 0 0.730 0.720 0.730 0.720 0.740 6,888,000 5,019,800 0.7288 1.921 1.895 1.921 1.895 1.947 2,617,440 1.9178 0.00%
2016-08-26 0 0.730 0.720 0.730 0.720 0.740 12,137,975 8,904,081 0.7336 1.921 1.895 1.921 1.895 1.947 4,612,431 1.9305 0.00%
2016-08-25 0 0.730 0.730 0.740 0.720 0.740 10,598,000 7,717,340 0.7282 1.921 1.921 1.947 1.895 1.947 4,027,240 1.9163 0.00%
2016-08-24 0 0.730 0.730 0.740 0.730 0.750 7,266,000 5,369,760 0.7390 1.921 1.921 1.947 1.921 1.974 2,761,080 1.9448 -1.35%
2016-08-23 0 0.740 0.740 0.750 0.740 0.780 8,100,490 6,117,562 0.7552 1.947 1.947 1.974 1.947 2.053 3,078,186 1.9874 -5.13%
2016-08-22 0 0.780 0.770 0.780 0.750 0.790 13,449,798 10,376,002 0.7715 2.053 2.026 2.053 1.974 2.079 5,110,923 2.0302 -1.27%
2016-08-19 0 0.790 0.780 0.790 0.780 0.820 8,496,000 6,765,420 0.7963 2.079 2.053 2.079 2.053 2.158 3,228,480 2.0955 -1.25%
2016-08-18 0 0.800 0.800 0.810 0.750 0.810 19,416,875 15,303,099 0.7881 2.105 2.105 2.132 1.974 2.132 7,378,413 2.0740 5.26%
2016-08-17 0 0.760 0.750 0.760 0.740 0.770 7,635,855 5,777,869 0.7567 2.000 1.974 2.000 1.947 2.026 2,901,625 1.9913 0.00%
2016-08-16 0 0.760 0.760 0.770 0.730 0.770 8,947,596 6,722,698 0.7513 2.000 2.000 2.026 1.921 2.026 3,400,086 1.9772 1.33%
2016-08-15 0 0.750 0.740 0.750 0.730 0.750 4,004,800 2,974,878 0.7428 1.974 1.947 1.974 1.921 1.974 1,521,824 1.9548 0.00%
2016-08-12 0 0.750 0.740 0.750 0.730 0.760 13,310,400 9,909,540 0.7445 1.974 1.947 1.974 1.921 2.000 5,057,952 1.9592 1.35%
2016-08-11 0 0.740 0.730 0.740 0.730 0.750 3,296,000 2,437,096 0.7394 1.947 1.921 1.947 1.921 1.974 1,252,480 1.9458 0.00%
2016-08-10 0 0.740 0.730 0.740 0.720 0.750 6,926,980 5,100,598 0.7363 1.947 1.921 1.947 1.895 1.974 2,632,252 1.9377 1.37%
2016-08-09 0 0.730 0.730 0.740 0.720 0.740 3,300,000 2,412,620 0.7311 1.921 1.921 1.947 1.895 1.947 1,254,000 1.9239 -1.35%
2016-08-08 0 0.740 0.730 0.740 0.710 0.740 8,188,049 5,939,014 0.7253 1.947 1.921 1.947 1.868 1.947 3,111,459 1.9088 4.23%
2016-08-05 0 0.710 0.710 0.720 0.710 0.730 9,376,005 6,705,493 0.7152 1.868 1.868 1.895 1.868 1.921 3,562,882 1.8820 -1.39%
2016-08-04 0 0.720 0.710 0.720 0.690 0.730 11,089,000 7,913,730 0.7137 1.895 1.868 1.895 1.816 1.921 4,213,820 1.8780 2.86%
2016-08-03 0 0.700 0.690 0.700 0.690 0.700 5,328,000 3,696,440 0.6938 1.842 1.816 1.842 1.816 1.842 2,024,640 1.8257 0.00%
2016-08-01 0 0.700 0.690 0.700 0.680 0.700 6,789,612 4,704,018 0.6928 1.842 1.816 1.842 1.789 1.842 2,580,053 1.8232 2.94%
2016-07-29 0 0.680 0.680 0.690 0.680 0.700 5,358,900 3,687,490 0.6881 1.789 1.789 1.816 1.789 1.842 2,036,382 1.8108 0.00%
2016-07-28 0 0.680 0.680 0.690 0.680 0.700 8,614,048 5,933,443 0.6888 1.789 1.789 1.816 1.789 1.842 3,273,338 1.8127 0.00%
2016-07-27 0 0.680 0.680 0.690 0.680 0.710 8,760,975 6,049,082 0.6905 1.789 1.789 1.816 1.789 1.868 3,329,171 1.8170 -1.45%
2016-07-26 0 0.690 0.680 0.690 0.680 0.700 9,003,960 6,216,433 0.6904 1.816 1.789 1.816 1.789 1.842 3,421,505 1.8169 0.00%
2016-07-25 0 0.690 0.690 0.700 0.690 0.700 2,128,000 1,483,940 0.6973 1.816 1.816 1.842 1.816 1.842 808,640 1.8351 -1.43%
2016-07-22 0 0.700 0.690 0.700 0.690 0.710 10,450,000 7,287,220 0.6973 1.842 1.816 1.842 1.816 1.868 3,971,000 1.8351 -1.41%
2016-07-21 0 0.710 0.700 0.710 0.700 0.710 4,211,415 2,981,567 0.7080 1.868 1.842 1.868 1.842 1.868 1,600,338 1.8631 0.00%
2016-07-20 0 0.710 0.700 0.710 0.700 0.710 4,461,539 3,147,632 0.7055 1.868 1.842 1.868 1.842 1.868 1,695,385 1.8566 1.43%
2016-07-19 0 0.700 0.690 0.700 0.690 0.720 5,125,539 3,608,846 0.7041 1.842 1.816 1.842 1.816 1.895 1,947,705 1.8529 -1.41%
2016-07-18 0 0.710 0.710 0.720 0.700 0.730 4,808,000 3,436,220 0.7147 1.868 1.868 1.895 1.842 1.921 1,827,040 1.8808 0.00%
2016-07-15 0 0.710 0.710 0.720 0.710 0.730 10,670,821 7,691,030 0.7208 1.868 1.868 1.895 1.868 1.921 4,054,912 1.8967 -2.74%
2016-07-14 0 0.730 0.720 0.730 0.720 0.740 7,762,091 5,658,140 0.7289 1.921 1.895 1.921 1.895 1.947 2,949,595 1.9183 -1.35%
2016-07-13 0 0.740 0.730 0.740 0.720 0.740 9,080,132 6,645,369 0.7319 1.947 1.921 1.947 1.895 1.947 3,450,450 1.9259 4.23%
2016-07-12 0 0.710 0.710 0.720 0.690 0.730 9,758,512 6,961,423 0.7134 1.868 1.868 1.895 1.816 1.921 3,708,235 1.8773 1.43%
2016-07-11 0 0.700 0.690 0.700 0.690 0.710 5,541,065 3,906,556 0.7050 1.842 1.816 1.842 1.816 1.868 2,105,605 1.8553 0.00%
2016-07-08 0 0.700 0.700 0.710 0.690 0.710 10,757,485 7,533,984 0.7003 1.842 1.842 1.868 1.816 1.868 4,087,844 1.8430 -1.41%
2016-07-07 0 0.710 0.700 0.710 0.690 0.710 6,174,165 4,304,948 0.6973 1.868 1.842 1.868 1.816 1.868 2,346,183 1.8349 2.90%
2016-07-06 0 0.690 0.690 0.700 0.680 0.700 7,052,000 4,873,200 0.6910 1.816 1.816 1.842 1.789 1.842 2,679,760 1.8185 -1.43%
2016-07-05 0 0.700 0.700 0.710 0.690 0.710 8,912,908 6,226,672 0.6986 1.842 1.842 1.868 1.816 1.868 3,386,905 1.8385 1.45%
2016-07-04 0 0.690 0.690 0.700 0.680 0.700 10,956,000 7,565,720 0.6906 1.816 1.816 1.842 1.789 1.842 4,163,280 1.8172 1.47%
2016-06-30 0 0.680 0.680 0.690 0.680 0.690 8,303,655 5,666,955 0.6825 1.789 1.789 1.816 1.789 1.816 3,155,389 1.7960 0.00%
2016-06-29 0 0.680 0.680 0.690 0.670 0.690 8,270,000 5,605,320 0.6778 1.789 1.789 1.816 1.763 1.816 3,142,600 1.7837 1.49%
2016-06-28 0 0.670 0.670 0.680 0.640 0.680 19,552,000 12,900,420 0.6598 1.763 1.763 1.789 1.684 1.789 7,429,760 1.7363 0.00%
2016-06-27 0 0.670 0.650 0.660 0.650 0.670 5,956,220 3,956,607 0.6643 1.763 1.711 1.737 1.711 1.763 2,263,364 1.7481 0.00%
2016-06-24 0 0.670 0.660 0.670 0.650 0.700 20,296,713 13,595,002 0.6698 1.763 1.737 1.763 1.711 1.842 7,712,751 1.7627 -4.29%
2016-06-23 0 0.700 0.690 0.700 0.680 0.710 14,910,000 10,324,450 0.6925 1.842 1.816 1.842 1.789 1.868 5,665,800 1.8222 4.48%
2016-06-22 0 0.670 0.670 0.680 0.670 0.690 12,647,435 8,627,077 0.6821 1.763 1.763 1.789 1.763 1.816 4,806,025 1.7951 -1.47%
2016-06-21 0 0.680 0.680 0.690 0.680 0.690 5,297,257 3,618,292 0.6831 1.789 1.789 1.816 1.789 1.816 2,012,958 1.7975 0.00%
2016-06-20 0 0.680 0.680 0.690 0.680 0.710 14,752,950 10,243,174 0.6943 1.789 1.789 1.816 1.789 1.868 5,606,121 1.8271 -1.45%
2016-06-17 0 0.690 0.690 0.700 0.670 0.700 21,831,380 14,920,417 0.6834 1.816 1.816 1.842 1.763 1.842 8,295,924 1.7985 4.55%
2016-06-16 0 0.660 0.660 0.670 0.640 0.670 27,517,074 18,029,433 0.6552 1.737 1.737 1.763 1.684 1.763 10,456,488 1.7242 -1.49%
2016-06-15 0 0.670 0.670 0.680 0.670 0.690 12,945,003 8,774,052 0.6778 1.763 1.763 1.789 1.763 1.816 4,919,101 1.7837 -1.47%
2016-06-14 0 0.680 0.680 0.690 0.670 0.690 29,323,956 19,939,571 0.6800 1.789 1.789 1.816 1.763 1.816 11,143,103 1.7894 0.00%
2016-06-13 0 0.680 0.680 0.690 0.680 0.730 17,666,505 12,290,558 0.6957 1.789 1.789 1.816 1.789 1.921 6,713,272 1.8308 -2.86%
2016-06-10 0 0.700 0.700 0.710 0.700 0.720 9,658,504 6,792,540 0.7033 1.842 1.842 1.868 1.842 1.895 3,670,232 1.8507 -2.78%
2016-06-08 0 0.720 0.720 0.730 0.720 0.770 15,547,503 11,490,902 0.7391 1.895 1.895 1.921 1.895 2.026 5,908,051 1.9450 -6.49%
2016-06-07 0 0.770 0.760 0.770 0.750 0.790 16,612,000 12,773,920 0.7690 2.026 2.000 2.026 1.974 2.079 6,312,560 2.0236 -3.75%
2016-06-06 0 0.800 0.800 0.810 0.780 0.810 11,650,637 9,281,287 0.7966 2.105 2.105 2.132 2.053 2.132 4,427,242 2.0964 1.27%
2016-06-03 0 0.790 0.780 0.790 0.780 0.790 4,202,172 3,289,715 0.7829 2.079 2.053 2.079 2.053 2.079 1,596,825 2.0602 1.28%
2016-06-02 0 0.780 0.780 0.790 0.770 0.790 7,956,899 6,228,733 0.7828 2.053 2.053 2.079 2.026 2.079 3,023,622 2.0600 0.00%
2016-06-01 0 0.780 0.770 0.780 0.770 0.780 7,556,000 5,852,990 0.7746 2.053 2.026 2.053 2.026 2.053 2,871,280 2.0385 1.30%
2016-05-31 0 0.770 0.760 0.790 0.760 0.790 27,935,821 21,619,125 0.7739 2.026 2.000 2.079 2.000 2.079 10,615,612 2.0365 -1.28%
2016-05-30 0 0.780 0.770 0.780 0.760 0.780 17,296,000 13,307,080 0.7694 2.053 2.026 2.053 2.000 2.053 6,572,480 2.0247 2.63%
2016-05-27 0 0.760 0.750 0.770 0.750 0.770 11,284,866 8,592,659 0.7614 2.000 1.974 2.026 1.974 2.026 4,288,249 2.0038 1.33%
2016-05-26 0 0.750 0.740 0.750 0.730 0.770 33,229,107 24,862,669 0.7482 1.974 1.947 1.974 1.921 2.026 12,627,061 1.9690 -2.60%
2016-05-25 0 0.770 0.760 0.770 0.760 0.800 20,140,400 15,720,584 0.7805 2.026 2.000 2.026 2.000 2.105 7,653,352 2.0541 -1.28%
2016-05-24 0 0.780 0.770 0.780 0.770 0.790 9,738,030 7,548,213 0.7751 2.053 2.026 2.053 2.026 2.079 3,700,451 2.0398 -1.27%
2016-05-23 0 0.790 0.790 0.800 0.770 0.800 8,729,824 6,913,494 0.7919 2.079 2.079 2.105 2.026 2.105 3,317,333 2.0841 1.28%
2016-05-20 0 0.780 0.770 0.780 0.770 0.780 7,013,375 5,434,770 0.7749 2.053 2.026 2.053 2.026 2.053 2,665,083 2.0393 1.30%
2016-05-19 0 0.770 0.770 0.780 0.770 0.790 7,426,565 5,810,298 0.7824 2.026 2.026 2.053 2.026 2.079 2,822,095 2.0589 -1.28%
2016-05-18 0 0.780 0.780 0.790 0.760 0.790 15,597,764 12,113,972 0.7766 2.053 2.053 2.079 2.000 2.079 5,927,150 2.0438 0.00%
2016-05-17 0 0.780 0.770 0.780 0.770 0.840 26,568,525 21,368,710 0.8043 2.053 2.026 2.053 2.026 2.211 10,096,040 2.1165 -2.50%
2016-05-16 0 0.800 0.790 0.800 0.780 0.800 11,852,103 9,415,620 0.7944 2.105 2.079 2.105 2.053 2.105 4,503,799 2.0906 1.27%
2016-05-13 0 0.790 0.780 0.790 0.780 0.820 23,139,465 18,396,432 0.7950 2.079 2.053 2.079 2.053 2.158 8,792,997 2.0922 -3.66%
2016-05-12 0 0.820 0.810 0.820 0.810 0.870 26,161,687 21,796,880 0.8332 2.158 2.132 2.158 2.132 2.289 9,941,441 2.1925 -5.75%
2016-05-11 0 0.870 0.860 0.870 0.860 0.900 17,019,600 14,826,706 0.8712 2.289 2.263 2.289 2.263 2.368 6,467,448 2.2925 -2.25%
2016-05-10 0 0.890 0.880 0.890 0.870 0.890 7,694,000 6,829,860 0.8877 2.342 2.316 2.342 2.289 2.342 2,923,720 2.3360 0.00%
2016-05-09 0 0.890 0.880 0.890 0.880 0.910 8,029,957 7,151,851 0.8906 2.342 2.316 2.342 2.316 2.395 3,051,384 2.3438 -1.11%
2016-05-06 0 0.900 0.890 0.900 0.890 0.920 11,699,455 10,585,786 0.9048 2.368 2.342 2.368 2.342 2.421 4,445,793 2.3811 -2.17%
2016-05-05 0 0.920 0.910 0.920 0.910 0.930 15,364,393 14,080,981 0.9165 2.421 2.395 2.421 2.395 2.447 5,838,469 2.4118 2.22%
2016-05-04 0 0.900 0.900 0.910 0.900 0.920 12,464,840 11,338,452 0.9096 2.368 2.368 2.395 2.368 2.421 4,736,639 2.3938 0.00%
2016-05-03 0 0.900 0.900 0.910 0.900 0.920 10,430,185 9,537,270 0.9144 2.368 2.368 2.395 2.368 2.421 3,963,470 2.4063 -2.17%
2016-04-29 0 0.920 0.910 0.930 0.910 0.930 5,644,000 5,178,240 0.9175 2.421 2.395 2.447 2.395 2.447 2,144,720 2.4144 0.00%
2016-04-28 0 0.920 0.910 0.920 0.900 0.930 29,116,646 26,518,647 0.9108 2.421 2.395 2.421 2.368 2.447 11,064,325 2.3968 0.00%
2016-04-27 0 0.920 0.920 0.930 0.910 0.930 31,228,270 28,616,639 0.9164 2.421 2.421 2.447 2.395 2.447 11,866,743 2.4115 1.10%
2016-04-26 0 0.910 0.910 0.920 0.910 0.920 9,504,000 8,679,060 0.9132 2.395 2.395 2.421 2.395 2.421 3,611,520 2.4032 -1.09%
2016-04-25 0 0.920 0.910 0.920 0.910 0.920 3,834,000 3,500,370 0.9130 2.421 2.395 2.421 2.395 2.421 1,456,920 2.4026 1.10%
2016-04-22 0 0.910 0.910 0.920 0.910 0.930 19,457,091 17,935,124 0.9218 2.395 2.395 2.421 2.395 2.447 7,393,695 2.4257 -1.09%
2016-04-21 0 0.920 0.920 0.930 0.920 0.940 16,174,759 14,999,901 0.9274 2.421 2.421 2.447 2.421 2.474 6,146,408 2.4404 -1.08%
2016-04-20 0 0.930 0.920 0.930 0.910 0.930 15,371,611 14,161,829 0.9213 2.447 2.421 2.447 2.395 2.447 5,841,212 2.4245 1.09%
2016-04-19 0 0.920 0.920 0.930 0.920 0.940 6,626,735 6,148,163 0.9278 2.421 2.421 2.447 2.421 2.474 2,518,159 2.4415 -1.08%
2016-04-18 0 0.930 0.920 0.930 0.900 0.930 15,426,000 14,093,716 0.9136 2.447 2.421 2.447 2.368 2.447 5,861,880 2.4043 3.33%
2016-04-15 0 0.900 0.900 0.910 0.900 0.940 19,040,697 17,393,724 0.9135 2.368 2.368 2.395 2.368 2.474 7,235,465 2.4040 -4.26%
2016-04-14 0 0.940 0.930 0.940 0.920 0.950 26,865,600 25,068,800 0.9331 2.474 2.447 2.474 2.421 2.500 10,208,928 2.4556 1.08%
2016-04-13 0 0.930 0.930 0.940 0.930 0.940 11,383,095 10,618,229 0.9328 2.447 2.447 2.474 2.447 2.474 4,325,576 2.4548 0.00%
2016-04-12 0 0.930 0.920 0.930 0.920 0.930 10,114,139 9,357,931 0.9252 2.447 2.421 2.447 2.421 2.447 3,843,373 2.4348 1.09%
2016-04-11 0 0.920 0.920 0.930 0.920 0.930 12,922,000 11,932,760 0.9234 2.421 2.421 2.447 2.421 2.447 4,910,360 2.4301 0.00%
2016-04-08 0 0.920 0.910 0.920 0.900 0.920 9,450,000 8,629,000 0.9131 2.421 2.395 2.421 2.368 2.421 3,591,000 2.4030 0.00%
2016-04-07 0 0.920 0.910 0.920 0.900 0.920 18,788,399 17,123,505 0.9114 2.421 2.395 2.421 2.368 2.421 7,139,592 2.3984 2.22%
2016-04-06 0 0.900 0.890 0.900 0.890 0.910 39,736,000 35,742,730 0.8995 2.368 2.342 2.368 2.342 2.395 15,099,680 2.3671 0.00%
2016-04-05 0 0.900 0.890 0.900 0.880 0.930 58,321,664 52,306,384 0.8969 2.368 2.342 2.368 2.316 2.447 22,162,232 2.3602 -3.23%
2016-04-01 0 0.930 0.920 0.930 0.920 0.950 19,050,200 17,777,248 0.9332 2.447 2.421 2.447 2.421 2.500 7,239,076 2.4557 -1.06%
2016-03-31 0 0.940 0.930 0.940 0.920 0.940 17,341,206 16,207,219 0.9346 2.474 2.447 2.474 2.421 2.474 6,589,658 2.4595 2.17%
2016-03-30 0 0.920 0.910 0.920 0.910 0.950 38,534,000 35,692,470 0.9263 2.421 2.395 2.421 2.395 2.500 14,642,920 2.4375 -2.13%
2016-03-29 0 0.940 0.930 0.940 0.930 0.960 12,846,172 12,041,908 0.9374 2.474 2.447 2.474 2.447 2.526 4,881,545 2.4668 -1.05%
2016-03-24 0 0.950 0.940 0.950 0.930 0.950 32,918,458 30,895,358 0.9385 2.500 2.474 2.500 2.447 2.500 12,509,014 2.4698 1.06%
2016-03-23 0 0.940 0.930 0.940 0.920 0.940 42,263,200 39,342,100 0.9309 2.474 2.447 2.474 2.421 2.474 16,060,016 2.4497 0.00%
2016-03-22 0 0.940 0.930 0.940 0.920 0.940 24,862,000 23,131,310 0.9304 2.474 2.447 2.474 2.421 2.474 9,447,560 2.4484 1.08%
2016-03-21 0 0.930 0.930 0.940 0.920 0.950 49,536,000 46,287,120 0.9344 2.447 2.447 2.474 2.421 2.500 18,823,680 2.4590 1.09%
2016-03-18 0 0.920 0.910 0.920 0.910 0.930 65,264,654 59,890,845 0.9177 2.421 2.395 2.421 2.395 2.447 24,800,569 2.4149 1.10%
2016-03-17 0 0.910 0.910 0.920 0.910 0.930 27,483,400 25,274,574 0.9196 2.395 2.395 2.421 2.395 2.447 10,443,692 2.4201 1.11%
2016-03-16 0 0.900 0.900 0.910 0.900 0.920 55,818,000 50,775,419 0.9097 2.368 2.368 2.395 2.368 2.421 21,210,840 2.3938 -1.10%
2016-03-15 0 0.910 0.900 0.910 0.900 0.930 41,346,000 37,659,830 0.9108 2.395 2.368 2.395 2.368 2.447 15,711,480 2.3970 -2.15%
2016-03-14 0 0.930 0.920 0.930 0.900 0.940 51,391,304 47,492,575 0.9241 2.447 2.421 2.447 2.368 2.474 19,528,696 2.4319 4.49%
2016-03-11 0 0.890 0.890 0.900 0.890 0.910 28,865,788 26,047,207 0.9024 2.342 2.342 2.368 2.342 2.395 10,968,999 2.3746 -1.11%
2016-03-10 0 0.900 0.900 0.910 0.890 0.920 60,069,419 54,515,624 0.9075 2.368 2.368 2.395 2.342 2.421 22,826,379 2.3883 1.12%
2016-03-09 0 0.890 0.880 0.890 0.870 0.890 33,406,934 29,511,014 0.8834 2.342 2.316 2.342 2.289 2.342 12,694,635 2.3247 0.00%
2016-03-08 0 0.890 0.880 0.890 0.870 0.910 53,864,000 47,622,080 0.8841 2.342 2.316 2.342 2.289 2.395 20,468,320 2.3266 -1.11%
2016-03-07 0 0.900 0.890 0.900 0.890 0.920 95,138,000 85,600,802 0.8998 2.368 2.342 2.368 2.342 2.421 36,152,440 2.3678 2.27%
2016-03-04 0 0.880 0.880 0.890 0.870 0.890 89,247,811 78,864,403 0.8837 2.316 2.316 2.342 2.289 2.342 33,914,168 2.3254 1.15%
2016-03-03 0 0.870 0.860 0.870 0.850 0.910 501,984,045 432,465,977 0.8615 2.289 2.263 2.289 2.237 2.395 190,753,937 2.2671 1.16%
2016-03-02 0 0.860 0.850 0.860 0.840 0.880 147,860,435 126,874,913 0.8581 2.263 2.237 2.263 2.211 2.316 56,186,965 2.2581 -2.27%
2016-03-01 0 0.880 0.870 0.880 0.860 0.930 75,416,000 66,361,230 0.8799 2.316 2.289 2.316 2.263 2.447 28,658,080 2.3156 -4.35%
2016-02-29 0 0.920 0.910 0.930 0.900 1.000 39,048,228 36,360,501 0.9312 2.421 2.395 2.447 2.368 2.632 14,838,327 2.4504 -8.00%
2016-02-26 0 1.000 0.990 1.000 0.980 1.080 74,005,000 73,895,270 0.9985 2.632 2.605 2.632 2.579 2.842 28,121,900 2.6277 -4.76%
2016-02-25 0 1.050 1.040 1.050 1.040 1.050 18,669,000 19,543,200 1.0468 2.763 2.737 2.763 2.737 2.763 7,094,220 2.7548 0.00%
2016-02-24 0 1.050 1.040 1.050 1.040 1.060 24,690,000 25,874,380 1.0480 2.763 2.737 2.763 2.737 2.789 9,382,200 2.7578 0.96%
2016-02-23 0 1.040 1.040 1.050 1.040 1.060 28,630,067 30,140,948 1.0528 2.737 2.737 2.763 2.737 2.789 10,879,425 2.7705 -0.95%
2016-02-22 0 1.050 1.050 1.060 1.040 1.080 27,126,000 28,668,120 1.0569 2.763 2.763 2.789 2.737 2.842 10,307,880 2.7812 0.00%
2016-02-19 0 1.050 1.040 1.060 1.040 1.110 66,128,966 70,149,953 1.0608 2.763 2.737 2.789 2.737 2.921 25,129,007 2.7916 -2.78%
2016-02-18 0 1.080 1.070 1.080 1.070 1.100 15,146,000 16,402,220 1.0829 2.842 2.816 2.842 2.816 2.895 5,755,480 2.8498 0.00%
2016-02-17 0 1.080 1.070 1.080 1.080 1.100 12,472,000 13,542,082 1.0858 2.842 2.816 2.842 2.842 2.895 4,739,360 2.8574 0.00%
2016-02-16 0 1.080 1.080 1.090 1.080 1.110 15,150,000 16,575,090 1.0941 2.842 2.842 2.868 2.842 2.921 5,757,000 2.8791 -1.82%
2016-02-15 0 1.100 1.090 1.100 1.090 1.120 6,921,555 7,602,270 1.0983 2.895 2.868 2.895 2.868 2.947 2,630,191 2.8904 2.80%
2016-02-12 0 1.070 1.060 1.080 1.050 1.100 9,682,000 10,375,680 1.0716 2.816 2.789 2.842 2.763 2.895 3,679,160 2.8201 -0.93%
2016-02-11 0 1.080 1.070 1.090 1.050 1.100 11,544,000 12,507,250 1.0834 2.842 2.816 2.868 2.763 2.895 4,386,720 2.8512 -5.26%
2016-02-05 0 1.140 1.130 1.140 1.130 1.160 1,602,177 1,828,423 1.1412 3.000 2.974 3.000 2.974 3.053 608,827 3.0032 -0.87%
2016-02-04 0 1.150 1.140 1.150 1.130 1.160 4,234,004 4,858,494 1.1475 3.026 3.000 3.026 2.974 3.053 1,608,922 3.0197 1.77%
2016-02-03 0 1.130 1.120 1.140 1.110 1.180 23,021,600 26,235,184 1.1396 2.974 2.947 3.000 2.921 3.105 8,748,208 2.9989 -1.74%
2016-02-02 0 1.150 1.150 1.160 1.150 1.180 5,523,775 6,393,741 1.1575 3.026 3.026 3.053 3.026 3.105 2,099,035 3.0460 -2.54%
2016-02-01 0 1.180 1.180 1.190 1.140 1.200 7,880,000 9,208,650 1.1686 3.105 3.105 3.132 3.000 3.158 2,994,400 3.0753 -0.84%
2016-01-29 0 1.190 1.180 1.190 1.180 1.220 9,934,000 11,888,818 1.1968 3.132 3.105 3.132 3.105 3.211 3,774,920 3.1494 -2.46%
2016-01-28 0 1.220 1.200 1.220 1.190 1.220 2,094,000 2,518,240 1.2026 3.211 3.158 3.211 3.132 3.211 795,720 3.1647 2.52%
2016-01-27 0 1.190 1.190 1.200 1.180 1.220 5,878,000 7,031,460 1.1962 3.132 3.132 3.158 3.105 3.211 2,233,640 3.1480 -1.65%
2016-01-26 0 1.210 1.200 1.210 1.190 1.220 1,552,000 1,870,400 1.2052 3.184 3.158 3.184 3.132 3.211 589,760 3.1715 -1.63%
2016-01-25 0 1.230 1.220 1.230 1.220 1.250 1,594,088 1,959,061 1.2290 3.237 3.211 3.237 3.211 3.289 605,753 3.2341 0.00%
2016-01-22 0 1.230 1.210 1.230 1.190 1.230 6,413,000 7,770,730 1.2117 3.237 3.184 3.237 3.132 3.237 2,436,940 3.1887 2.50%
2016-01-21 0 1.200 1.200 1.210 1.190 1.240 9,172,752 11,143,743 1.2149 3.158 3.158 3.184 3.132 3.263 3,485,646 3.1970 -4.00%
2016-01-20 0 1.250 1.240 1.250 1.220 1.270 4,954,581 6,178,836 1.2471 3.289 3.263 3.289 3.211 3.342 1,882,741 3.2818 -1.57%
2016-01-19 0 1.270 1.260 1.270 1.230 1.290 7,756,000 9,741,080 1.2559 3.342 3.316 3.342 3.237 3.395 2,947,280 3.3051 -0.78%
2016-01-18 0 1.280 1.270 1.280 1.270 1.310 4,172,000 5,378,700 1.2892 3.368 3.342 3.368 3.342 3.447 1,585,360 3.3927 -3.03%
2016-01-15 0 1.320 1.310 1.320 1.300 1.350 3,008,000 3,974,760 1.3214 3.474 3.447 3.474 3.421 3.553 1,143,040 3.4774 -2.22%
2016-01-14 0 1.350 1.340 1.350 1.330 1.380 5,006,000 6,726,900 1.3438 3.553 3.526 3.553 3.500 3.632 1,902,280 3.5362 -2.88%
2016-01-13 0 1.390 1.380 1.390 1.370 1.420 2,523,830 3,505,476 1.3890 3.658 3.632 3.658 3.605 3.737 959,055 3.6551 0.00%
2016-01-12 0 1.390 1.380 1.390 1.300 1.400 50,366,316 68,424,609 1.3585 3.658 3.632 3.658 3.421 3.684 19,139,200 3.5751 5.30%
2016-01-11 0 1.320 1.310 1.330 1.310 1.380 4,866,081 6,492,555 1.3342 3.474 3.447 3.500 3.447 3.632 1,849,111 3.5112 -5.04%
2016-01-08 0 1.390 1.380 1.390 1.380 1.420 6,080,866 8,509,139 1.3993 3.658 3.632 3.658 3.632 3.737 2,310,729 3.6824 -0.71%
2016-01-07 0 1.400 1.400 1.410 1.400 1.500 8,199,400 11,652,318 1.4211 3.684 3.684 3.711 3.684 3.947 3,115,772 3.7398 -6.67%
2016-01-06 0 1.500 1.490 1.500 1.410 1.500 8,316,697 12,089,983 1.4537 3.947 3.921 3.947 3.711 3.947 3,160,345 3.8255 7.14%
2016-01-05 0 1.400 1.390 1.410 1.390 1.430 3,800,000 5,356,500 1.4096 3.684 3.658 3.711 3.658 3.763 1,444,000 3.7095 -1.41%
2016-01-04 0 1.420 1.410 1.420 1.410 1.470 3,942,937 5,633,801 1.4288 3.737 3.711 3.737 3.711 3.868 1,498,316 3.7601 -3.40%
2015-12-31 0 1.470 1.470 1.480 1.440 1.480 1,572,510 2,310,254 1.4692 3.868 3.868 3.895 3.789 3.895 597,554 3.8662 0.68%
2015-12-30 0 1.460 1.460 1.480 1.430 1.480 11,316,000 16,416,930 1.4508 3.842 3.842 3.895 3.763 3.895 4,300,080 3.8178 2.10%
2015-12-29 0 1.430 1.430 1.440 1.410 1.440 1,448,000 2,073,120 1.4317 3.763 3.763 3.789 3.711 3.789 550,240 3.7677 0.70%
2015-12-28 0 1.420 1.420 1.430 1.420 1.440 2,110,000 3,020,580 1.4316 3.737 3.737 3.763 3.737 3.789 801,800 3.7672 0.00%
2015-12-24 0 1.420 1.410 1.430 1.410 1.450 17,888,000 25,496,880 1.4254 3.737 3.711 3.763 3.711 3.816 6,797,440 3.7510 0.00%
2015-12-23 0 1.420 1.400 1.420 1.400 1.430 4,996,348 7,077,177 1.4165 3.737 3.684 3.737 3.684 3.763 1,898,612 3.7276 0.71%
2015-12-22 0 1.410 1.410 1.430 1.400 1.440 4,222,000 5,997,850 1.4206 3.711 3.711 3.763 3.684 3.789 1,604,360 3.7385 0.71%
2015-12-21 0 1.400 1.390 1.400 1.350 1.410 6,379,299 8,852,444 1.3877 3.684 3.658 3.684 3.553 3.711 2,424,134 3.6518 0.00%
2015-12-18 0 1.400 1.390 1.410 1.380 1.480 15,058,163 21,543,563 1.4307 3.684 3.658 3.711 3.632 3.895 5,722,102 3.7650 -0.71%
2015-12-17 0 1.410 1.400 1.410 1.400 1.480 7,340,761 10,439,327 1.4221 3.711 3.684 3.711 3.684 3.895 2,789,489 3.7424 -1.40%
2015-12-16 0 1.430 1.430 1.440 1.420 1.440 6,468,000 9,224,590 1.4262 3.763 3.763 3.789 3.737 3.789 2,457,840 3.7531 0.70%
2015-12-15 0 1.420 1.420 1.430 1.400 1.440 8,531,294 12,030,780 1.4102 3.737 3.737 3.763 3.684 3.789 3,241,892 3.7110 0.71%
2015-12-14 0 1.410 1.400 1.410 1.360 1.420 20,860,537 29,137,159 1.3968 3.711 3.684 3.711 3.579 3.737 7,927,004 3.6757 0.00%
2015-12-11 0 1.410 1.400 1.410 1.400 1.480 7,918,557 11,335,957 1.4316 3.711 3.684 3.711 3.684 3.895 3,009,052 3.7673 -2.76%
2015-12-10 0 1.450 1.450 1.460 1.450 1.480 10,290,180 14,995,085 1.4572 3.816 3.816 3.842 3.816 3.895 3,910,268 3.8348 -2.68%
2015-12-09 0 1.490 1.480 1.490 1.470 1.500 3,736,750 5,543,043 1.4834 3.921 3.895 3.921 3.868 3.947 1,419,965 3.9036 -0.67%
2015-12-08 0 1.500 1.490 1.500 1.470 1.510 5,308,577 7,905,112 1.4891 3.947 3.921 3.947 3.868 3.974 2,017,259 3.9187 0.67%
2015-12-07 0 1.490 1.490 1.500 1.490 1.530 12,614,000 19,005,400 1.5067 3.921 3.921 3.947 3.921 4.026 4,793,320 3.9650 -1.32%
2015-12-04 0 1.510 1.500 1.520 1.500 1.540 4,128,400 6,301,240 1.5263 3.974 3.947 4.000 3.947 4.053 1,568,792 4.0166 -1.31%
2015-12-03 0 1.530 1.510 1.530 1.500 1.530 5,568,000 8,458,174 1.5191 4.026 3.974 4.026 3.947 4.026 2,115,840 3.9975 0.66%
2015-12-02 0 1.520 1.520 1.530 1.510 1.550 2,364,800 3,595,676 1.5205 4.000 4.000 4.026 3.974 4.079 898,624 4.0013 -1.30%
2015-12-01 0 1.540 1.530 1.540 1.520 1.540 5,156,211 7,893,459 1.5309 4.053 4.026 4.053 4.000 4.053 1,959,360 4.0286 2.67%
2015-11-30 0 1.500 1.490 1.500 1.490 1.530 4,263,519 6,423,624 1.5066 3.947 3.921 3.947 3.921 4.026 1,620,137 3.9649 -0.66%
2015-11-27 0 1.510 1.500 1.510 1.490 1.550 7,501,460 11,305,697 1.5071 3.974 3.947 3.974 3.921 4.079 2,850,555 3.9661 -1.95%
2015-11-26 0 1.540 1.540 1.550 1.540 1.580 10,164,564 15,898,839 1.5641 4.053 4.053 4.079 4.053 4.158 3,862,534 4.1162 -1.28%
2015-11-25 0 1.560 1.560 1.570 1.550 1.600 6,814,000 10,711,000 1.5719 4.105 4.105 4.132 4.079 4.211 2,589,320 4.1366 -3.11%
2015-11-24 0 1.610 1.600 1.610 1.600 1.630 5,236,000 8,429,260 1.6099 4.237 4.211 4.237 4.211 4.289 1,989,680 4.2365 -1.23%
2015-11-23 0 1.630 1.610 1.630 1.610 1.630 9,490,233 15,410,448 1.6238 4.289 4.237 4.289 4.237 4.289 3,606,289 4.2732 1.24%
2015-11-20 0 1.610 1.600 1.610 1.600 1.620 4,002,000 6,433,530 1.6076 4.237 4.211 4.237 4.211 4.263 1,520,760 4.2305 0.62%
2015-11-19 0 1.600 1.590 1.600 1.580 1.600 3,277,800 5,232,234 1.5963 4.211 4.184 4.211 4.158 4.211 1,245,564 4.2007 1.27%
2015-11-18 0 1.580 1.570 1.580 1.560 1.600 8,238,512 13,028,143 1.5814 4.158 4.132 4.158 4.105 4.211 3,130,635 4.1615 1.28%
2015-11-17 0 1.560 1.560 1.570 1.560 1.620 7,495,416 11,887,945 1.5860 4.105 4.105 4.132 4.105 4.263 2,848,258 4.1738 -1.27%
2015-11-16 0 1.580 1.580 1.590 1.580 1.600 7,128,481 11,356,450 1.5931 4.158 4.158 4.184 4.158 4.211 2,708,823 4.1924 -2.47%
2015-11-13 0 1.620 1.610 1.630 1.610 1.660 12,651,128 20,532,536 1.6230 4.263 4.237 4.289 4.237 4.368 4,807,429 4.2710 -1.82%
2015-11-12 0 1.650 1.650 1.660 1.620 1.670 28,344,613 46,946,208 1.6563 4.342 4.342 4.368 4.263 4.395 10,770,953 4.3586 1.23%
2015-11-11 0 1.630 1.620 1.630 1.570 1.640 14,518,000 23,528,840 1.6207 4.289 4.263 4.289 4.132 4.316 5,516,840 4.2649 1.87%
2015-11-10 0 1.600 1.590 1.600 1.550 1.600 12,360,000 19,576,080 1.5838 4.211 4.184 4.211 4.079 4.211 4,696,800 4.1680 0.00%
2015-11-09 0 1.600 1.590 1.600 1.560 1.610 8,910,000 14,197,750 1.5935 4.211 4.184 4.211 4.105 4.237 3,385,800 4.1933 2.56%
2015-11-06 0 1.560 1.550 1.560 1.540 1.580 10,210,111 15,892,989 1.5566 4.105 4.079 4.105 4.053 4.158 3,879,842 4.0963 0.00%
2015-11-05 0 1.560 1.550 1.570 1.540 1.600 7,894,000 12,410,700 1.5722 4.105 4.079 4.132 4.053 4.211 2,999,720 4.1373 -2.50%
2015-11-04 0 1.600 1.590 1.600 1.590 1.630 45,635,038 73,614,131 1.6131 4.211 4.184 4.211 4.184 4.289 17,341,314 4.2450 -0.62%
2015-11-03 0 1.610 1.600 1.610 1.600 1.620 7,640,500 12,290,955 1.6087 4.237 4.211 4.237 4.211 4.263 2,903,390 4.2333 0.62%
2015-11-02 0 1.600 1.600 1.610 1.600 1.620 5,964,000 9,571,400 1.6049 4.211 4.211 4.237 4.211 4.263 2,266,320 4.2233 -0.62%
2015-10-30 0 1.610 1.600 1.610 1.600 1.610 10,005,786 16,036,792 1.6028 4.237 4.211 4.237 4.211 4.237 3,802,199 4.2178 0.00%
2015-10-29 0 1.610 1.600 1.610 1.600 1.620 8,724,000 13,988,730 1.6035 4.237 4.211 4.237 4.211 4.263 3,315,120 4.2197 -1.23%
2015-10-28 0 1.630 1.610 1.630 1.610 1.640 1,901,328 3,086,758 1.6235 4.289 4.237 4.289 4.237 4.316 722,505 4.2723 1.24%
2015-10-27 0 1.610 1.610 1.620 1.610 1.640 1,974,000 3,201,420 1.6218 4.237 4.237 4.263 4.237 4.316 750,120 4.2679 -0.62%
2015-10-26 0 1.620 1.620 1.630 1.600 1.640 3,985,000 6,458,090 1.6206 4.263 4.263 4.289 4.211 4.316 1,514,300 4.2647 -0.61%
2015-10-23 0 1.630 1.620 1.630 1.620 1.640 2,714,000 4,424,810 1.6304 4.289 4.263 4.289 4.263 4.316 1,031,320 4.2904 1.24%
2015-10-22 0 1.610 1.610 1.620 1.600 1.620 3,188,020 5,128,431 1.6087 4.237 4.237 4.263 4.211 4.263 1,211,448 4.2333 0.62%
2015-10-20 0 1.600 1.600 1.610 1.590 1.630 4,676,000 7,489,050 1.6016 4.211 4.211 4.237 4.184 4.289 1,776,880 4.2147 -1.23%
2015-10-19 0 1.620 1.600 1.620 1.600 1.630 2,254,600 3,638,444 1.6138 4.263 4.211 4.263 4.211 4.289 856,748 4.2468 0.62%
2015-10-16 0 1.610 1.610 1.620 1.600 1.630 7,708,000 12,371,520 1.6050 4.237 4.237 4.263 4.211 4.289 2,929,040 4.2237 0.00%
2015-10-15 0 1.610 1.600 1.610 1.590 1.630 5,269,250 8,465,942 1.6067 4.237 4.211 4.237 4.184 4.289 2,002,315 4.2281 -1.83%
2015-10-14 0 1.640 1.630 1.650 1.620 1.650 7,914,605 12,965,312 1.6382 4.316 4.289 4.342 4.263 4.342 3,007,550 4.3109 -0.61%
2015-10-13 0 1.650 1.640 1.650 1.620 1.650 3,811,723 6,256,871 1.6415 4.342 4.316 4.342 4.263 4.342 1,448,455 4.3197 1.23%
2015-10-12 0 1.630 1.630 1.650 1.620 1.660 3,694,000 6,029,200 1.6322 4.289 4.289 4.342 4.263 4.368 1,403,720 4.2952 -0.61%
2015-10-09 0 1.640 1.630 1.640 1.620 1.650 7,186,000 11,745,740 1.6345 4.316 4.289 4.316 4.263 4.342 2,730,680 4.3014 1.23%
2015-10-08 0 1.620 1.610 1.620 1.610 1.650 9,906,000 16,064,870 1.6217 4.263 4.237 4.263 4.237 4.342 3,764,280 4.2677 -2.41%
2015-10-07 0 1.660 1.650 1.660 1.600 1.670 7,386,000 12,098,820 1.6381 4.368 4.342 4.368 4.211 4.395 2,806,680 4.3107 3.75%
2015-10-06 0 1.600 1.590 1.610 1.590 1.630 5,091,920 8,163,081 1.6031 4.211 4.184 4.237 4.184 4.289 1,934,930 4.2188 -0.62%
2015-10-05 0 1.610 1.610 1.620 1.590 1.640 3,888,000 6,275,290 1.6140 4.237 4.237 4.263 4.184 4.316 1,477,440 4.2474 1.26%
2015-10-02 0 1.590 1.580 1.590 1.580 1.640 6,762,000 10,852,690 1.6050 4.184 4.158 4.184 4.158 4.316 2,569,560 4.2236 -0.62%
2015-09-30 0 1.600 1.590 1.600 1.560 1.630 9,149,893 14,605,147 1.5962 4.211 4.184 4.211 4.105 4.289 3,476,959 4.2006 0.00%
2015-09-29 0 1.600 1.590 1.600 1.530 1.610 12,881,259 20,499,442 1.5914 4.211 4.184 4.211 4.026 4.237 4,894,878 4.1879 -3.03%
2015-09-25 0 1.650 1.650 1.660 1.640 1.660 1,821,465 3,009,735 1.6524 4.342 4.342 4.368 4.316 4.368 692,157 4.3483 0.61%
2015-09-24 0 1.640 1.640 1.660 1.640 1.680 3,122,000 5,173,486 1.6571 4.316 4.316 4.368 4.316 4.421 1,186,360 4.3608 -0.61%
2015-09-23 0 1.650 1.640 1.660 1.640 1.700 5,588,000 9,255,460 1.6563 4.342 4.316 4.368 4.316 4.474 2,123,440 4.3587 -1.79%
2015-09-22 0 1.680 1.670 1.700 1.650 1.720 14,100,165 23,983,851 1.7010 4.421 4.395 4.474 4.342 4.526 5,358,063 4.4762 1.20%
2015-09-21 0 1.660 1.660 1.670 1.620 1.700 6,778,809 11,341,641 1.6731 4.368 4.368 4.395 4.263 4.474 2,575,947 4.4029 -5.68%
2015-09-18 0 1.760 1.740 1.770 1.590 1.770 38,734,000 65,851,480 1.7001 4.632 4.579 4.658 4.184 4.658 14,718,920 4.4739 11.39%
2015-09-17 0 1.580 1.580 1.590 1.560 1.650 4,566,000 7,247,640 1.5873 4.158 4.158 4.184 4.105 4.342 1,735,080 4.1771 -2.47%
2015-09-16 0 1.620 1.610 1.620 1.510 1.620 13,766,000 21,780,840 1.5822 4.263 4.237 4.263 3.974 4.263 5,231,080 4.1637 5.88%
2015-09-15 0 1.530 1.520 1.530 1.480 1.550 4,786,000 7,309,580 1.5273 4.026 4.000 4.026 3.895 4.079 1,818,680 4.0192 2.68%
2015-09-14 0 1.490 1.490 1.500 1.470 1.520 4,923,200 7,316,068 1.4860 3.921 3.921 3.947 3.868 4.000 1,870,816 3.9106 -1.32%
2015-09-11 0 1.510 1.510 1.520 1.510 1.540 3,988,000 6,109,400 1.5319 3.974 3.974 4.000 3.974 4.053 1,515,440 4.0314 0.67%
2015-09-10 0 1.500 1.500 1.520 1.470 1.520 4,738,000 7,028,493 1.4834 3.947 3.947 4.000 3.868 4.000 1,800,440 3.9038 -0.66%
2015-09-09 0 1.510 1.510 1.520 1.440 1.520 9,258,693 13,732,377 1.4832 3.974 3.974 4.000 3.789 4.000 3,518,303 3.9031 2.72%
2015-09-08 0 1.470 1.460 1.480 1.410 1.480 2,140,000 3,088,380 1.4432 3.868 3.842 3.895 3.711 3.895 813,200 3.7978 0.68%
2015-09-07 0 1.460 1.450 1.460 1.390 1.460 5,748,000 8,170,920 1.4215 3.842 3.816 3.842 3.658 3.842 2,184,240 3.7409 5.80%
2015-09-04 0 1.380 1.380 1.400 1.380 1.440 21,337,000 30,155,070 1.4133 3.632 3.632 3.684 3.632 3.789 8,108,060 3.7191 -2.82%
2015-09-02 0 1.420 1.410 1.430 1.410 1.460 7,119,576 10,164,554 1.4277 3.737 3.711 3.763 3.711 3.842 2,705,439 3.7571 -2.74%
2015-09-01 0 1.460 1.450 1.460 1.440 1.490 7,236,000 10,539,150 1.4565 3.842 3.816 3.842 3.789 3.921 2,749,680 3.8329 -0.68%
2015-08-31 0 1.470 1.460 1.490 1.420 1.520 8,469,600 12,384,462 1.4622 3.868 3.842 3.921 3.737 4.000 3,218,448 3.8480 -0.68%
2015-08-28 0 1.480 1.470 1.480 1.430 1.490 57,904,400 84,654,228 1.4620 3.895 3.868 3.895 3.763 3.921 22,003,672 3.8473 2.07%
2015-08-27 0 1.450 1.460 1.470 1.400 1.470 14,152,340 20,324,282 1.4361 3.816 3.842 3.868 3.684 3.868 5,377,889 3.7792 5.84%
2015-08-26 0 1.370 1.370 1.380 1.360 1.440 17,256,010 24,146,933 1.3993 3.605 3.605 3.632 3.579 3.789 6,557,284 3.6825 0.00%
2015-08-25 0 1.370 1.360 1.370 1.350 1.450 12,410,486 17,150,718 1.3820 3.605 3.579 3.605 3.553 3.816 4,715,985 3.6367 -0.72%
2015-08-24 0 1.380 1.360 1.380 1.340 1.480 24,969,600 34,579,252 1.3849 3.632 3.579 3.632 3.526 3.895 9,488,448 3.6444 -8.00%
2015-08-21 0 1.500 1.490 1.510 1.430 1.530 18,660,800 28,078,140 1.5047 3.947 3.921 3.974 3.763 4.026 7,091,104 3.9596 -1.96%
2015-08-20 0 1.530 1.510 1.520 1.510 1.580 18,647,741 28,771,405 1.5429 4.026 3.974 4.000 3.974 4.158 7,086,142 4.0602 -3.16%
2015-08-19 0 1.580 1.570 1.580 1.550 1.620 12,610,950 19,974,217 1.5839 4.158 4.132 4.158 4.079 4.263 4,792,161 4.1681 -2.47%
2015-08-18 0 1.620 1.610 1.630 1.620 1.680 18,750,545 30,841,272 1.6448 4.263 4.237 4.289 4.263 4.421 7,125,207 4.3285 -1.22%
2015-08-17 0 1.640 1.630 1.660 1.600 1.660 9,992,498 16,350,986 1.6363 4.316 4.289 4.368 4.211 4.368 3,797,149 4.3061 -0.61%
2015-08-14 0 1.650 1.650 1.660 1.640 1.710 28,218,612 46,966,425 1.6644 4.342 4.342 4.368 4.316 4.500 10,723,073 4.3799 -3.51%
2015-08-13 0 1.710 1.710 1.720 1.650 1.760 25,467,099 43,150,470 1.6944 4.500 4.500 4.526 4.342 4.632 9,677,498 4.4588 -2.29%
2015-08-12 0 1.750 1.740 1.750 1.630 1.770 103,331,369 179,170,342 1.7339 4.605 4.579 4.605 4.289 4.658 39,265,920 4.5630 3.55%
2015-08-11 0 1.690 1.680 1.690 1.680 1.720 16,922,298 28,673,450 1.6944 4.447 4.421 4.447 4.421 4.526 6,430,473 4.4590 0.00%
2015-08-10 0 1.690 1.680 1.690 1.630 1.690 10,654,693 17,742,045 1.6652 4.447 4.421 4.447 4.289 4.447 4,048,783 4.3821 1.81%
2015-08-07 0 1.660 1.660 1.670 1.610 1.680 4,018,000 6,607,390 1.6444 4.368 4.368 4.395 4.237 4.421 1,526,840 4.3275 3.75%
2015-08-06 0 1.600 1.600 1.610 1.590 1.660 8,751,600 14,096,494 1.6107 4.211 4.211 4.237 4.184 4.368 3,325,608 4.2388 -3.61%
2015-08-05 0 1.660 1.650 1.660 1.650 1.710 9,442,227 15,825,821 1.6761 4.368 4.342 4.368 4.342 4.500 3,588,046 4.4107 -1.78%
2015-08-04 0 1.690 1.680 1.690 1.670 1.720 11,245,339 19,073,156 1.6961 4.447 4.421 4.447 4.395 4.526 4,273,229 4.4634 0.60%
2015-08-03 0 1.680 1.680 1.700 1.670 1.710 3,570,000 6,048,450 1.6942 4.421 4.421 4.474 4.395 4.500 1,356,600 4.4585 -2.33%
2015-07-31 0 1.720 1.710 1.720 1.710 1.750 17,348,000 29,899,860 1.7235 4.526 4.500 4.526 4.500 4.605 6,592,240 4.5356 -1.71%
2015-07-30 0 1.750 1.740 1.750 1.670 1.760 26,803,939 46,661,694 1.7409 4.605 4.579 4.605 4.395 4.632 10,185,497 4.5812 4.17%
2015-07-29 0 1.680 1.670 1.680 1.650 1.680 6,065,048 10,107,887 1.6666 4.421 4.395 4.421 4.342 4.421 2,304,718 4.3857 0.60%
2015-07-28 0 1.670 1.670 1.690 1.610 1.710 10,453,100 17,527,976 1.6768 4.395 4.395 4.447 4.237 4.500 3,972,178 4.4127 2.45%
2015-07-27 0 1.630 1.620 1.630 1.610 1.660 5,329,463 8,663,644 1.6256 4.289 4.263 4.289 4.237 4.368 2,025,196 4.2779 -2.40%
2015-07-24 0 1.670 1.670 1.680 1.670 1.710 4,150,013 6,982,776 1.6826 4.395 4.395 4.421 4.395 4.500 1,577,005 4.4279 -1.18%
2015-07-23 0 1.690 1.680 1.690 1.660 1.700 2,379,000 4,019,800 1.6897 4.447 4.421 4.447 4.368 4.474 904,020 4.4466 0.60%
2015-07-22 0 1.680 1.670 1.690 1.670 1.700 6,246,230 10,516,499 1.6837 4.421 4.395 4.447 4.395 4.474 2,373,567 4.4307 -1.75%
2015-07-21 0 1.710 1.700 1.720 1.690 1.730 8,450,000 14,454,580 1.7106 4.500 4.474 4.526 4.447 4.553 3,211,000 4.5016 0.00%
2015-07-20 0 1.710 1.710 1.720 1.690 1.720 11,600,340 19,819,981 1.7086 4.500 4.500 4.526 4.447 4.526 4,408,129 4.4962 0.00%
2015-07-17 0 1.710 1.700 1.720 1.690 1.750 14,267,563 24,518,510 1.7185 4.500 4.474 4.526 4.447 4.605 5,421,674 4.5223 0.59%
2015-07-16 0 1.700 1.700 1.710 1.630 1.730 14,146,000 24,012,120 1.6974 4.474 4.474 4.500 4.289 4.553 5,375,480 4.4670 3.03%
2015-07-15 0 1.650 1.640 1.660 1.630 1.680 8,892,015 14,708,173 1.6541 4.342 4.316 4.368 4.289 4.421 3,378,966 4.3529 0.00%
2015-07-14 0 1.650 1.640 1.650 1.600 1.660 8,200,000 13,442,790 1.6394 4.342 4.316 4.342 4.211 4.368 3,116,000 4.3141 2.48%
2015-07-13 0 1.610 1.610 1.620 1.540 1.630 4,036,000 6,456,520 1.5997 4.237 4.237 4.263 4.053 4.289 1,533,680 4.2098 2.55%
2015-07-10 0 1.570 1.570 1.580 1.540 1.650 9,246,000 14,761,830 1.5966 4.132 4.132 4.158 4.053 4.342 3,513,480 4.2015 3.29%
2015-07-09 0 1.520 1.520 1.540 1.360 1.560 15,868,800 23,833,550 1.5019 4.000 4.000 4.053 3.579 4.105 6,030,144 3.9524 6.29%
2015-07-08 0 1.430 1.430 1.440 1.390 1.490 24,228,800 34,756,360 1.4345 3.763 3.763 3.789 3.658 3.921 9,206,944 3.7750 -5.30%
2015-07-07 0 1.510 1.520 1.530 1.480 1.570 13,150,782 20,118,500 1.5298 3.974 4.000 4.026 3.895 4.132 4,997,297 4.0259 -1.31%
2015-07-06 0 1.530 1.530 1.540 1.450 1.590 31,614,400 47,685,756 1.5084 4.026 4.026 4.053 3.816 4.184 12,013,472 3.9694 -4.38%
2015-07-03 0 1.600 1.600 1.610 1.570 1.620 16,492,000 26,426,590 1.6024 4.211 4.211 4.237 4.132 4.263 6,266,960 4.2168 -0.62%
2015-07-02 0 1.610 1.600 1.610 1.580 1.630 11,396,444 18,309,489 1.6066 4.237 4.211 4.237 4.158 4.289 4,330,649 4.2279 -1.23%
2015-06-30 0 1.630 1.610 1.630 1.570 1.630 27,212,000 43,789,100 1.6092 4.289 4.237 4.289 4.132 4.289 10,340,560 4.2347 2.52%
2015-06-29 0 1.590 1.590 1.610 1.540 1.700 26,796,400 43,162,004 1.6107 4.184 4.184 4.237 4.053 4.474 10,182,632 4.2388 -6.47%
2015-06-26 0 1.700 1.690 1.700 1.680 1.720 10,049,000 17,056,080 1.6973 4.474 4.447 4.474 4.421 4.526 3,818,620 4.4666 1.19%
2015-06-25 0 1.680 1.680 1.690 1.680 1.710 5,410,000 9,178,350 1.6966 4.421 4.421 4.447 4.421 4.500 2,055,800 4.4646 -1.18%
2015-06-24 0 1.700 1.700 1.720 1.700 1.740 6,724,000 11,496,460 1.7098 4.474 4.474 4.526 4.474 4.579 2,555,120 4.4994 -1.73%
2015-06-23 0 1.730 1.730 1.740 1.720 1.760 6,831,404 11,862,441 1.7365 4.553 4.553 4.579 4.526 4.632 2,595,934 4.5696 -0.57%
2015-06-22 0 1.740 1.740 1.750 1.720 1.770 9,704,000 16,954,400 1.7472 4.579 4.579 4.605 4.526 4.658 3,687,520 4.5978 0.58%
2015-06-19 0 1.730 1.730 1.740 1.700 1.740 11,673,308 20,059,507 1.7184 4.553 4.553 4.579 4.474 4.579 4,435,857 4.5221 1.17%
2015-06-18 0 1.710 1.710 1.720 1.710 1.730 2,230,500 3,828,085 1.7162 4.500 4.500 4.526 4.500 4.553 847,590 4.5164 0.00%
2015-06-17 0 1.710 1.710 1.720 1.700 1.740 2,849,740 4,882,522 1.7133 4.500 4.500 4.526 4.474 4.579 1,082,901 4.5087 -1.16%
2015-06-16 0 1.730 1.720 1.730 1.690 1.730 5,570,210 9,584,957 1.7208 4.553 4.526 4.553 4.447 4.553 2,116,680 4.5283 1.76%
2015-06-15 0 1.700 1.700 1.710 1.700 1.730 5,917,956 10,159,866 1.7168 4.474 4.474 4.500 4.474 4.553 2,248,823 4.5179 -0.58%
2015-06-12 0 1.710 1.710 1.720 1.690 1.740 10,244,400 17,487,500 1.7070 4.500 4.500 4.526 4.447 4.579 3,892,872 4.4922 -0.58%
2015-06-11 0 1.720 1.720 1.730 1.670 1.740 17,338,659 29,576,862 1.7058 4.526 4.526 4.553 4.395 4.579 6,588,690 4.4890 4.24%
2015-06-10 0 1.650 1.650 1.670 1.630 1.700 14,730,000 24,474,430 1.6615 4.342 4.342 4.395 4.289 4.474 5,597,400 4.3725 0.00%
2015-06-09 0 1.650 1.640 1.650 1.640 1.700 15,139,175 25,327,674 1.6730 4.342 4.316 4.342 4.316 4.474 5,752,887 4.4026 -2.37%
2015-06-08 0 1.690 1.680 1.690 1.660 1.700 7,832,000 13,246,830 1.6914 4.447 4.421 4.447 4.368 4.474 2,976,160 4.4510 1.20%
2015-06-05 0 1.670 1.670 1.680 1.660 1.700 3,997,108 6,718,997 1.6810 4.395 4.395 4.421 4.368 4.474 1,518,901 4.4236 -1.76%
2015-06-04 0 1.700 1.690 1.700 1.660 1.720 19,100,000 32,283,920 1.6903 4.474 4.447 4.474 4.368 4.526 7,258,000 4.4480 0.00%
2015-06-03 0 1.700 1.680 1.710 1.680 1.720 11,463,114 19,399,331 1.6923 4.474 4.421 4.500 4.421 4.526 4,355,983 4.4535 -1.73%
2015-06-02 0 1.730 1.720 1.730 1.700 1.740 10,435,000 17,969,360 1.7220 4.553 4.526 4.553 4.474 4.579 3,965,300 4.5317 0.58%
2015-06-01 0 1.720 1.720 1.740 1.690 1.760 16,953,860 29,155,495 1.7197 4.526 4.526 4.579 4.447 4.632 6,442,467 4.5255 -1.15%
2015-05-29 0 1.740 1.730 1.750 1.700 1.750 33,126,529 57,621,001 1.7394 4.579 4.553 4.605 4.474 4.605 12,588,081 4.5774 1.75%
2015-05-28 0 1.710 1.710 1.720 1.690 1.740 19,420,000 33,355,930 1.7176 4.500 4.500 4.526 4.447 4.579 7,379,600 4.5200 -1.16%
2015-05-27 0 1.730 1.720 1.730 1.720 1.760 15,140,673 26,253,752 1.7340 4.553 4.526 4.553 4.526 4.632 5,753,456 4.5631 -1.70%
2015-05-26 0 1.760 1.750 1.760 1.740 1.820 15,833,638 27,948,634 1.7651 4.632 4.605 4.632 4.579 4.789 6,016,782 4.6451 -2.22%
2015-05-22 0 1.800 1.790 1.800 1.760 1.800 11,061,776 19,696,222 1.7806 4.737 4.711 4.737 4.632 4.737 4,203,475 4.6857 0.56%
2015-05-21 0 1.790 1.780 1.790 1.740 1.800 10,991,618 19,430,542 1.7678 4.711 4.684 4.711 4.579 4.737 4,176,815 4.6520 0.56%
2015-05-20 0 1.780 1.780 1.790 1.770 1.840 15,080,162 26,927,266 1.7856 4.684 4.684 4.711 4.658 4.842 5,730,462 4.6990 -2.20%
2015-05-19 0 1.820 1.820 1.830 1.780 1.850 43,106,849 78,603,677 1.8235 4.789 4.789 4.816 4.684 4.868 16,380,603 4.7986 2.25%
2015-05-18 0 1.780 1.780 1.790 1.720 1.790 28,097,480 49,383,594 1.7576 4.684 4.684 4.711 4.526 4.711 10,677,042 4.6252 2.30%
2015-05-15 0 1.740 1.730 1.740 1.710 1.750 14,655,947 25,286,929 1.7254 4.579 4.553 4.579 4.500 4.605 5,569,260 4.5404 0.00%
2015-05-14 0 1.740 1.730 1.740 1.650 1.740 54,286,000 93,065,280 1.7144 4.579 4.553 4.579 4.342 4.579 20,628,680 4.5115 6.10%
2015-05-13 0 1.640 1.630 1.640 1.610 1.670 17,850,600 29,362,356 1.6449 4.316 4.289 4.316 4.237 4.395 6,783,228 4.3287 0.00%
2015-05-12 0 1.640 1.630 1.640 1.620 1.660 9,248,520 15,100,791 1.6328 4.316 4.289 4.316 4.263 4.368 3,514,438 4.2968 -1.80%
2015-05-11 0 1.670 1.670 1.680 1.620 1.680 39,809,598 66,133,968 1.6613 4.395 4.395 4.421 4.263 4.421 15,127,647 4.3717 1.83%
2015-05-08 0 1.640 1.620 1.640 1.570 1.640 13,380,800 21,454,718 1.6034 4.316 4.263 4.316 4.132 4.316 5,084,704 4.2195 3.80%
2015-05-07 0 1.580 1.580 1.590 1.580 1.640 25,447,000 40,767,920 1.6021 4.158 4.158 4.184 4.158 4.316 9,669,860 4.2160 -1.86%
2015-05-06 0 1.610 1.600 1.610 1.560 1.670 25,456,000 41,021,404 1.6115 4.237 4.211 4.237 4.105 4.395 9,673,280 4.2407 3.21%
2015-05-05 0 1.560 1.550 1.560 1.540 1.620 14,827,000 23,319,090 1.5727 4.105 4.079 4.105 4.053 4.263 5,634,260 4.1388 -1.89%
2015-05-04 0 1.590 1.580 1.590 1.570 1.610 12,981,360 20,638,724 1.5899 4.184 4.158 4.184 4.132 4.237 4,932,917 4.1839 0.00%
2015-04-30 0 1.590 1.580 1.590 1.550 1.600 24,200,000 38,035,340 1.5717 4.184 4.158 4.184 4.079 4.211 9,196,000 4.1361 0.00%
2015-04-29 0 1.590 1.590 1.600 1.590 1.640 20,273,683 32,445,497 1.6004 4.184 4.184 4.211 4.184 4.316 7,704,000 4.2115 -1.85%
2015-04-28 0 1.620 1.620 1.630 1.610 1.680 22,221,618 36,288,518 1.6330 4.263 4.263 4.289 4.237 4.421 8,444,215 4.2974 -1.82%
2015-04-27 0 1.650 1.650 1.660 1.650 1.700 19,018,184 31,568,066 1.6599 4.342 4.342 4.368 4.342 4.474 7,226,910 4.3681 -1.20%
2015-04-24 0 1.670 1.660 1.670 1.660 1.720 32,938,844 55,636,308 1.6891 4.395 4.368 4.395 4.368 4.526 12,516,761 4.4449 -1.18%
2015-04-23 0 1.690 1.680 1.690 1.680 1.730 28,474,413 48,606,085 1.7070 4.447 4.421 4.447 4.421 4.553 10,820,277 4.4921 -1.74%
2015-04-22 0 1.720 1.720 1.730 1.700 1.770 18,730,618 32,481,303 1.7341 4.526 4.526 4.553 4.474 4.658 7,117,635 4.5635 0.58%
2015-04-21 0 1.710 1.710 1.730 1.660 1.740 19,576,800 33,339,538 1.7030 4.500 4.500 4.553 4.368 4.579 7,439,184 4.4816 2.40%
2015-04-20 0 1.670 1.660 1.670 1.660 1.740 21,446,787 36,127,634 1.6845 4.395 4.368 4.395 4.368 4.579 8,149,779 4.4330 -4.02%
2015-04-17 0 1.740 1.730 1.740 1.730 1.790 25,741,084 45,140,772 1.7536 4.579 4.553 4.579 4.553 4.711 9,781,612 4.6149 -2.25%
2015-04-16 0 1.780 1.780 1.790 1.670 1.810 85,273,110 149,360,390 1.7516 4.684 4.684 4.711 4.395 4.763 32,403,782 4.6094 8.54%
2015-04-15 0 1.640 1.630 1.650 1.610 1.670 26,141,137 42,630,919 1.6308 4.316 4.289 4.342 4.237 4.395 9,933,632 4.2916 -0.61%
2015-04-14 0 1.650 1.650 1.660 1.600 1.670 20,682,093 33,896,044 1.6389 4.342 4.342 4.368 4.211 4.395 7,859,195 4.3129 0.00%
2015-04-13 0 1.650 1.630 1.660 1.620 1.700 29,242,613 48,311,249 1.6521 4.342 4.289 4.368 4.263 4.474 11,112,193 4.3476 -1.79%
2015-04-10 0 1.680 1.670 1.690 1.620 1.700 32,771,715 54,812,314 1.6725 4.421 4.395 4.447 4.263 4.474 12,453,252 4.4014 3.70%
2015-04-09 0 1.620 1.620 1.630 1.610 1.740 60,475,409 101,712,200 1.6819 4.263 4.263 4.289 4.237 4.579 22,980,655 4.4260 -3.57%
2015-04-08 0 1.680 1.660 1.670 1.630 1.690 61,218,870 101,843,694 1.6636 4.421 4.368 4.395 4.289 4.447 23,263,171 4.3779 3.07%
2015-04-02 0 1.630 1.630 1.640 1.580 1.640 46,830,955 75,402,549 1.6101 4.289 4.289 4.316 4.158 4.316 17,795,763 4.2371 2.52%
2015-04-01 0 1.590 1.570 1.590 1.500 1.610 73,870,830 116,717,196 1.5800 4.184 4.132 4.184 3.947 4.237 28,070,915 4.1579 4.61%
2015-03-31 0 1.520 1.510 1.520 1.460 1.530 54,614,001 81,763,658 1.4971 4.000 3.974 4.000 3.842 4.026 20,753,320 3.9398 1.33%
2015-03-30 0 1.500 1.490 1.500 1.410 1.500 135,909,200 200,118,620 1.4724 3.947 3.921 3.947 3.711 3.947 51,645,496 3.8749 9.49%
2015-03-27 0 1.370 1.370 1.380 1.310 1.440 261,228,049 359,557,608 1.3764 3.605 3.605 3.632 3.447 3.789 99,266,659 3.6221 12.30%
2015-03-26 0 1.220 1.210 1.220 1.210 1.260 43,722,078 54,188,149 1.2394 3.211 3.184 3.211 3.184 3.316 16,614,390 3.2615 -1.61%
2015-03-25 0 1.240 1.240 1.250 1.240 1.300 62,843,450 78,945,420 1.2562 3.263 3.263 3.289 3.263 3.421 23,880,511 3.3059 -2.36%
2015-03-24 0 1.270 1.270 1.280 1.230 1.300 35,408,305 45,123,410 1.2744 3.342 3.342 3.368 3.237 3.421 13,455,156 3.3536 3.25%
2015-03-23 0 1.230 1.230 1.240 1.220 1.260 27,588,133 34,270,964 1.2422 3.237 3.237 3.263 3.211 3.316 10,483,491 3.2690 0.00%
2015-03-20 0 1.230 1.220 1.230 1.210 1.250 24,354,330 29,899,589 1.2277 3.237 3.211 3.237 3.184 3.289 9,254,645 3.2308 0.82%
2015-03-19 0 1.220 1.210 1.230 1.210 1.260 20,392,000 25,110,750 1.2314 3.211 3.184 3.237 3.184 3.316 7,748,960 3.2405 -0.81%
2015-03-18 0 1.230 1.220 1.230 1.200 1.240 11,768,499 14,408,000 1.2243 3.237 3.211 3.237 3.158 3.263 4,472,030 3.2218 0.00%
2015-03-17 0 1.230 1.220 1.230 1.220 1.240 10,587,995 13,015,938 1.2293 3.237 3.211 3.237 3.211 3.263 4,023,438 3.2350 -0.81%
2015-03-16 0 1.240 1.230 1.250 1.230 1.280 10,666,000 13,406,380 1.2569 3.263 3.237 3.289 3.237 3.368 4,053,080 3.3077 -3.12%
2015-03-13 0 1.280 1.270 1.280 1.260 1.310 10,072,180 12,948,629 1.2856 3.368 3.342 3.368 3.316 3.447 3,827,428 3.3831 -0.78%
2015-03-12 0 1.290 1.280 1.290 1.240 1.310 31,140,000 39,673,353 1.2740 3.395 3.368 3.395 3.263 3.447 11,833,200 3.3527 4.03%
2015-03-11 0 1.240 1.230 1.240 1.220 1.260 13,806,000 17,136,532 1.2412 3.263 3.237 3.263 3.211 3.316 5,246,280 3.2664 -0.80%
2015-03-10 0 1.250 1.250 1.260 1.220 1.260 11,570,000 14,426,760 1.2469 3.289 3.289 3.316 3.211 3.316 4,396,600 3.2813 0.81%
2015-03-09 0 1.240 1.230 1.240 1.220 1.270 18,548,748 23,009,714 1.2405 3.263 3.237 3.263 3.211 3.342 7,048,524 3.2645 -1.59%
2015-03-06 0 1.260 1.260 1.270 1.260 1.280 21,897,654 27,780,203 1.2686 3.316 3.316 3.342 3.316 3.368 8,321,109 3.3385 -1.56%
2015-03-05 0 1.280 1.280 1.300 1.270 1.310 26,070,000 33,702,610 1.2928 3.368 3.368 3.421 3.342 3.447 9,906,600 3.4020 -2.29%
2015-03-04 0 1.310 1.290 1.300 1.290 1.340 22,031,488 28,805,414 1.3075 3.447 3.395 3.421 3.395 3.526 8,371,965 3.4407 0.77%
2015-03-03 0 1.300 1.300 1.310 1.290 1.330 18,526,870 24,250,431 1.3089 3.421 3.421 3.447 3.395 3.500 7,040,211 3.4446 0.00%
2015-03-02 0 1.300 1.300 1.310 1.300 1.350 9,460,000 12,536,034 1.3252 3.421 3.421 3.447 3.421 3.553 3,594,800 3.4873 -2.26%
2015-02-27 0 1.330 1.320 1.330 1.320 1.360 8,905,568 11,936,102 1.3403 3.500 3.474 3.500 3.474 3.579 3,384,116 3.5271 -1.48%
2015-02-26 0 1.350 1.340 1.350 1.340 1.370 14,677,435 19,807,208 1.3495 3.553 3.526 3.553 3.526 3.605 5,577,425 3.5513 -0.74%
2015-02-25 0 1.360 1.360 1.380 1.320 1.380 15,816,400 21,333,888 1.3488 3.579 3.579 3.632 3.474 3.632 6,010,232 3.5496 2.26%
2015-02-24 0 1.330 1.330 1.340 1.330 1.380 15,569,000 20,823,940 1.3375 3.500 3.500 3.526 3.500 3.632 5,916,220 3.5198 -2.92%
2015-02-23 0 1.370 1.370 1.380 1.350 1.390 6,960,932 9,569,756 1.3748 3.605 3.605 3.632 3.553 3.658 2,645,154 3.6178 -0.72%
2015-02-18 0 1.380 1.360 1.380 1.360 1.410 19,865,799 27,262,280 1.3723 3.632 3.579 3.632 3.579 3.711 7,549,004 3.6114 -1.43%
2015-02-17 0 1.400 1.390 1.410 1.380 1.440 21,311,370 29,999,074 1.4077 3.684 3.658 3.711 3.632 3.789 8,098,321 3.7044 -2.78%
2015-02-16 0 1.440 1.440 1.450 1.410 1.460 9,750,000 14,068,260 1.4429 3.789 3.789 3.816 3.711 3.842 3,705,000 3.7971 2.86%
2015-02-13 0 1.400 1.400 1.410 1.390 1.430 18,010,505 25,419,167 1.4114 3.684 3.684 3.711 3.658 3.763 6,843,992 3.7141 -0.71%
2015-02-12 0 1.410 1.410 1.420 1.400 1.450 10,732,752 15,230,270 1.4190 3.711 3.711 3.737 3.684 3.816 4,078,446 3.7343 -2.08%
2015-02-11 0 1.440 1.440 1.450 1.430 1.480 39,038,000 56,941,550 1.4586 3.789 3.789 3.816 3.763 3.895 14,834,440 3.8385 -2.04%
2015-02-10 0 1.470 1.460 1.470 1.450 1.490 4,730,266 6,945,936 1.4684 3.868 3.842 3.868 3.816 3.921 1,797,501 3.8642 -0.68%
2015-02-09 0 1.480 1.470 1.480 1.460 1.490 3,842,061 5,676,970 1.4776 3.895 3.868 3.895 3.842 3.921 1,459,983 3.8884 -0.67%
2015-02-06 0 1.490 1.490 1.500 1.470 1.520 23,378,870 34,888,273 1.4923 3.921 3.921 3.947 3.868 4.000 8,883,971 3.9271 1.36%
2015-02-05 0 1.470 1.470 1.480 1.440 1.480 13,459,287 19,708,377 1.4643 3.868 3.868 3.895 3.789 3.895 5,114,529 3.8534 2.08%
2015-02-04 0 1.440 1.440 1.450 1.440 1.470 6,440,393 9,358,910 1.4532 3.789 3.789 3.816 3.789 3.868 2,447,349 3.8241 0.00%
2015-02-03 0 1.440 1.430 1.440 1.420 1.470 5,651,100 8,116,309 1.4362 3.789 3.763 3.789 3.737 3.868 2,147,418 3.7796 -1.37%
2015-02-02 0 1.460 1.450 1.470 1.450 1.480 13,342,132 19,479,670 1.4600 3.842 3.816 3.868 3.816 3.895 5,070,010 3.8421 -0.68%
2015-01-30 0 1.470 1.470 1.480 1.440 1.480 13,814,871 20,111,888 1.4558 3.868 3.868 3.895 3.789 3.895 5,249,651 3.8311 2.08%
2015-01-29 0 1.440 1.430 1.450 1.430 1.470 13,450,000 19,460,590 1.4469 3.789 3.763 3.816 3.763 3.868 5,111,000 3.8076 -1.37%
2015-01-28 0 1.460 1.450 1.460 1.450 1.470 43,374,561 62,937,562 1.4510 3.842 3.816 3.842 3.816 3.868 16,482,333 3.8185 -0.68%
2015-01-27 0 1.470 1.460 1.470 1.410 1.470 8,305,500 12,042,115 1.4499 3.868 3.842 3.868 3.711 3.868 3,156,090 3.8155 3.52%
2015-01-26 0 1.420 1.420 1.430 1.390 1.450 17,499,000 24,855,930 1.4204 3.737 3.737 3.763 3.658 3.816 6,649,620 3.7379 -2.74%
2015-01-23 0 1.460 1.460 1.470 1.450 1.500 12,679,600 18,688,086 1.4739 3.842 3.842 3.868 3.816 3.947 4,818,248 3.8786 -1.35%
2015-01-22 0 1.480 1.480 1.490 1.480 1.530 18,801,939 28,301,749 1.5053 3.895 3.895 3.921 3.895 4.026 7,144,737 3.9612 -3.27%
2015-01-21 0 1.530 1.520 1.540 1.480 1.540 37,013,705 55,668,539 1.5040 4.026 4.000 4.053 3.895 4.053 14,065,208 3.9579 2.68%
2015-01-20 0 1.490 1.490 1.500 1.470 1.520 8,795,450 13,098,233 1.4892 3.921 3.921 3.947 3.868 4.000 3,342,271 3.9190 0.00%
2015-01-19 0 1.490 1.480 1.490 1.480 1.520 5,566,000 8,322,580 1.4953 3.921 3.895 3.921 3.895 4.000 2,115,080 3.9349 -1.32%
2015-01-16 0 1.510 1.500 1.510 1.490 1.530 7,780,312 11,705,028 1.5044 3.974 3.947 3.974 3.921 4.026 2,956,519 3.9591 -0.66%
2015-01-15 0 1.520 1.520 1.530 1.520 1.570 4,728,864 7,274,017 1.5382 4.000 4.000 4.026 4.000 4.132 1,796,968 4.0479 -0.65%
2015-01-14 0 1.530 1.530 1.540 1.530 1.560 2,602,000 4,015,520 1.5432 4.026 4.026 4.053 4.026 4.105 988,760 4.0612 -1.29%
2015-01-13 0 1.550 1.550 1.560 1.550 1.600 21,331,081 33,570,233 1.5738 4.079 4.079 4.105 4.079 4.211 8,105,811 4.1415 -3.13%
2015-01-12 0 1.600 1.600 1.610 1.540 1.620 76,729,062 120,632,023 1.5722 4.211 4.211 4.237 4.053 4.263 29,157,044 4.1373 0.00%
2015-01-09 0 1.600 1.590 1.600 1.500 1.610 48,538,675 76,218,130 1.5703 4.211 4.184 4.211 3.947 4.237 18,444,697 4.1323 6.67%
2015-01-08 0 1.500 1.500 1.520 1.450 1.520 20,078,857 29,757,086 1.4820 3.947 3.947 4.000 3.816 4.000 7,629,966 3.9000 2.74%
2015-01-07 0 1.460 1.450 1.460 1.450 1.480 7,493,136 10,961,334 1.4629 3.842 3.816 3.842 3.816 3.895 2,847,392 3.8496 -1.35%
2015-01-06 0 1.480 1.470 1.480 1.460 1.500 11,540,112 17,031,477 1.4759 3.895 3.868 3.895 3.842 3.947 4,385,243 3.8838 -1.33%
2015-01-05 0 1.500 1.490 1.500 1.480 1.520 16,862,705 25,204,455 1.4947 3.947 3.921 3.947 3.895 4.000 6,407,828 3.9334 0.67%
2015-01-02 0 1.490 1.480 1.490 1.480 1.520 8,940,000 13,338,264 1.4920 3.921 3.895 3.921 3.895 4.000 3,397,200 3.9263 -1.97%
2014-12-31 0 1.520 1.510 1.520 1.490 1.540 18,466,000 28,060,410 1.5196 4.000 3.974 4.000 3.921 4.053 7,017,080 3.9989 2.70%
2014-12-30 0 1.480 1.480 1.500 1.470 1.530 14,571,600 21,705,310 1.4896 3.895 3.895 3.947 3.868 4.026 5,537,208 3.9199 0.00%
2014-12-29 0 1.480 1.470 1.480 1.450 1.500 15,480,124 22,831,214 1.4749 3.895 3.868 3.895 3.816 3.947 5,882,447 3.8812 -1.33%
2014-12-24 0 1.500 1.490 1.500 1.490 1.540 8,504,000 12,808,220 1.5061 3.947 3.921 3.947 3.921 4.053 3,231,520 3.9635 -1.96%
2014-12-23 0 1.530 1.520 1.530 1.510 1.540 7,214,000 10,991,270 1.5236 4.026 4.000 4.026 3.974 4.053 2,741,320 4.0095 0.00%
2014-12-22 0 1.530 1.520 1.530 1.480 1.570 34,994,300 52,866,683 1.5107 4.026 4.000 4.026 3.895 4.132 13,297,834 3.9756 -1.92%
2014-12-19 0 1.560 1.560 1.570 1.560 1.610 24,777,938 39,134,990 1.5794 4.105 4.105 4.132 4.105 4.237 9,415,616 4.1564 -3.70%
2014-12-18 0 1.620 1.610 1.620 1.610 1.650 22,116,800 35,971,159 1.6264 4.263 4.237 4.263 4.237 4.342 8,404,384 4.2800 1.25%
2014-12-17 0 1.600 1.590 1.600 1.570 1.650 16,753,994 26,874,529 1.6041 4.211 4.184 4.211 4.132 4.342 6,366,518 4.2212 -1.84%
2014-12-16 0 1.630 1.630 1.640 1.620 1.660 6,055,269 9,935,629 1.6408 4.289 4.289 4.316 4.263 4.368 2,301,002 4.3180 0.00%
2014-12-15 0 1.630 1.630 1.640 1.610 1.650 6,291,669 10,281,242 1.6341 4.289 4.289 4.316 4.237 4.342 2,390,834 4.3003 -1.21%
2014-12-12 0 1.650 1.650 1.660 1.630 1.660 8,187,612 13,488,277 1.6474 4.342 4.342 4.368 4.289 4.368 3,111,293 4.3353 1.85%
2014-12-11 0 1.620 1.610 1.620 1.610 1.660 21,474,831 35,074,459 1.6333 4.263 4.237 4.263 4.237 4.368 8,160,436 4.2981 -2.99%
2014-12-10 0 1.670 1.660 1.670 1.650 1.690 13,318,818 22,165,077 1.6642 4.395 4.368 4.395 4.342 4.447 5,061,151 4.3795 0.00%
2014-12-09 0 1.670 1.660 1.670 1.660 1.730 22,760,000 38,546,720 1.6936 4.395 4.368 4.395 4.368 4.553 8,648,800 4.4569 -4.02%
2014-12-08 0 1.740 1.730 1.740 1.720 1.740 12,120,868 21,010,919 1.7335 4.579 4.553 4.579 4.526 4.579 4,605,930 4.5617 1.75%
2014-12-05 0 1.710 1.700 1.710 1.680 1.740 19,451,142 33,175,296 1.7056 4.500 4.474 4.500 4.421 4.579 7,391,434 4.4883 -0.58%
2014-12-04 0 1.720 1.720 1.730 1.720 1.800 46,222,725 81,078,849 1.7541 4.526 4.526 4.553 4.526 4.737 17,564,636 4.6160 1.78%
2014-12-03 0 1.690 1.680 1.700 1.650 1.700 15,165,782 25,455,661 1.6785 4.447 4.421 4.474 4.342 4.474 5,762,997 4.4171 0.60%
2014-12-02 0 1.680 1.680 1.690 1.660 1.710 17,070,000 28,814,282 1.6880 4.421 4.421 4.447 4.368 4.500 6,486,600 4.4421 -2.33%
2014-12-01 0 1.720 1.710 1.720 1.700 1.740 9,001,748 15,438,796 1.7151 4.526 4.500 4.526 4.474 4.579 3,420,664 4.5134 -0.58%
2014-11-28 0 1.730 1.730 1.740 1.710 1.740 8,466,693 14,622,520 1.7271 4.553 4.553 4.579 4.500 4.579 3,217,343 4.5449 -0.57%
2014-11-27 0 1.740 1.730 1.740 1.720 1.740 5,519,724 9,564,795 1.7328 4.579 4.553 4.579 4.526 4.579 2,097,495 4.5601 1.16%
2014-11-26 0 1.720 1.730 1.740 1.720 1.750 23,305,988 40,422,943 1.7344 4.526 4.553 4.579 4.526 4.605 8,856,275 4.5643 -2.27%
2014-11-25 0 1.760 1.750 1.770 1.740 1.770 23,516,440 41,267,677 1.7548 4.632 4.605 4.658 4.579 4.658 8,936,247 4.6180 -0.56%
2014-11-24 0 1.770 1.760 1.770 1.710 1.770 31,641,000 55,395,520 1.7508 4.658 4.632 4.658 4.500 4.658 12,023,580 4.6072 2.31%
2014-11-21 0 1.730 1.720 1.730 1.650 1.740 21,035,922 36,192,162 1.7205 4.553 4.526 4.553 4.342 4.579 7,993,650 4.5276 4.22%
2014-11-20 0 1.660 1.660 1.680 1.620 1.700 23,380,742 38,971,579 1.6668 4.368 4.368 4.421 4.263 4.474 8,884,682 4.3864 3.75%
2014-11-19 0 1.600 1.590 1.600 1.550 1.680 31,939,408 50,862,644 1.5925 4.211 4.184 4.211 4.079 4.421 12,136,975 4.1907 -4.19%
2014-11-18 0 1.670 1.660 1.680 1.660 1.690 11,740,907 19,698,657 1.6778 4.395 4.368 4.421 4.368 4.447 4,461,545 4.4152 -1.18%
2014-11-17 0 1.690 1.680 1.690 1.670 1.700 16,183,658 27,300,756 1.6869 4.447 4.421 4.447 4.395 4.474 6,149,790 4.4393 0.00%
2014-11-14 0 1.690 1.680 1.690 1.670 1.700 10,411,924 17,545,251 1.6851 4.447 4.421 4.447 4.395 4.474 3,956,531 4.4345 0.60%
2014-11-13 0 1.680 1.670 1.680 1.670 1.710 24,429,653 41,230,930 1.6877 4.421 4.395 4.421 4.395 4.500 9,283,268 4.4414 -1.18%
2014-11-12 0 1.700 1.700 1.720 1.700 1.740 15,614,000 26,762,354 1.7140 4.474 4.474 4.526 4.474 4.579 5,933,320 4.5105 -2.30%
2014-11-11 0 1.740 1.730 1.740 1.710 1.780 16,484,150 28,689,238 1.7404 4.579 4.553 4.579 4.500 4.684 6,263,977 4.5800 0.58%
2014-11-10 0 1.730 1.720 1.730 1.690 1.730 15,938,336 27,160,556 1.7041 4.553 4.526 4.553 4.447 4.553 6,056,568 4.4845 2.37%
2014-11-07 0 1.690 1.680 1.690 1.680 1.700 6,775,627 11,446,199 1.6893 4.447 4.421 4.447 4.421 4.474 2,574,738 4.4456 -0.59%
2014-11-06 0 1.700 1.690 1.700 1.690 1.710 4,798,800 8,154,120 1.6992 4.474 4.447 4.474 4.447 4.500 1,823,544 4.4716 0.00%
2014-11-05 0 1.700 1.690 1.700 1.690 1.720 11,592,166 19,751,237 1.7038 4.474 4.447 4.474 4.447 4.526 4,405,023 4.4838 0.00%
2014-11-04 0 1.700 1.700 1.710 1.690 1.710 8,188,870 13,920,193 1.6999 4.474 4.474 4.500 4.447 4.500 3,111,771 4.4734 0.00%
2014-11-03 0 1.700 1.700 1.710 1.690 1.730 3,900,675 6,641,358 1.7026 4.474 4.474 4.500 4.447 4.553 1,482,257 4.4806 -1.16%
2014-10-31 0 1.720 1.700 1.710 1.700 1.730 15,716,995 26,804,461 1.7054 4.526 4.474 4.500 4.474 4.553 5,972,458 4.4880 0.58%
2014-10-30 0 1.710 1.700 1.710 1.690 1.720 6,436,269 10,990,837 1.7076 4.500 4.474 4.500 4.447 4.526 2,445,782 4.4938 0.59%
2014-10-29 0 1.700 1.690 1.700 1.670 1.710 19,620,558 33,248,734 1.6946 4.474 4.447 4.474 4.395 4.500 7,455,812 4.4594 1.80%
2014-10-28 0 1.670 1.670 1.690 1.670 1.700 13,725,600 23,159,024 1.6873 4.395 4.395 4.447 4.395 4.474 5,215,728 4.4402 -0.60%
2014-10-27 0 1.680 1.670 1.680 1.670 1.710 9,044,000 15,266,340 1.6880 4.421 4.395 4.421 4.395 4.500 3,436,720 4.4421 -1.75%
2014-10-24 0 1.710 1.700 1.710 1.690 1.710 5,132,156 8,783,515 1.7115 4.500 4.474 4.500 4.447 4.500 1,950,219 4.5039 0.00%
2014-10-23 0 1.710 1.700 1.710 1.690 1.730 14,970,513 25,511,166 1.7041 4.500 4.474 4.500 4.447 4.553 5,688,795 4.4845 0.00%
2014-10-22 0 1.710 1.700 1.710 1.700 1.740 7,363,000 12,620,500 1.7140 4.500 4.474 4.500 4.474 4.579 2,797,940 4.5106 0.00%
2014-10-21 0 1.710 1.700 1.710 1.700 1.730 15,045,451 25,645,093 1.7045 4.500 4.474 4.500 4.474 4.553 5,717,271 4.4855 0.00%
2014-10-20 0 1.710 1.710 1.720 1.710 1.730 5,346,140 9,188,398 1.7187 4.500 4.500 4.526 4.500 4.553 2,031,533 4.5229 0.00%
2014-10-17 0 1.710 1.710 1.720 1.700 1.720 20,985,200 35,933,043 1.7123 4.500 4.500 4.526 4.474 4.526 7,974,376 4.5061 -0.58%
2014-10-16 0 1.720 1.710 1.720 1.710 1.760 11,207,240 19,342,828 1.7259 4.526 4.500 4.526 4.500 4.632 4,258,751 4.5419 -0.58%
2014-10-15 0 1.730 1.730 1.740 1.730 1.790 5,048,000 8,838,600 1.7509 4.553 4.553 4.579 4.553 4.711 1,918,240 4.6077 -2.81%
2014-10-14 0 1.780 1.780 1.790 1.680 1.810 57,020,400 100,708,588 1.7662 4.684 4.684 4.711 4.421 4.763 21,667,752 4.6479 4.71%
2014-10-13 0 1.700 1.690 1.700 1.680 1.710 6,066,469 10,273,657 1.6935 4.474 4.447 4.474 4.421 4.500 2,305,258 4.4566 0.00%
2014-10-10 0 1.700 1.700 1.710 1.700 1.750 12,693,941 21,840,756 1.7206 4.474 4.474 4.500 4.474 4.605 4,823,698 4.5278 -2.86%
2014-10-09 0 1.750 1.740 1.750 1.740 1.770 19,297,258 33,570,744 1.7397 4.605 4.579 4.605 4.579 4.658 7,332,958 4.5781 1.16%
2014-10-08 0 1.730 1.730 1.740 1.720 1.750 11,787,200 20,474,028 1.7370 4.553 4.553 4.579 4.526 4.605 4,479,136 4.5710 -1.14%
2014-10-07 0 1.750 1.740 1.750 1.720 1.760 16,620,765 28,975,102 1.7433 4.605 4.579 4.605 4.526 4.632 6,315,891 4.5877 1.74%
2014-10-06 0 1.720 1.710 1.720 1.700 1.750 18,710,077 32,219,569 1.7220 4.526 4.500 4.526 4.474 4.605 7,109,829 4.5317 0.00%
2014-10-03 0 1.720 1.710 1.720 1.670 1.730 31,783,700 54,004,147 1.6991 4.526 4.500 4.526 4.395 4.553 12,077,806 4.4714 0.58%
2014-09-30 0 1.710 1.710 1.720 1.690 1.730 34,417,571 58,682,014 1.7050 4.500 4.500 4.526 4.447 4.553 13,078,677 4.4868 0.59%
2014-09-29 0 1.700 1.700 1.710 1.680 1.750 27,740,876 47,323,994 1.7059 4.474 4.474 4.500 4.421 4.605 10,541,533 4.4893 -2.86%
2014-09-26 0 1.750 1.740 1.760 1.740 1.780 17,002,994 29,821,899 1.7539 4.605 4.579 4.632 4.579 4.684 6,461,138 4.6156 -0.57%
2014-09-25 0 1.760 1.750 1.770 1.750 1.790 30,180,333 53,356,392 1.7679 4.632 4.605 4.658 4.605 4.711 11,468,527 4.6524 0.57%
2014-09-24 0 1.750 1.750 1.760 1.720 1.770 28,350,295 49,549,003 1.7477 4.605 4.605 4.632 4.526 4.658 10,773,112 4.5993 0.57%
2014-09-23 0 1.740 1.740 1.750 1.730 1.750 17,560,440 30,562,463 1.7404 4.579 4.579 4.605 4.553 4.605 6,672,967 4.5800 0.58%
2014-09-22 0 1.730 1.720 1.730 1.700 1.740 9,507,000 16,373,402 1.7222 4.553 4.526 4.553 4.474 4.579 3,612,660 4.5322 0.00%
2014-09-19 0 1.730 1.720 1.730 1.710 1.760 44,460,131 77,318,755 1.7391 4.553 4.526 4.553 4.500 4.632 16,894,850 4.5765 0.00%
2014-09-18 0 1.730 1.730 1.740 1.730 1.790 45,887,893 80,842,298 1.7617 4.553 4.553 4.579 4.553 4.711 17,437,399 4.6361 -2.26%
2014-09-17 0 1.770 1.770 1.780 1.750 1.830 36,065,441 64,420,341 1.7862 4.658 4.658 4.684 4.605 4.816 13,704,868 4.7005 -1.67%
2014-09-16 0 1.800 1.800 1.820 1.780 1.860 21,393,060 38,945,055 1.8205 4.737 4.737 4.789 4.684 4.895 8,129,363 4.7907 -1.64%
2014-09-15 0 1.830 1.830 1.840 1.780 1.850 35,352,815 64,137,888 1.8142 4.816 4.816 4.842 4.684 4.868 13,434,070 4.7743 2.23%
2014-09-12 0 1.790 1.790 1.800 1.790 1.810 34,813,490 62,579,861 1.7976 4.711 4.711 4.737 4.711 4.763 13,229,126 4.7305 -1.10%
2014-09-11 0 1.810 1.810 1.820 1.710 1.820 63,698,526 112,846,988 1.7716 4.763 4.763 4.789 4.500 4.789 24,205,440 4.6621 5.23%
2014-09-10 0 1.720 1.700 1.720 1.690 1.720 21,241,078 36,217,829 1.7051 4.526 4.474 4.526 4.447 4.526 8,071,610 4.4871 0.00%
2014-09-08 0 1.720 1.710 1.720 1.680 1.720 26,978,649 46,041,113 1.7066 4.526 4.500 4.526 4.421 4.526 10,251,887 4.4910 1.78%
2014-09-05 0 1.690 1.680 1.690 1.680 1.710 52,573,190 89,019,090 1.6932 4.447 4.421 4.447 4.421 4.500 19,977,812 4.4559 -0.59%
2014-09-04 0 1.700 1.700 1.710 1.660 1.730 86,565,970 146,999,870 1.6981 4.474 4.474 4.500 4.368 4.553 32,895,069 4.4688 -2.30%
2014-09-03 0 1.740 1.730 1.740 1.710 1.760 32,916,411 57,160,114 1.7365 4.579 4.553 4.579 4.500 4.632 12,508,236 4.5698 2.35%
2014-09-02 0 1.700 1.700 1.710 1.680 1.720 43,176,206 73,428,026 1.7007 4.474 4.474 4.500 4.421 4.526 16,406,958 4.4754 0.59%
2014-09-01 0 1.690 1.690 1.700 1.680 1.780 81,540,374 139,293,865 1.7083 4.447 4.447 4.474 4.421 4.684 30,985,342 4.4955 -5.59%
2014-08-29 0 1.790 1.780 1.790 1.780 1.830 79,345,584 143,232,675 1.8052 4.711 4.684 4.711 4.684 4.816 30,151,322 4.7505 -2.19%
2014-08-28 0 1.830 1.830 1.840 1.810 1.860 49,187,000 90,115,730 1.8321 4.816 4.816 4.842 4.763 4.895 18,691,060 4.8213 -0.54%
2014-08-27 0 1.840 1.830 1.840 1.810 1.860 56,268,499 103,147,218 1.8331 4.842 4.816 4.842 4.763 4.895 21,382,030 4.8240 -1.08%
2014-08-26 0 1.860 1.850 1.860 1.770 1.870 42,201,599 76,671,514 1.8168 4.895 4.868 4.895 4.658 4.921 16,036,608 4.7810 2.76%
2014-08-25 0 1.810 1.800 1.810 1.770 1.880 74,706,459 135,051,867 1.8078 4.763 4.737 4.763 4.658 4.947 28,388,454 4.7573 -3.21%
2014-08-22 0 1.870 1.860 1.870 1.820 1.900 164,209,650 307,091,241 1.8701 4.921 4.895 4.921 4.789 5.000 62,399,667 4.9214 -8.33%
2014-08-21 0 2.040 2.020 2.030 2.000 2.040 35,008,074 70,590,932 2.0164 5.368 5.316 5.342 5.263 5.368 13,303,068 5.3064 0.49%
2014-08-20 0 2.030 2.020 2.030 1.990 2.050 66,581,078 134,878,392 2.0258 5.342 5.316 5.342 5.237 5.395 25,300,810 5.3310 2.01%
2014-08-19 0 1.990 2.000 2.010 1.990 2.040 52,988,000 106,579,340 2.0114 5.237 5.263 5.289 5.237 5.368 20,135,440 5.2931 -1.00%
2014-08-18 0 2.010 2.000 2.010 1.920 2.030 106,639,164 209,687,948 1.9663 5.289 5.263 5.289 5.053 5.342 40,522,882 5.1746 3.61%
2014-08-15 0 1.940 1.930 1.940 1.910 1.940 17,990,741 34,672,233 1.9272 5.105 5.079 5.105 5.026 5.105 6,836,482 5.0716 1.57%
2014-08-14 0 1.910 1.900 1.910 1.900 1.980 81,467,390 157,497,026 1.9333 5.026 5.000 5.026 5.000 5.211 30,957,608 5.0875 -2.55%
2014-08-13 0 1.960 1.950 1.960 1.940 1.990 24,042,422 47,204,714 1.9634 5.158 5.132 5.158 5.105 5.237 9,136,120 5.1668 0.00%
2014-08-12 0 1.960 1.950 1.960 1.940 1.970 40,267,235 78,666,093 1.9536 5.158 5.132 5.158 5.105 5.184 15,301,549 5.1411 -0.51%
2014-08-11 0 1.970 1.970 1.980 1.960 2.020 35,979,905 71,891,758 1.9981 5.184 5.184 5.211 5.158 5.316 13,672,364 5.2582 -1.01%
2014-08-08 0 1.990 1.980 1.990 1.940 2.030 68,260,956 135,764,521 1.9889 5.237 5.211 5.237 5.105 5.342 25,939,163 5.2340 2.05%
2014-08-07 0 1.950 1.960 1.970 1.900 1.970 59,021,000 114,292,440 1.9365 5.132 5.158 5.184 5.000 5.184 22,427,980 5.0960 -0.51%
2014-08-06 0 1.960 1.960 1.970 1.940 2.000 21,452,166 42,355,723 1.9744 5.158 5.158 5.184 5.105 5.263 8,151,823 5.1959 0.00%
2014-08-05 0 1.960 1.960 1.970 1.940 1.990 40,831,652 80,005,281 1.9594 5.158 5.158 5.184 5.105 5.237 15,516,028 5.1563 -1.01%
2014-08-04 0 1.980 1.980 1.990 1.950 2.010 35,019,302 69,528,278 1.9854 5.211 5.211 5.237 5.132 5.289 13,307,335 5.2248 0.51%
2014-08-01 0 1.970 1.970 1.980 1.970 2.030 86,231,373 171,800,716 1.9923 5.184 5.184 5.211 5.184 5.342 32,767,922 5.2430 -2.96%
2014-07-31 0 2.030 2.020 2.030 2.000 2.070 58,023,492 118,013,387 2.0339 5.342 5.316 5.342 5.263 5.447 22,048,927 5.3523 1.50%
2014-07-30 0 2.000 2.000 2.010 1.990 2.060 65,541,977 132,969,582 2.0288 5.263 5.263 5.289 5.237 5.421 24,905,951 5.3389 0.00%
2014-07-29 0 2.000 1.990 2.000 1.960 2.030 52,450,290 104,638,444 1.9950 5.263 5.237 5.263 5.158 5.342 19,931,110 5.2500 0.50%
2014-07-28 0 1.990 1.990 2.000 1.960 2.100 148,554,672 303,212,419 2.0411 5.237 5.237 5.263 5.158 5.526 56,450,775 5.3713 -3.86%
2014-07-25 0 2.070 2.070 2.080 1.910 2.080 252,367,286 502,083,684 1.9895 5.447 5.447 5.474 5.026 5.474 95,899,569 5.2355 5.61%
2014-07-24 0 1.960 1.960 1.970 1.740 1.980 349,264,940 655,260,056 1.8761 5.158 5.158 5.184 4.579 5.211 132,720,677 4.9371 12.64%
2014-07-23 0 1.740 1.740 1.750 1.710 1.750 51,637,800 89,708,212 1.7373 4.579 4.579 4.605 4.500 4.605 19,622,364 4.5717 1.75%
2014-07-22 0 1.710 1.710 1.720 1.690 1.730 91,389,906 156,426,427 1.7116 4.500 4.500 4.526 4.447 4.553 34,728,164 4.5043 1.18%
2014-07-21 0 1.690 1.700 1.710 1.680 1.770 139,213,129 241,694,340 1.7361 4.447 4.474 4.500 4.421 4.658 52,900,989 4.5688 -1.17%
2014-07-18 0 1.710 1.710 1.720 1.710 1.770 88,094,841 153,392,038 1.7412 4.500 4.500 4.526 4.500 4.658 33,476,040 4.5821 -2.29%
2014-07-17 0 1.750 1.740 1.750 1.700 1.800 225,630,804 395,785,402 1.7541 4.605 4.579 4.605 4.474 4.737 85,739,706 4.6161 2.34%
2014-07-16 0 1.710 1.700 1.710 1.690 1.770 126,627,305 217,264,721 1.7158 4.500 4.474 4.500 4.447 4.658 48,118,376 4.5152 -2.29%
2014-07-15 0 1.750 1.740 1.750 1.670 1.780 141,010,675 245,404,312 1.7403 4.605 4.579 4.605 4.395 4.684 53,584,057 4.5798 2.94%
2014-07-14 0 1.700 1.690 1.700 1.550 1.720 265,614,489 435,300,845 1.6388 4.474 4.447 4.474 4.079 4.526 100,933,506 4.3127 -1.73%
2014-07-11 0 1.730 1.730 1.740 1.710 1.790 175,222,320 306,334,361 1.7483 4.553 4.553 4.579 4.500 4.711 66,584,482 4.6007 -1.70%
2014-07-10 0 1.760 1.760 1.770 1.660 1.820 464,960,293 821,332,602 1.7665 4.632 4.632 4.658 4.368 4.789 176,684,911 4.6486 -2.22%
2014-07-09 0 1.800 1.800 1.820 1.750 2.210 736,829,682 1,408,488,028 1.9116 4.737 4.737 4.789 4.605 5.816 279,995,279 5.0304

Webb-site Database - Powered By Linux Group

Back to top