China New City Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01321  2014-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.550 0.550 0.570 0.500 0.580 52,000 28,700 0.5519 0.550 0.550 0.570 0.500 0.580 52,000 0.5519 -9.84%
2026-02-03 0 0.610 0.570 0.680 0.610 0.610 52,000 31,720 0.6100 0.610 0.570 0.680 0.610 0.610 52,000 0.6100 0.00%
2026-02-02 0 0.610 0.550 0.610 0.560 0.610 40,000 23,340 0.5835 0.610 0.550 0.610 0.560 0.610 40,000 0.5835 8.93%
2026-01-30 0 0.560 0.550 0.600 0.560 0.560 20,000 11,200 0.5600 0.560 0.550 0.600 0.560 0.560 20,000 0.5600 0.00%
2026-01-29 0 0.560 0.550 0.590 0.540 0.560 84,000 46,600 0.5548 0.560 0.550 0.590 0.540 0.560 84,000 0.5548 3.70%
2026-01-28 0 0.540 0.530 0.560 0.530 0.560 26,000 14,400 0.5538 0.540 0.530 0.560 0.530 0.560 26,000 0.5538 -3.57%
2026-01-27 0 0.560 0.540 0.600 0.550 0.560 22,000 12,300 0.5591 0.560 0.540 0.600 0.550 0.560 22,000 0.5591 0.00%
2026-01-26 0 0.560 0.550 0.600 0.550 0.560 24,000 13,420 0.5592 0.560 0.550 0.600 0.550 0.560 24,000 0.5592 0.00%
2026-01-23 0 0.560 0.530 0.600 0.560 0.560 22,000 12,280 0.5582 0.560 0.530 0.600 0.560 0.560 22,000 0.5582 0.00%
2026-01-22 0 0.560 0.530 0.600 0.530 0.560 234,000 129,200 0.5521 0.560 0.530 0.600 0.530 0.560 234,000 0.5521 0.00%
2026-01-21 0 0.560 0.520 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 0.520 0.560 0.560 0.560 10,000 0.5600 0.00%
2026-01-20 0 0.560 0.510 0.580 0.560 0.560 20,000 11,200 0.5600 0.560 0.510 0.580 0.560 0.560 20,000 0.5600 0.00%
2026-01-19 0 0.560 0.560 0.570 0.560 0.560 28,000 15,680 0.5600 0.560 0.560 0.570 0.560 0.560 28,000 0.5600 -1.75%
2026-01-16 0 0.570 0.570 0.580 0.560 0.570 26,000 14,780 0.5685 0.570 0.570 0.580 0.560 0.570 26,000 0.5685 0.00%
2026-01-15 0 0.570 0.570 0.600 0.560 0.610 40,000 23,960 0.5990 0.570 0.570 0.600 0.560 0.610 40,000 0.5990 -10.94%
2026-01-14 0 0.640 0.580 0.640 0.560 0.640 56,000 32,840 0.5864 0.640 0.580 0.640 0.560 0.640 56,000 0.5864 6.67%
2026-01-13 0 0.600 0.580 0.600 0.540 0.650 100,000 55,560 0.5556 0.600 0.580 0.600 0.540 0.650 100,000 0.5556 1.69%
2026-01-09 0 0.590 0.530 0.590 0.580 0.590 30,000 17,600 0.5867 0.590 0.530 0.590 0.580 0.590 30,000 0.5867 0.00%
2026-01-08 0 0.590 0.580 0.660 0.530 0.590 128,000 71,380 0.5577 0.590 0.580 0.660 0.530 0.590 128,000 0.5577 1.72%
2026-01-07 0 0.580 0.580 0.600 0.580 0.580 6,000 3,480 0.5800 0.580 0.580 0.600 0.580 0.580 6,000 0.5800 -3.33%
2026-01-06 0 0.600 0.600 0.670 0.580 0.590 26,000 15,320 0.5892 0.600 0.600 0.670 0.580 0.590 26,000 0.5892 1.69%
2026-01-05 0 0.590 0.590 0.600 0.590 0.600 24,000 14,340 0.5975 0.590 0.590 0.600 0.590 0.600 24,000 0.5975 -1.67%
2025-12-31 0 0.600 0.590 0.600 0.600 0.600 4,000 2,400 0.6000 0.600 0.590 0.600 0.600 0.600 4,000 0.6000 0.00%
2025-12-30 0 0.600 0.590 0.680 0.590 0.600 34,000 20,300 0.5971 0.600 0.590 0.680 0.590 0.600 34,000 0.5971 0.00%
2025-12-29 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - -1.64%
2025-12-24 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2025-12-23 0 0.610 0.590 0.610 0.600 0.610 212,000 128,260 0.6050 0.610 0.590 0.610 0.600 0.610 212,000 0.6050 -4.69%
2025-12-22 0 0.640 0.610 0.640 0.630 0.640 136,000 86,460 0.6357 0.640 0.610 0.640 0.630 0.640 136,000 0.6357 -5.88%
2025-12-19 0 0.680 0.610 0.680 0.650 0.680 32,000 21,160 0.6613 0.680 0.610 0.680 0.650 0.680 32,000 0.6613 4.62%
2025-12-18 0 0.650 0.650 0.660 0.580 0.650 312,000 190,300 0.6099 0.650 0.650 0.660 0.580 0.650 312,000 0.6099 -1.52%
2025-12-17 0 0.660 0.620 0.660 0.660 0.670 58,000 38,340 0.6610 0.660 0.620 0.660 0.660 0.670 58,000 0.6610 -5.71%
2025-12-16 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2025-12-15 0 0.700 0.670 0.720 - - 0 0 - 0.700 0.670 0.720 - - 0 - 0.00%
2025-12-12 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2025-12-11 0 0.700 0.670 0.700 0.700 0.700 3,158,000 2,210,600 0.7000 0.700 0.670 0.700 0.700 0.700 3,158,000 0.7000 -1.41%
2025-12-10 0 0.710 0.680 0.710 0.690 0.710 1,604,000 1,136,440 0.7085 0.710 0.680 0.710 0.690 0.710 1,604,000 0.7085 0.00%
2025-12-09 0 0.710 0.700 0.740 0.700 0.710 2,002,000 1,421,400 0.7100 0.710 0.700 0.740 0.700 0.710 2,002,000 0.7100 1.43%
2025-12-08 0 0.700 0.670 0.780 - - 0 0 - 0.700 0.670 0.780 - - 0 - 0.00%
2025-12-05 0 0.700 0.680 0.780 - - 0 0 - 0.700 0.680 0.780 - - 0 - 0.00%
2025-12-04 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2025-12-03 0 0.700 0.690 0.700 0.680 0.710 102,000 70,520 0.6914 0.700 0.690 0.700 0.680 0.710 102,000 0.6914 -1.41%
2025-12-02 0 0.710 0.700 0.740 0.710 0.710 30,000 21,300 0.7100 0.710 0.700 0.740 0.710 0.710 30,000 0.7100 -8.97%
2025-12-01 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - -2.50%
2025-11-28 0 0.800 0.680 0.800 0.810 0.810 4,000 3,240 0.8100 0.800 0.680 0.800 0.810 0.810 4,000 0.8100 1.27%
2025-11-27 0 0.790 0.680 0.800 - - 0 0 - 0.790 0.680 0.800 - - 0 - 0.00%
2025-11-26 0 0.790 0.690 0.790 - - 0 0 - 0.790 0.690 0.790 - - 0 - 0.00%
2025-11-25 0 0.790 0.690 0.790 0.800 0.800 28,000 22,400 0.8000 0.790 0.690 0.790 0.800 0.800 28,000 0.8000 5.33%
2025-11-24 0 0.750 0.680 0.760 - - 0 0 - 0.750 0.680 0.760 - - 0 - 0.00%
2025-11-21 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2025-11-20 0 0.750 0.670 0.760 0.660 0.750 148,000 109,080 0.7370 0.750 0.670 0.760 0.660 0.750 148,000 0.7370 4.17%
2025-11-19 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2025-11-18 0 0.720 0.660 0.780 - - 0 0 - 0.720 0.660 0.780 - - 0 - 0.00%
2025-11-17 0 0.720 0.660 0.820 - - 0 0 - 0.720 0.660 0.820 - - 0 - 0.00%
2025-11-14 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2025-11-13 0 0.720 0.720 0.760 0.710 0.780 28,200 20,598 0.7304 0.720 0.720 0.760 0.710 0.780 28,200 0.7304 2.86%
2025-11-12 0 0.700 0.680 0.700 0.670 0.720 46,000 31,920 0.6939 0.700 0.680 0.700 0.670 0.720 46,000 0.6939 0.00%
2025-11-11 0 0.700 0.670 0.730 0.650 0.730 54,000 38,640 0.7156 0.700 0.670 0.730 0.650 0.730 54,000 0.7156 4.48%
2025-11-10 0 0.670 0.670 0.750 0.670 0.700 4,000 2,740 0.6850 0.670 0.670 0.750 0.670 0.700 4,000 0.6850 0.00%
2025-11-07 0 0.670 0.670 0.740 0.650 0.660 10,000 6,520 0.6520 0.670 0.670 0.740 0.650 0.660 10,000 0.6520 -4.29%
2025-11-06 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2025-11-05 0 0.700 0.690 0.720 0.700 0.720 22,200 15,682 0.7064 0.700 0.690 0.720 0.700 0.720 22,200 0.7064 1.45%
2025-11-04 0 0.690 0.670 0.700 0.690 0.740 150,000 107,000 0.7133 0.690 0.670 0.700 0.690 0.740 150,000 0.7133 -2.82%
2025-11-03 0 0.710 0.660 0.710 0.710 0.750 124,000 90,480 0.7297 0.710 0.660 0.710 0.710 0.750 124,000 0.7297 -8.97%
2025-10-31 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - -2.50%
2025-10-30 0 0.800 0.760 0.860 0.770 0.810 40,000 32,220 0.8055 0.800 0.760 0.860 0.770 0.810 40,000 0.8055 0.00%
2025-10-28 0 0.800 0.770 0.850 0.700 0.880 478,000 356,760 0.7464 0.800 0.770 0.850 0.700 0.880 478,000 0.7464 -8.05%
2025-10-27 0 0.870 0.820 0.870 0.900 0.900 2,000 1,800 0.9000 0.870 0.820 0.870 0.900 0.900 2,000 0.9000 8.75%
2025-10-24 0 0.800 0.800 0.820 0.780 0.880 88,000 71,900 0.8170 0.800 0.800 0.820 0.780 0.880 88,000 0.8170 5.26%
2025-10-23 0 0.760 0.740 0.760 0.740 0.780 90,000 68,480 0.7609 0.760 0.740 0.760 0.740 0.780 90,000 0.7609 -2.56%
2025-10-22 0 0.780 0.770 0.790 0.780 0.800 4,000 3,160 0.7900 0.780 0.770 0.790 0.780 0.800 4,000 0.7900 -3.70%
2025-10-21 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - -2.41%
2025-10-20 0 0.830 0.820 0.830 0.750 0.870 46,000 37,200 0.8087 0.830 0.820 0.830 0.750 0.870 46,000 0.8087 3.75%
2025-10-17 0 0.800 0.760 0.810 0.800 0.800 26,000 20,800 0.8000 0.800 0.760 0.810 0.800 0.800 26,000 0.8000 -4.76%
2025-10-16 0 0.840 0.820 0.840 0.830 0.860 86,000 73,260 0.8519 0.840 0.820 0.840 0.830 0.860 86,000 0.8519 -3.45%
2025-10-15 0 0.870 0.840 0.870 0.810 0.940 2,728,000 2,407,400 0.8825 0.870 0.840 0.870 0.810 0.940 2,728,000 0.8825 3.57%
2025-10-14 0 0.840 0.830 0.870 0.840 1.020 4,610,000 4,150,940 0.9004 0.840 0.830 0.870 0.840 1.020 4,610,000 0.9004 -1.18%
2025-10-13 0 0.850 0.800 0.850 0.710 0.970 3,444,000 2,579,100 0.7489 0.850 0.800 0.850 0.710 0.970 3,444,000 0.7489 4.94%
2025-10-10 0 0.810 0.800 0.820 0.800 0.900 112,000 96,140 0.8584 0.810 0.800 0.820 0.800 0.900 112,000 0.8584 -8.99%
2025-10-09 0 0.890 0.890 0.910 0.860 0.920 188,000 168,360 0.8955 0.890 0.890 0.910 0.860 0.920 188,000 0.8955 3.49%
2025-10-08 0 0.860 0.860 0.900 0.860 0.880 60,000 52,320 0.8720 0.860 0.860 0.900 0.860 0.880 60,000 0.8720 -4.44%
2025-10-06 0 0.900 0.900 0.910 0.870 0.900 46,000 40,280 0.8757 0.900 0.900 0.910 0.870 0.900 46,000 0.8757 0.00%
2025-10-03 0 0.900 0.900 0.910 0.870 0.900 28,000 24,780 0.8850 0.900 0.900 0.910 0.870 0.900 28,000 0.8850 -5.26%
2025-10-02 0 0.950 0.920 0.950 0.860 0.950 208,000 194,260 0.9339 0.950 0.920 0.950 0.860 0.950 208,000 0.9339 6.74%
2025-09-30 0 0.890 0.870 0.890 0.920 0.920 20,000 18,400 0.9200 0.890 0.870 0.890 0.920 0.920 20,000 0.9200 -2.20%
2025-09-29 0 0.910 0.890 0.930 0.860 0.990 28,000 24,820 0.8864 0.910 0.890 0.930 0.860 0.990 28,000 0.8864 0.00%
2025-09-26 0 0.910 0.890 0.930 0.840 0.950 40,000 35,100 0.8775 0.910 0.890 0.930 0.840 0.950 40,000 0.8775 1.11%
2025-09-25 0 0.900 0.900 0.930 0.900 0.950 72,000 65,300 0.9069 0.900 0.900 0.930 0.900 0.950 72,000 0.9069 -6.25%
2025-09-24 0 0.960 0.950 0.960 0.910 1.000 154,000 146,680 0.9525 0.960 0.950 0.960 0.910 1.000 154,000 0.9525 -1.03%
2025-09-23 0 0.970 0.950 0.980 0.890 1.060 796,000 757,900 0.9521 0.970 0.950 0.980 0.890 1.060 796,000 0.9521 -10.19%
2025-09-22 0 1.080 1.080 1.110 0.800 1.140 1,632,000 1,648,600 1.0102 1.080 1.080 1.110 0.800 1.140 1,632,000 1.0102 31.71%
2025-09-19 0 0.820 0.790 0.830 0.720 0.900 602,000 487,700 0.8101 0.820 0.790 0.830 0.720 0.900 602,000 0.8101 12.33%
2025-09-18 0 0.730 0.730 0.750 0.700 0.760 494,000 354,860 0.7183 0.730 0.730 0.750 0.700 0.760 494,000 0.7183 -8.75%
2025-09-17 0 0.800 0.800 0.840 0.760 0.820 390,000 308,000 0.7897 0.800 0.800 0.840 0.760 0.820 390,000 0.7897 -8.05%
2025-09-16 0 0.870 0.850 0.880 0.780 1.000 1,568,000 1,397,760 0.8914 0.870 0.850 0.880 0.780 1.000 1,568,000 0.8914 19.18%
2025-09-15 0 0.730 0.700 0.770 0.690 0.730 150,000 108,220 0.7215 0.730 0.700 0.770 0.690 0.730 150,000 0.7215 2.82%
2025-09-12 0 0.710 0.710 0.740 0.710 0.750 74,000 53,020 0.7165 0.710 0.710 0.740 0.710 0.750 74,000 0.7165 -5.33%
2025-09-11 0 0.750 0.700 0.750 0.670 0.800 48,000 33,880 0.7058 0.750 0.700 0.750 0.670 0.800 48,000 0.7058 2.74%
2025-09-10 0 0.730 0.700 0.730 0.740 0.740 38,000 28,120 0.7400 0.730 0.700 0.730 0.740 0.740 38,000 0.7400 -1.35%
2025-09-09 0 0.740 0.700 0.740 0.720 0.820 34,000 25,220 0.7418 0.740 0.700 0.740 0.720 0.820 34,000 0.7418 4.23%
2025-09-08 0 0.710 0.710 0.720 0.700 0.720 194,000 136,840 0.7054 0.710 0.710 0.720 0.700 0.720 194,000 0.7054 9.23%
2025-09-05 0 0.650 0.630 0.650 0.650 0.660 22,000 14,500 0.6591 0.650 0.630 0.650 0.650 0.660 22,000 0.6591 0.00%
2025-09-04 0 0.650 0.610 0.650 0.660 0.690 50,000 34,200 0.6840 0.650 0.610 0.650 0.660 0.690 50,000 0.6840 3.17%
2025-09-03 0 0.630 0.620 0.630 0.610 0.700 124,000 82,660 0.6666 0.630 0.620 0.630 0.610 0.700 124,000 0.6666 1.61%
2025-09-02 0 0.620 0.600 0.620 0.620 0.650 190,000 121,480 0.6394 0.620 0.600 0.620 0.620 0.650 190,000 0.6394 -4.62%
2025-09-01 0 0.650 0.630 0.650 0.640 0.730 228,000 159,040 0.6975 0.650 0.630 0.650 0.640 0.730 228,000 0.6975 -9.72%
2025-08-29 0 0.720 0.680 0.720 0.720 0.720 12,000 8,640 0.7200 0.720 0.680 0.720 0.720 0.720 12,000 0.7200 0.00%
2025-08-28 0 0.720 0.720 0.740 0.720 0.820 160,000 117,060 0.7316 0.720 0.720 0.740 0.720 0.820 160,000 0.7316 0.00%
2025-08-27 0 0.720 0.720 0.740 0.720 0.850 236,000 186,040 0.7883 0.720 0.720 0.740 0.720 0.850 236,000 0.7883 0.00%
2025-08-26 0 0.720 0.710 0.720 0.720 0.780 148,000 107,940 0.7293 0.720 0.710 0.720 0.720 0.780 148,000 0.7293 -7.69%
2025-08-25 0 0.780 0.780 0.790 0.760 0.820 614,000 480,300 0.7822 0.780 0.780 0.790 0.760 0.820 614,000 0.7822 -8.24%
2025-08-22 0 0.850 0.850 0.900 0.840 0.850 140,000 118,040 0.8431 0.850 0.850 0.900 0.840 0.850 140,000 0.8431 -1.16%
2025-08-21 0 0.860 0.850 0.870 0.840 0.930 102,000 90,140 0.8837 0.860 0.850 0.870 0.840 0.930 102,000 0.8837 -3.37%
2025-08-20 0 0.890 0.890 0.910 0.890 0.950 84,000 76,320 0.9086 0.890 0.890 0.910 0.890 0.950 84,000 0.9086 -4.30%
2025-08-19 0 0.930 0.920 0.940 0.920 0.990 324,000 305,900 0.9441 0.930 0.920 0.940 0.920 0.990 324,000 0.9441 -3.12%
2025-08-18 0 0.960 0.940 0.960 0.940 0.990 262,000 251,340 0.9593 0.960 0.940 0.960 0.940 0.990 262,000 0.9593 -1.03%
2025-08-15 0 0.970 0.970 0.990 0.970 1.050 650,000 652,660 1.0041 0.970 0.970 0.990 0.970 1.050 650,000 1.0041 -2.02%
2025-08-14 0 0.990 0.980 0.990 0.860 1.000 1,840,000 1,715,760 0.9325 0.990 0.980 0.990 0.860 1.000 1,840,000 0.9325 7.61%
2025-08-13 0 0.920 0.910 0.920 0.900 0.950 176,000 162,960 0.9259 0.920 0.910 0.920 0.900 0.950 176,000 0.9259 2.22%
2025-08-12 0 0.900 0.890 0.910 0.890 0.990 500,000 463,660 0.9273 0.900 0.890 0.910 0.890 0.990 500,000 0.9273 -8.16%
2025-08-11 0 0.980 0.960 0.980 0.950 1.070 1,646,000 1,615,420 0.9814 0.980 0.960 0.980 0.950 1.070 1,646,000 0.9814 -7.55%
2025-08-08 0 1.060 1.040 1.110 1.030 1.280 3,172,000 3,624,880 1.1428 1.060 1.040 1.110 1.030 1.280 3,172,000 1.1428 -8.62%
2025-08-07 0 1.160 1.090 1.160 1.010 1.320 2,698,000 3,172,600 1.1759 1.160 1.090 1.160 1.010 1.320 2,698,000 1.1759 3.57%
2025-08-06 0 1.120 1.120 1.130 0.930 1.120 942,000 950,720 1.0093 1.120 1.120 1.130 0.930 1.120 942,000 1.0093 8.74%
2025-08-05 0 1.030 1.020 1.030 0.900 1.090 954,000 923,200 0.9677 1.030 1.020 1.030 0.900 1.090 954,000 0.9677 1.98%
2025-08-04 0 1.010 0.990 1.010 0.870 1.350 5,950,000 5,873,560 0.9872 1.010 0.990 1.010 0.870 1.350 5,950,000 0.9872 -27.86%
2025-08-01 0 1.400 1.400 1.410 0.800 1.850 5,942,000 8,240,440 1.3868 1.400 1.400 1.410 0.800 1.850 5,942,000 1.3868 89.19%
2025-07-31 0 0.740 0.730 0.810 0.660 0.770 564,000 413,260 0.7327 0.740 0.730 0.810 0.660 0.770 564,000 0.7327 1.37%
2025-07-30 0 0.730 0.650 0.730 0.650 0.730 40,000 26,640 0.6660 0.730 0.650 0.730 0.650 0.730 40,000 0.6660 5.80%
2025-07-29 0 0.690 0.670 0.690 0.600 0.690 36,000 21,940 0.6094 0.690 0.670 0.690 0.600 0.690 36,000 0.6094 7.81%
2025-07-28 0 0.640 0.620 0.740 - - 0 0 - 0.640 0.620 0.740 - - 0 - 0.00%
2025-07-25 0 0.640 0.610 0.680 - - 0 0 - 0.640 0.610 0.680 - - 0 - 0.00%
2025-07-24 0 0.640 0.610 0.650 0.610 0.640 6,000 3,780 0.6300 0.640 0.610 0.650 0.610 0.640 6,000 0.6300 -1.54%
2025-07-23 0 0.650 0.590 0.650 0.670 0.700 10,000 6,760 0.6760 0.650 0.590 0.650 0.670 0.700 10,000 0.6760 3.17%
2025-07-22 0 0.630 0.610 0.660 0.630 0.630 4,000 2,520 0.6300 0.630 0.610 0.660 0.630 0.630 4,000 0.6300 0.00%
2025-07-21 0 0.630 0.600 0.630 0.630 0.640 96,000 60,540 0.6306 0.630 0.600 0.630 0.630 0.640 96,000 0.6306 -1.56%
2025-07-18 0 0.640 0.630 0.660 0.630 0.640 4,000 2,540 0.6350 0.640 0.630 0.660 0.630 0.640 4,000 0.6350 -4.48%
2025-07-17 0 0.670 0.620 0.670 0.620 0.670 52,000 32,500 0.6250 0.670 0.620 0.670 0.620 0.670 52,000 0.6250 0.00%
2025-07-16 0 0.670 0.630 0.670 0.670 0.670 46,000 30,820 0.6700 0.670 0.630 0.670 0.670 0.670 46,000 0.6700 0.00%
2025-07-15 0 0.670 0.620 0.670 0.630 0.670 74,000 47,600 0.6432 0.670 0.620 0.670 0.630 0.670 74,000 0.6432 3.08%
2025-07-14 0 0.650 0.620 0.670 0.620 0.670 32,000 20,300 0.6344 0.650 0.620 0.670 0.620 0.670 32,000 0.6344 0.00%
2025-07-11 0 0.650 0.620 0.660 0.620 0.670 108,000 69,120 0.6400 0.650 0.620 0.660 0.620 0.670 108,000 0.6400 6.56%
2025-07-10 0 0.610 0.580 0.640 0.610 0.630 232,000 144,120 0.6212 0.610 0.580 0.640 0.610 0.630 232,000 0.6212 1.67%
2025-07-09 0 0.600 0.530 0.600 0.540 0.600 46,000 26,840 0.5835 0.600 0.530 0.600 0.540 0.600 46,000 0.5835 0.00%
2025-07-08 0 0.600 0.530 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.530 0.600 0.600 0.600 2,000 0.6000 1.69%
2025-07-07 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2025-07-04 0 0.590 0.550 0.600 0.590 0.590 2,000 1,180 0.5900 0.590 0.550 0.600 0.590 0.590 2,000 0.5900 7.27%
2025-07-03 0 0.550 0.550 0.570 0.550 0.600 4,000 2,300 0.5750 0.550 0.550 0.570 0.550 0.600 4,000 0.5750 0.00%
2025-07-02 0 0.550 0.550 0.610 0.550 0.590 86,000 47,520 0.5526 0.550 0.550 0.610 0.550 0.590 86,000 0.5526 -5.17%
2025-06-30 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - -3.33%
2025-06-27 0 0.600 0.540 0.590 - - 0 0 - 0.600 0.540 0.590 - - 0 - 0.00%
2025-06-26 0 0.600 0.520 0.600 0.530 0.600 84,000 47,460 0.5650 0.600 0.520 0.600 0.530 0.600 84,000 0.5650 7.14%
2025-06-25 0 0.560 0.520 0.560 0.520 0.560 288,000 153,000 0.5313 0.560 0.520 0.560 0.520 0.560 288,000 0.5313 3.70%
2025-06-24 0 0.540 0.510 0.540 0.520 0.560 210,000 110,520 0.5263 0.540 0.510 0.540 0.520 0.560 210,000 0.5263 -3.57%
2025-06-23 0 0.560 0.560 0.590 0.560 0.600 40,000 23,560 0.5890 0.560 0.560 0.590 0.560 0.600 40,000 0.5890 -6.67%
2025-06-20 0 0.600 0.600 0.610 0.600 0.620 206,000 125,700 0.6102 0.600 0.600 0.610 0.600 0.620 206,000 0.6102 -1.64%
2025-06-19 0 0.610 0.610 0.660 0.590 0.670 750,000 471,860 0.6291 0.610 0.610 0.660 0.590 0.670 750,000 0.6291 -1.61%
2025-06-18 0 0.620 0.610 0.640 0.620 0.660 8,000 5,040 0.6300 0.620 0.610 0.640 0.620 0.660 8,000 0.6300 -1.59%
2025-06-17 0 0.630 0.620 0.680 - - 0 0 - 0.630 0.620 0.680 - - 0 - 0.00%
2025-06-16 0 0.630 0.620 0.650 0.630 0.730 1,220,000 821,840 0.6736 0.630 0.620 0.650 0.630 0.730 1,220,000 0.6736 -3.08%
2025-06-13 0 0.650 0.650 0.660 0.620 0.700 2,012,000 1,324,900 0.6585 0.650 0.650 0.660 0.620 0.700 2,012,000 0.6585 -1.52%
2025-06-12 0 0.660 0.650 0.690 0.640 0.730 1,138,000 767,200 0.6742 0.660 0.650 0.690 0.640 0.730 1,138,000 0.6742 -1.49%
2025-06-11 0 0.670 0.660 0.670 0.640 0.670 136,000 90,620 0.6663 0.670 0.660 0.670 0.640 0.670 136,000 0.6663 -4.29%
2025-06-10 0 0.700 0.700 0.720 0.640 0.820 1,600,000 1,164,580 0.7279 0.700 0.700 0.720 0.640 0.820 1,600,000 0.7279 -1.41%
2025-06-09 0 0.710 0.660 0.740 0.560 0.790 2,312,000 1,554,220 0.6722 0.710 0.660 0.740 0.560 0.790 2,312,000 0.6722 9.23%
2025-06-06 0 0.650 0.620 0.660 0.620 0.670 612,000 393,740 0.6434 0.650 0.620 0.660 0.620 0.670 612,000 0.6434 1.56%
2025-06-05 0 0.640 0.630 0.660 0.610 0.690 1,108,000 728,900 0.6579 0.640 0.630 0.660 0.610 0.690 1,108,000 0.6579 -3.03%
2025-06-04 0 0.660 0.660 0.670 0.660 0.700 270,000 181,560 0.6724 0.660 0.660 0.670 0.660 0.700 270,000 0.6724 -5.71%
2025-06-03 0 0.700 0.690 0.710 0.690 0.810 828,000 604,840 0.7305 0.700 0.690 0.710 0.690 0.810 828,000 0.7305 -9.09%
2025-06-02 0 0.770 0.720 0.780 0.670 0.800 814,000 599,360 0.7363 0.770 0.720 0.780 0.670 0.800 814,000 0.7363 -3.75%
2025-05-30 0 0.800 0.700 0.810 0.750 0.810 162,000 124,600 0.7691 0.800 0.700 0.810 0.750 0.810 162,000 0.7691 0.00%
2025-05-29 0 0.800 0.780 0.830 0.650 0.890 3,860,000 3,096,040 0.8021 0.800 0.780 0.830 0.650 0.890 3,860,000 0.8021 0.00%
2025-05-28 0 0.800 0.510 0.800 - - 0 0 - 0.800 0.510 0.800 - - 0 - 0.00%
2025-05-27 0 0.800 0.510 0.800 - - 0 0 - 0.800 0.510 0.800 - - 0 - 0.00%
2025-05-26 0 0.800 0.510 0.850 - - 0 0 - 0.800 0.510 0.850 - - 0 - 0.00%
2025-05-23 0 0.800 0.510 0.850 - - 0 0 - 0.800 0.510 0.850 - - 0 - 0.00%
2025-05-22 0 0.800 0.510 0.800 - - 0 0 - 0.800 0.510 0.800 - - 0 - 0.00%
2025-05-21 0 0.800 0.510 0.850 - - 0 0 - 0.800 0.510 0.850 - - 0 - 0.00%
2025-05-20 0 0.800 0.510 0.800 - - 0 0 - 0.800 0.510 0.800 - - 0 - 0.00%
2025-05-19 0 0.800 0.510 0.800 - - 0 0 - 0.800 0.510 0.800 - - 0 - 0.00%
2025-05-16 0 0.800 0.610 0.800 - - 0 0 - 0.800 0.610 0.800 - - 0 - -1.23%
2025-05-15 0 0.810 0.610 0.810 - - 0 0 - 0.810 0.610 0.810 - - 0 - 0.00%
2025-05-14 0 0.810 0.510 0.810 0.810 0.810 2,000 1,620 0.8100 0.810 0.510 0.810 0.810 0.810 2,000 0.8100 0.00%
2025-05-13 0 0.810 - 0.810 0.810 0.810 42,000 34,020 0.8100 0.810 - 0.810 0.810 0.810 42,000 0.8100 0.00%
2025-05-12 0 0.810 0.510 0.810 0.810 0.810 4,000 3,240 0.8100 0.810 0.510 0.810 0.810 0.810 4,000 0.8100 2.53%
2025-05-09 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
2025-05-08 0 0.800 - 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 - 0.800 0.800 0.800 2,000 0.8000 0.00%
2025-05-07 0 0.800 0.780 0.800 0.800 0.860 20,000 16,240 0.8120 0.800 0.780 0.800 0.800 0.860 20,000 0.8120 0.00%
2025-05-06 0 0.800 - 0.850 0.800 0.850 22,000 18,220 0.8282 0.800 - 0.850 0.800 0.850 22,000 0.8282 0.00%
2025-05-02 0 0.800 0.800 0.820 0.770 0.800 8,000 6,220 0.7775 0.800 0.800 0.820 0.770 0.800 8,000 0.7775 3.90%
2025-04-30 0 0.770 0.670 0.780 0.650 0.770 16,000 11,300 0.7063 0.770 0.670 0.780 0.650 0.770 16,000 0.7063 6.94%
2025-04-29 0 0.720 0.600 0.760 0.720 0.720 10,000 7,360 0.7360 0.720 0.600 0.760 0.720 0.720 10,000 0.7360 0.00%
2025-04-28 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
2025-04-25 0 0.720 0.310 0.720 0.720 0.720 10,000 7,200 0.7200 0.720 0.310 0.720 0.720 0.720 10,000 0.7200 0.00%
2025-04-24 0 0.720 - 0.720 0.720 0.720 4,000 2,880 0.7200 0.720 - 0.720 0.720 0.720 4,000 0.7200 0.00%
2025-04-23 0 0.720 0.720 0.750 0.700 0.720 26,000 18,580 0.7146 0.720 0.720 0.750 0.700 0.720 26,000 0.7146 2.86%
2025-04-22 0 0.700 0.610 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.610 0.700 0.700 0.700 4,000 0.7000 -1.41%
2025-04-17 0 0.710 0.600 0.710 0.710 0.710 8,000 5,680 0.7100 0.710 0.600 0.710 0.710 0.710 8,000 0.7100 0.00%
2025-04-16 0 0.710 0.700 0.710 0.700 0.710 12,000 8,440 0.7033 0.710 0.700 0.710 0.700 0.710 12,000 0.7033 1.43%
2025-04-15 0 0.700 0.660 0.710 0.660 0.700 10,000 6,680 0.6680 0.700 0.660 0.710 0.660 0.700 10,000 0.6680 6.06%
2025-04-14 0 0.660 0.660 0.700 0.660 0.660 16,000 10,560 0.6600 0.660 0.660 0.700 0.660 0.660 16,000 0.6600 0.00%
2025-04-11 0 0.660 0.570 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.570 0.660 0.660 0.660 2,000 0.6600 0.00%
2025-04-10 0 0.660 0.570 0.660 0.640 0.660 10,000 6,500 0.6500 0.660 0.570 0.660 0.640 0.660 10,000 0.6500 1.54%
2025-04-09 0 0.650 0.600 0.650 0.570 0.650 18,000 10,840 0.6022 0.650 0.600 0.650 0.570 0.650 18,000 0.6022 -1.52%
2025-04-08 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2025-04-07 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2025-04-03 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2025-04-02 0 0.660 0.570 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.570 0.660 0.660 0.660 2,000 0.6600 0.00%
2025-04-01 0 0.660 0.570 0.670 0.550 0.670 10,000 6,100 0.6100 0.660 0.570 0.670 0.550 0.670 10,000 0.6100 -1.49%
2025-03-31 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
2025-03-28 0 0.670 0.530 0.670 0.590 0.670 12,000 7,360 0.6133 0.670 0.530 0.670 0.590 0.670 12,000 0.6133 13.56%
2025-03-27 0 0.590 0.530 0.620 0.530 0.590 90,000 52,820 0.5869 0.590 0.530 0.620 0.530 0.590 90,000 0.5869 0.00%
2025-03-26 0 0.590 0.550 0.590 0.580 0.590 38,000 22,400 0.5895 0.590 0.550 0.590 0.580 0.590 38,000 0.5895 0.00%
2025-03-25 0 0.590 0.570 0.580 0.550 0.600 16,000 8,900 0.5563 0.590 0.570 0.580 0.550 0.600 16,000 0.5563 -3.28%
2025-03-24 0 0.610 0.550 0.610 0.600 0.630 30,000 18,380 0.6127 0.610 0.550 0.610 0.600 0.630 30,000 0.6127 -3.17%
2025-03-21 0 0.630 0.600 0.630 0.600 0.670 252,000 154,600 0.6135 0.630 0.600 0.630 0.600 0.670 252,000 0.6135 -5.97%
2025-03-20 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2025-03-19 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2025-03-18 0 0.670 0.640 0.720 0.670 0.670 10,000 6,900 0.6900 0.670 0.640 0.720 0.670 0.670 10,000 0.6900 0.00%
2025-03-17 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2025-03-14 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2025-03-13 0 0.670 0.640 0.750 0.640 0.670 8,000 5,180 0.6475 0.670 0.640 0.750 0.640 0.670 8,000 0.6475 4.69%
2025-03-12 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2025-03-11 0 0.640 0.620 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.620 0.640 0.640 0.640 2,000 0.6400 -5.88%
2025-03-10 0 0.680 0.670 0.750 0.640 0.680 36,000 23,180 0.6439 0.680 0.670 0.750 0.640 0.680 36,000 0.6439 4.62%
2025-03-07 0 0.650 0.620 0.650 0.660 0.660 6,000 3,960 0.6600 0.650 0.620 0.650 0.660 0.660 6,000 0.6600 -2.99%
2025-03-06 0 0.670 0.620 0.670 0.680 0.680 2,000 1,360 0.6800 0.670 0.620 0.670 0.680 0.680 2,000 0.6800 -1.47%
2025-03-05 0 0.680 0.650 0.680 0.680 0.730 10,000 6,900 0.6900 0.680 0.650 0.680 0.680 0.730 10,000 0.6900 0.00%
2025-03-04 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - -1.45%
2025-03-03 0 0.690 0.640 0.690 0.690 0.700 6,000 4,160 0.6933 0.690 0.640 0.690 0.690 0.700 6,000 0.6933 -1.43%
2025-02-28 0 0.700 0.640 0.700 0.640 0.700 22,000 14,740 0.6700 0.700 0.640 0.700 0.640 0.700 22,000 0.6700 0.00%
2025-02-27 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - -2.78%
2025-02-26 0 0.720 0.680 0.720 0.690 0.720 14,000 9,900 0.7071 0.720 0.680 0.720 0.690 0.720 14,000 0.7071 4.35%
2025-02-25 0 0.690 0.650 0.680 - - 0 0 - 0.690 0.650 0.680 - - 0 - 0.00%
2025-02-24 0 0.690 0.650 0.700 0.680 0.720 14,000 9,780 0.6986 0.690 0.650 0.700 0.680 0.720 14,000 0.6986 1.47%
2025-02-21 0 0.680 0.650 0.680 0.680 0.680 6,000 4,080 0.6800 0.680 0.650 0.680 0.680 0.680 6,000 0.6800 -6.85%
2025-02-20 0 0.730 0.660 0.740 0.700 0.730 16,000 11,260 0.7038 0.730 0.660 0.740 0.700 0.730 16,000 0.7038 4.29%
2025-02-19 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2025-02-18 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2025-02-17 0 0.700 0.660 0.700 0.700 0.700 16,000 11,200 0.7000 0.700 0.660 0.700 0.700 0.700 16,000 0.7000 0.00%
2025-02-14 0 0.700 0.660 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.660 0.700 0.700 0.700 2,000 0.7000 0.00%
2025-02-13 0 0.700 0.660 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.660 0.700 0.700 0.700 6,000 0.7000 -6.67%
2025-02-12 0 0.750 0.690 0.740 0.720 0.750 8,000 5,820 0.7275 0.750 0.690 0.740 0.720 0.750 8,000 0.7275 4.17%
2025-02-11 0 0.720 0.690 0.720 0.720 0.770 68,000 49,680 0.7306 0.720 0.690 0.720 0.720 0.770 68,000 0.7306 -7.69%
2025-02-10 0 0.780 0.730 0.780 0.780 0.780 4,000 3,120 0.7800 0.780 0.730 0.780 0.780 0.780 4,000 0.7800 -1.27%
2025-02-07 0 0.790 0.730 0.790 0.770 0.790 10,000 7,760 0.7760 0.790 0.730 0.790 0.770 0.790 10,000 0.7760 2.60%
2025-02-06 0 0.770 0.730 0.760 - - 0 0 - 0.770 0.730 0.760 - - 0 - 0.00%
2025-02-05 0 0.770 0.730 0.770 0.730 0.780 60,000 43,980 0.7330 0.770 0.730 0.770 0.730 0.780 60,000 0.7330 -2.53%
2025-02-04 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - -1.25%
2025-02-03 0 0.800 0.730 0.800 0.700 0.800 8,000 6,180 0.7725 0.800 0.730 0.800 0.700 0.800 8,000 0.7725 0.00%
2025-01-28 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2025-01-27 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2025-01-24 0 0.800 0.800 0.900 0.750 0.780 8,000 6,060 0.7575 0.800 0.800 0.900 0.750 0.780 8,000 0.7575 6.67%
2025-01-23 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2025-01-22 0 0.750 0.660 0.750 0.750 0.800 54,000 40,600 0.7519 0.750 0.660 0.750 0.750 0.800 54,000 0.7519 -6.25%
2025-01-21 0 0.800 0.700 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.700 0.800 0.800 0.800 2,000 0.8000 0.00%
2025-01-20 0 0.800 0.700 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.700 0.800 0.800 0.800 2,000 0.8000 0.00%
2025-01-17 0 0.800 0.680 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.680 0.800 0.800 0.800 2,000 0.8000 0.00%
2025-01-16 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2025-01-15 0 0.800 0.680 0.850 0.770 0.800 22,000 17,000 0.7727 0.800 0.680 0.850 0.770 0.800 22,000 0.7727 3.90%
2025-01-14 0 0.770 0.680 0.770 0.730 0.770 18,000 13,380 0.7433 0.770 0.680 0.770 0.730 0.770 18,000 0.7433 5.48%
2025-01-13 0 0.730 0.660 0.730 0.650 0.730 32,000 22,020 0.6881 0.730 0.660 0.730 0.650 0.730 32,000 0.6881 2.82%
2025-01-10 0 0.710 0.680 0.710 0.710 0.760 142,000 103,520 0.7290 0.710 0.680 0.710 0.710 0.760 142,000 0.7290 -10.13%
2025-01-09 0 0.790 0.730 0.790 0.780 0.790 6,000 4,700 0.7833 0.790 0.730 0.790 0.780 0.790 6,000 0.7833 0.00%
2025-01-08 0 0.790 0.770 0.790 0.730 0.790 10,000 7,580 0.7580 0.790 0.770 0.790 0.730 0.790 10,000 0.7580 0.00%
2025-01-07 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - -1.25%
2025-01-06 0 0.800 0.700 - 0.800 0.800 8,000 6,400 0.8000 0.800 0.700 - 0.800 0.800 8,000 0.8000 1.27%
2025-01-03 0 0.790 0.650 0.790 0.720 0.790 6,000 4,600 0.7667 0.790 0.650 0.790 0.720 0.790 6,000 0.7667 -1.25%
2025-01-02 0 0.800 0.670 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.670 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-12-31 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-12-30 0 0.800 0.700 - 0.740 0.800 10,000 7,640 0.7640 0.800 0.700 - 0.740 0.800 10,000 0.7640 8.11%
2024-12-27 0 0.740 0.650 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.650 0.740 0.740 0.740 2,000 0.7400 -1.33%
2024-12-24 0 0.750 0.660 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.660 0.750 0.750 0.750 2,000 0.7500 0.00%
2024-12-23 0 0.750 0.750 0.800 0.640 0.750 18,000 12,840 0.7133 0.750 0.750 0.800 0.640 0.750 18,000 0.7133 4.17%
2024-12-20 0 0.720 0.610 0.690 - - 0 0 - 0.720 0.610 0.690 - - 0 - 0.00%
2024-12-19 0 0.720 0.600 0.710 0.600 0.750 202,000 139,000 0.6881 0.720 0.600 0.710 0.600 0.750 202,000 0.6881 0.00%
2024-12-18 0 0.720 0.560 0.720 - - 0 0 - 0.720 0.560 0.720 - - 0 - 0.00%
2024-12-17 0 0.720 0.560 0.720 0.700 0.740 8,000 5,680 0.7100 0.720 0.560 0.720 0.700 0.740 8,000 0.7100 2.86%
2024-12-16 0 0.700 0.620 0.690 - - 0 0 - 0.700 0.620 0.690 - - 0 - 0.00%
2024-12-13 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2024-12-12 0 0.700 0.580 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.580 0.700 0.700 0.700 4,000 0.7000 -1.41%
2024-12-11 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - -1.39%
2024-12-10 0 0.720 0.700 0.720 0.720 0.740 14,000 10,120 0.7229 0.720 0.700 0.720 0.720 0.740 14,000 0.7229 -2.70%
2024-12-09 0 0.740 0.720 0.790 0.740 0.740 2,000 1,480 0.7400 0.740 0.720 0.790 0.740 0.740 2,000 0.7400 -7.50%
2024-12-06 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-12-05 0 0.800 0.710 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.710 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-12-04 0 0.800 0.700 - 0.740 0.800 14,000 10,560 0.7543 0.800 0.700 - 0.740 0.800 14,000 0.7543 6.67%
2024-12-03 0 0.750 0.710 0.740 - - 0 0 - 0.750 0.710 0.740 - - 0 - 0.00%
2024-12-02 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2024-11-29 0 0.750 0.710 0.750 0.710 0.750 8,000 5,900 0.7375 0.750 0.710 0.750 0.710 0.750 8,000 0.7375 0.00%
2024-11-28 0 0.750 0.700 0.740 0.750 0.750 2,000 1,500 0.7500 0.750 0.700 0.740 0.750 0.750 2,000 0.7500 0.00%
2024-11-27 0 0.750 0.700 0.740 - - 0 0 - 0.750 0.700 0.740 - - 0 - -1.32%
2024-11-26 0 0.760 0.720 0.750 0.720 0.760 14,000 10,300 0.7357 0.760 0.720 0.750 0.720 0.760 14,000 0.7357 -2.56%
2024-11-25 0 0.780 0.730 0.780 0.710 0.780 22,000 16,520 0.7509 0.780 0.730 0.780 0.710 0.780 22,000 0.7509 0.00%
2024-11-22 0 0.780 0.730 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.730 0.780 0.780 0.780 2,000 0.7800 0.00%
2024-11-21 0 0.780 0.730 0.790 - - 0 0 - 0.780 0.730 0.790 - - 0 - -1.27%
2024-11-20 0 0.790 0.730 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.730 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-11-19 0 0.790 0.730 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.730 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-11-18 0 0.790 0.790 0.800 0.720 0.790 16,000 11,980 0.7488 0.790 0.790 0.800 0.720 0.790 16,000 0.7488 9.72%
2024-11-15 0 0.720 0.710 0.750 0.720 0.800 10,000 7,780 0.7780 0.720 0.710 0.750 0.720 0.800 10,000 0.7780 -8.86%
2024-11-14 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - -1.25%
2024-11-13 0 0.800 0.750 0.790 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.790 0.800 0.800 2,000 0.8000 0.00%
2024-11-12 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.760 0.800 0.800 0.800 2,000 0.8000 -5.88%
2024-11-11 0 0.850 0.760 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.760 0.850 0.850 0.850 2,000 0.8500 0.00%
2024-11-08 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - 0.00%
2024-11-07 0 0.850 0.760 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.760 0.850 0.850 0.850 2,000 0.8500 0.00%
2024-11-06 0 0.850 0.760 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.760 0.850 0.850 0.850 2,000 0.8500 0.00%
2024-11-05 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - 0.00%
2024-11-04 0 0.850 0.760 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.760 0.850 0.850 0.850 2,000 0.8500 0.00%
2024-11-01 0 0.850 0.760 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.760 0.850 0.850 0.850 2,000 0.8500 0.00%
2024-10-31 0 0.850 0.760 0.850 0.800 0.850 6,000 5,000 0.8333 0.850 0.760 0.850 0.800 0.850 6,000 0.8333 0.00%
2024-10-30 0 0.850 0.750 0.850 - - 0 0 - 0.850 0.750 0.850 - - 0 - 0.00%
2024-10-29 0 0.850 0.750 0.860 0.780 0.860 6,000 4,980 0.8300 0.850 0.750 0.860 0.780 0.860 6,000 0.8300 -1.16%
2024-10-28 0 0.860 0.770 0.860 - - 0 0 - 0.860 0.770 0.860 - - 0 - 0.00%
2024-10-25 0 0.860 0.770 0.860 0.860 0.860 2,000 1,720 0.8600 0.860 0.770 0.860 0.860 0.860 2,000 0.8600 0.00%
2024-10-24 0 0.860 0.710 0.860 0.840 0.860 8,000 6,760 0.8450 0.860 0.710 0.860 0.840 0.860 8,000 0.8450 2.38%
2024-10-23 0 0.840 0.710 0.840 - - 0 0 - 0.840 0.710 0.840 - - 0 - 0.00%
2024-10-22 0 0.840 0.710 0.840 - - 0 0 - 0.840 0.710 0.840 - - 0 - 0.00%
2024-10-21 0 0.840 0.710 0.840 0.840 0.840 2,000 1,680 0.8400 0.840 0.710 0.840 0.840 0.840 2,000 0.8400 0.00%
2024-10-18 0 0.840 0.750 0.840 0.840 0.840 2,000 1,680 0.8400 0.840 0.750 0.840 0.840 0.840 2,000 0.8400 0.00%
2024-10-17 0 0.840 0.820 0.840 0.820 0.840 8,000 6,600 0.8250 0.840 0.820 0.840 0.820 0.840 8,000 0.8250 2.44%
2024-10-16 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2024-10-15 0 0.820 0.760 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.760 0.820 0.820 0.820 2,000 0.8200 0.00%
2024-10-14 0 0.820 0.720 0.820 0.760 0.820 14,000 11,220 0.8014 0.820 0.720 0.820 0.760 0.820 14,000 0.8014 2.50%
2024-10-10 0 0.800 0.750 0.820 - - 42,000 33,600 0.8000 0.800 0.750 0.820 - - 42,000 0.8000 -3.61%
2024-10-09 0 0.830 0.800 0.830 0.740 0.830 24,000 18,720 0.7800 0.830 0.800 0.830 0.740 0.830 24,000 0.7800 0.00%
2024-10-08 0 0.830 0.830 0.840 0.830 0.830 2,000 1,660 0.8300 0.830 0.830 0.840 0.830 0.830 2,000 0.8300 -1.19%
2024-10-07 0 0.840 0.820 0.840 0.820 0.840 6,000 5,000 0.8333 0.840 0.820 0.840 0.820 0.840 6,000 0.8333 0.00%
2024-10-04 0 0.840 0.740 0.840 0.850 0.850 4,000 3,400 0.8500 0.840 0.740 0.840 0.850 0.850 4,000 0.8500 -1.18%
2024-10-03 0 0.850 0.740 0.850 - - 0 0 - 0.850 0.740 0.850 - - 0 - 0.00%
2024-10-02 0 0.850 0.740 0.850 0.780 0.850 66,000 52,780 0.7997 0.850 0.740 0.850 0.780 0.850 66,000 0.7997 8.97%
2024-09-30 0 0.780 0.740 0.780 0.750 0.780 68,000 51,060 0.7509 0.780 0.740 0.780 0.750 0.780 68,000 0.7509 0.00%
2024-09-27 0 0.780 0.740 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.740 0.780 0.780 0.780 2,000 0.7800 0.00%
2024-09-26 0 0.780 0.740 0.780 0.700 0.780 26,000 19,700 0.7577 0.780 0.740 0.780 0.700 0.780 26,000 0.7577 0.00%
2024-09-25 0 0.780 0.750 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.750 0.780 0.780 0.780 2,000 0.7800 0.00%
2024-09-24 0 0.780 0.750 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.750 0.780 0.780 0.780 2,000 0.7800 0.00%
2024-09-23 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2024-09-20 0 0.780 0.750 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.750 0.780 0.780 0.780 2,000 0.7800 0.00%
2024-09-19 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2024-09-17 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2024-09-16 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2024-09-13 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2024-09-12 0 0.780 0.750 - 0.730 0.780 32,000 23,940 0.7481 0.780 0.750 - 0.730 0.780 32,000 0.7481 2.63%
2024-09-11 0 0.760 0.730 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.730 0.760 0.760 0.760 2,000 0.7600 0.00%
2024-09-10 0 0.760 0.760 0.790 0.760 0.790 4,000 3,100 0.7750 0.760 0.760 0.790 0.760 0.790 4,000 0.7750 -3.80%
2024-09-09 0 0.790 0.760 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.760 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-09-05 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2024-09-04 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2024-09-03 0 0.790 0.750 0.790 0.750 0.790 8,000 6,220 0.7775 0.790 0.750 0.790 0.750 0.790 8,000 0.7775 0.00%
2024-09-02 0 0.790 0.750 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.750 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-08-30 0 0.790 0.750 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.750 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-08-29 0 0.790 0.760 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.760 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-08-28 0 0.790 0.750 0.800 0.760 0.800 18,000 14,200 0.7889 0.790 0.750 0.800 0.760 0.800 18,000 0.7889 -1.25%
2024-08-27 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2024-08-26 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-08-23 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-08-22 0 0.800 0.760 - 0.750 0.800 10,000 7,880 0.7880 0.800 0.760 - 0.750 0.800 10,000 0.7880 0.00%
2024-08-21 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-08-20 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2024-08-19 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-08-16 0 0.800 0.780 0.800 0.780 0.800 22,000 17,280 0.7855 0.800 0.780 0.800 0.780 0.800 22,000 0.7855 0.00%
2024-08-15 0 0.800 0.750 0.800 0.750 0.800 322,000 242,120 0.7519 0.800 0.750 0.800 0.750 0.800 322,000 0.7519 0.00%
2024-08-14 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-08-13 0 0.800 0.750 0.800 0.750 0.810 8,000 6,340 0.7925 0.800 0.750 0.800 0.750 0.810 8,000 0.7925 -1.23%
2024-08-12 0 0.810 0.750 0.810 0.770 0.810 10,000 7,840 0.7840 0.810 0.750 0.810 0.770 0.810 10,000 0.7840 5.19%
2024-08-09 0 0.770 0.750 0.770 0.750 0.770 10,000 7,660 0.7660 0.770 0.750 0.770 0.750 0.770 10,000 0.7660 -4.94%
2024-08-08 0 0.810 0.760 0.810 0.810 0.810 2,000 1,620 0.8100 0.810 0.760 0.810 0.810 0.810 2,000 0.8100 0.00%
2024-08-07 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2024-08-06 0 0.810 0.750 0.810 0.760 0.810 8,000 6,360 0.7950 0.810 0.750 0.810 0.760 0.810 8,000 0.7950 0.00%
2024-08-05 0 0.810 0.740 0.810 0.750 0.810 14,000 11,080 0.7914 0.810 0.740 0.810 0.750 0.810 14,000 0.7914 2.53%
2024-08-02 0 0.790 0.750 0.810 0.760 0.810 8,000 6,320 0.7900 0.790 0.750 0.810 0.760 0.810 8,000 0.7900 -2.47%
2024-08-01 0 0.810 0.740 0.810 0.750 0.820 12,000 9,520 0.7933 0.810 0.740 0.810 0.750 0.820 12,000 0.7933 1.25%
2024-07-31 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2024-07-30 0 0.800 0.740 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.740 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-07-29 0 0.800 0.740 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.740 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-07-26 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2024-07-25 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-07-24 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-07-23 0 0.800 0.740 0.800 0.740 0.800 8,000 6,260 0.7825 0.800 0.740 0.800 0.740 0.800 8,000 0.7825 0.00%
2024-07-22 0 0.800 0.740 0.800 0.790 0.800 8,000 6,340 0.7925 0.800 0.740 0.800 0.790 0.800 8,000 0.7925 -1.23%
2024-07-19 0 0.810 0.740 0.810 0.810 0.810 2,000 1,620 0.8100 0.810 0.740 0.810 0.810 0.810 2,000 0.8100 0.00%
2024-07-18 0 0.810 0.720 0.810 0.810 0.810 2,000 1,620 0.8100 0.810 0.720 0.810 0.810 0.810 2,000 0.8100 0.00%
2024-07-17 0 0.810 0.720 0.810 0.720 0.810 12,000 9,140 0.7617 0.810 0.720 0.810 0.720 0.810 12,000 0.7617 12.50%
2024-07-16 0 0.720 0.710 0.750 0.710 0.820 4,000 3,060 0.7650 0.720 0.710 0.750 0.710 0.820 4,000 0.7650 -12.20%
2024-07-15 0 0.820 0.710 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.710 0.820 0.820 0.820 2,000 0.8200 0.00%
2024-07-12 0 0.820 0.710 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.710 0.820 0.820 0.820 2,000 0.8200 0.00%
2024-07-11 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2024-07-10 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2024-07-09 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2024-07-08 0 0.820 0.710 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.710 0.820 0.820 0.820 2,000 0.8200 0.00%
2024-07-05 0 0.820 0.680 0.820 - - 0 0 - 0.820 0.680 0.820 - - 0 - 0.00%
2024-07-04 0 0.820 0.720 0.820 - - 2,000 1,640 0.8200 0.820 0.720 0.820 - - 2,000 0.8200 -1.20%
2024-07-03 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2024-07-02 0 0.830 - 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 - 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-28 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.720 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-27 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2024-06-26 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.720 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-25 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2024-06-24 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2024-06-21 0 0.830 0.450 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.450 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-20 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2024-06-19 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2024-06-18 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.720 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-17 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.720 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-14 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2024-06-13 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.720 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-12 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2024-06-11 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.720 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-07 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.720 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-06 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.720 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-05 0 0.830 0.730 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.730 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-04 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.720 0.830 0.830 0.830 2,000 0.8300 0.00%
2024-06-03 0 0.830 0.640 0.830 0.800 0.830 6,000 4,860 0.8100 0.830 0.640 0.830 0.800 0.830 6,000 0.8100 3.75%
2024-05-31 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-05-30 0 0.800 0.680 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.680 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-05-29 0 0.800 0.620 0.800 0.790 0.800 6,000 4,780 0.7967 0.800 0.620 0.800 0.790 0.800 6,000 0.7967 1.27%
2024-05-28 0 0.790 0.710 0.800 0.770 0.790 4,000 3,120 0.7800 0.790 0.710 0.800 0.770 0.790 4,000 0.7800 0.00%
2024-05-27 0 0.790 0.680 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.680 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-05-24 0 0.790 0.690 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.690 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-05-23 0 0.790 0.670 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.670 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-05-22 0 0.790 0.660 0.790 0.790 0.790 4,000 3,160 0.7900 0.790 0.660 0.790 0.790 0.790 4,000 0.7900 0.00%
2024-05-21 0 0.790 0.620 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.620 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-05-20 0 0.790 0.620 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.620 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-05-17 0 0.790 0.770 0.800 0.710 0.790 10,000 7,300 0.7300 0.790 0.770 0.800 0.710 0.790 10,000 0.7300 11.27%
2024-05-16 0 0.710 0.500 - 0.660 0.710 10,000 6,900 0.6900 0.710 0.500 - 0.660 0.710 10,000 0.6900 7.58%
2024-05-14 0 0.660 0.610 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.610 0.660 0.660 0.660 2,000 0.6600 -1.49%
2024-05-13 0 0.670 0.610 0.660 0.670 0.670 2,000 1,340 0.6700 0.670 0.610 0.660 0.670 0.670 2,000 0.6700 0.00%
2024-05-10 0 0.670 0.610 0.660 0.670 0.670 2,000 1,340 0.6700 0.670 0.610 0.660 0.670 0.670 2,000 0.6700 0.00%
2024-05-09 0 0.670 0.620 0.670 0.620 0.670 10,000 6,300 0.6300 0.670 0.620 0.670 0.620 0.670 10,000 0.6300 -1.47%
2024-05-08 0 0.680 0.620 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.620 0.680 0.680 0.680 2,000 0.6800 -1.45%
2024-05-07 0 0.690 0.620 0.690 0.620 0.690 32,000 21,140 0.6606 0.690 0.620 0.690 0.620 0.690 32,000 0.6606 -1.43%
2024-05-06 0 0.700 0.620 0.700 0.690 0.700 6,000 4,160 0.6933 0.700 0.620 0.700 0.690 0.700 6,000 0.6933 1.45%
2024-05-03 0 0.690 0.630 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.630 0.690 0.690 0.690 2,000 0.6900 0.00%
2024-05-02 0 0.690 0.630 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.630 0.690 0.690 0.690 2,000 0.6900 -2.82%
2024-04-30 0 0.710 0.620 0.710 0.710 0.710 2,000 1,420 0.7100 0.710 0.620 0.710 0.710 0.710 2,000 0.7100 -2.74%
2024-04-29 0 0.730 0.630 0.730 0.680 0.730 30,000 20,940 0.6980 0.730 0.630 0.730 0.680 0.730 30,000 0.6980 5.80%
2024-04-26 0 0.690 0.630 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.630 0.690 0.690 0.690 2,000 0.6900 -2.82%
2024-04-25 0 0.710 0.620 0.710 0.710 0.710 2,000 1,420 0.7100 0.710 0.620 0.710 0.710 0.710 2,000 0.7100 0.00%
2024-04-24 0 0.710 0.620 0.710 0.710 0.710 2,000 1,420 0.7100 0.710 0.620 0.710 0.710 0.710 2,000 0.7100 -2.74%
2024-04-23 0 0.730 0.630 0.730 0.710 0.730 16,000 11,480 0.7175 0.730 0.630 0.730 0.710 0.730 16,000 0.7175 0.00%
2024-04-22 0 0.730 0.620 0.730 0.690 0.730 32,000 22,260 0.6956 0.730 0.620 0.730 0.690 0.730 32,000 0.6956 0.00%
2024-04-19 0 0.730 0.640 0.730 0.750 0.770 6,000 4,540 0.7567 0.730 0.640 0.730 0.750 0.770 6,000 0.7567 -2.67%
2024-04-18 0 0.750 0.620 0.750 0.700 0.760 22,000 15,920 0.7236 0.750 0.620 0.750 0.700 0.760 22,000 0.7236 -3.85%
2024-04-17 0 0.780 0.630 0.780 - - 0 0 - 0.780 0.630 0.780 - - 0 - -1.27%
2024-04-16 0 0.790 0.600 0.790 - - 0 0 - 0.790 0.600 0.790 - - 0 - 0.00%
2024-04-15 0 0.790 0.670 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.670 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-04-12 0 0.790 0.650 0.790 - - 0 0 - 0.790 0.650 0.790 - - 0 - 0.00%
2024-04-11 0 0.790 0.670 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.670 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-04-10 0 0.790 0.680 0.790 0.780 0.790 4,000 3,140 0.7850 0.790 0.680 0.790 0.780 0.790 4,000 0.7850 0.00%
2024-04-09 0 0.790 0.660 0.790 0.790 0.790 10,000 7,900 0.7900 0.790 0.660 0.790 0.790 0.790 10,000 0.7900 2.60%
2024-04-08 0 0.770 0.660 0.770 0.770 0.770 2,000 1,540 0.7700 0.770 0.660 0.770 0.770 0.770 2,000 0.7700 -1.28%
2024-04-05 0 0.780 0.630 0.790 0.780 0.780 2,000 1,560 0.7800 0.780 0.630 0.790 0.780 0.780 2,000 0.7800 -1.27%
2024-04-03 0 0.790 0.790 - 0.760 0.790 4,000 3,100 0.7750 0.790 0.790 - 0.760 0.790 4,000 0.7750 3.95%
2024-04-02 0 0.760 0.630 0.760 - - 0 0 - 0.760 0.630 0.760 - - 0 - 0.00%
2024-03-28 0 0.760 0.640 0.760 - - 0 0 - 0.760 0.640 0.760 - - 0 - 0.00%
2024-03-27 0 0.760 0.660 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.660 0.760 0.760 0.760 2,000 0.7600 0.00%
2024-03-26 0 0.760 0.640 0.760 - - 0 0 - 0.760 0.640 0.760 - - 0 - 0.00%
2024-03-25 0 0.760 0.640 - 0.760 0.760 4,000 3,040 0.7600 0.760 0.640 - 0.760 0.760 4,000 0.7600 0.00%
2024-03-22 0 0.760 0.620 0.760 - - 0 0 - 0.760 0.620 0.760 - - 0 - 0.00%
2024-03-21 0 0.760 0.620 - 0.760 0.760 2,000 1,520 0.7600 0.760 0.620 - 0.760 0.760 2,000 0.7600 0.00%
2024-03-20 0 0.760 0.760 - 0.760 0.760 6,000 4,560 0.7600 0.760 0.760 - 0.760 0.760 6,000 0.7600 -1.30%
2024-03-19 0 0.770 0.710 0.770 0.720 0.780 12,000 9,040 0.7533 0.770 0.710 0.770 0.720 0.780 12,000 0.7533 6.94%
2024-03-18 0 0.720 0.650 0.720 0.710 0.720 4,000 2,860 0.7150 0.720 0.650 0.720 0.710 0.720 4,000 0.7150 1.41%
2024-03-15 0 0.710 0.660 0.730 0.600 0.750 108,000 72,000 0.6667 0.710 0.660 0.730 0.600 0.750 108,000 0.6667 -5.33%
2024-03-14 0 0.750 0.620 0.750 0.770 0.770 2,000 1,540 0.7700 0.750 0.620 0.750 0.770 0.770 2,000 0.7700 -2.60%
2024-03-13 0 0.770 0.740 0.770 0.780 0.780 2,000 1,560 0.7800 0.770 0.740 0.770 0.780 0.780 2,000 0.7800 -2.53%
2024-03-12 0 0.790 0.630 0.790 0.760 0.790 6,000 4,660 0.7767 0.790 0.630 0.790 0.760 0.790 6,000 0.7767 1.28%
2024-03-11 0 0.780 0.630 - 0.750 0.780 10,000 7,580 0.7580 0.780 0.630 - 0.750 0.780 10,000 0.7580 2.63%
2024-03-08 0 0.760 0.630 0.780 0.760 0.760 2,000 1,520 0.7600 0.760 0.630 0.780 0.760 0.760 2,000 0.7600 -2.56%
2024-03-07 0 0.780 0.640 0.780 0.780 0.780 4,000 3,120 0.7800 0.780 0.640 0.780 0.780 0.780 4,000 0.7800 -1.27%
2024-03-06 0 0.790 0.620 0.790 0.770 0.790 6,000 4,680 0.7800 0.790 0.620 0.790 0.770 0.790 6,000 0.7800 1.28%
2024-03-05 0 0.780 0.760 0.780 0.760 0.780 4,000 3,080 0.7700 0.780 0.760 0.780 0.760 0.780 4,000 0.7700 1.30%
2024-03-04 0 0.770 0.760 0.770 0.770 0.770 2,000 1,540 0.7700 0.770 0.760 0.770 0.770 0.770 2,000 0.7700 -2.53%
2024-03-01 0 0.790 0.720 0.790 0.770 0.790 6,000 4,680 0.7800 0.790 0.720 0.790 0.770 0.790 6,000 0.7800 0.00%
2024-02-29 0 0.790 0.630 - 0.750 0.790 14,000 10,840 0.7743 0.790 0.630 - 0.750 0.790 14,000 0.7743 1.28%
2024-02-28 0 0.780 0.710 0.790 0.780 0.780 2,000 1,560 0.7800 0.780 0.710 0.790 0.780 0.780 2,000 0.7800 -1.27%
2024-02-27 0 0.790 0.630 0.790 0.770 0.790 4,000 3,120 0.7800 0.790 0.630 0.790 0.770 0.790 4,000 0.7800 0.00%
2024-02-26 0 0.790 0.580 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.580 0.790 0.790 0.790 2,000 0.7900 -1.25%
2024-02-23 0 0.800 0.720 0.800 0.770 0.800 6,000 4,720 0.7867 0.800 0.720 0.800 0.770 0.800 6,000 0.7867 1.27%
2024-02-22 0 0.790 0.620 0.790 0.750 0.790 34,000 26,380 0.7759 0.790 0.620 0.790 0.750 0.790 34,000 0.7759 -1.25%
2024-02-21 0 0.800 0.710 0.800 0.770 0.800 6,000 4,700 0.7833 0.800 0.710 0.800 0.770 0.800 6,000 0.7833 2.56%
2024-02-20 0 0.780 0.630 0.780 0.760 0.780 4,000 3,080 0.7700 0.780 0.630 0.780 0.760 0.780 4,000 0.7700 1.30%
2024-02-19 0 0.770 0.660 0.770 0.770 0.770 4,000 3,080 0.7700 0.770 0.660 0.770 0.770 0.770 4,000 0.7700 -1.28%
2024-02-16 0 0.780 0.780 - 0.740 0.780 12,000 9,220 0.7683 0.780 0.780 - 0.740 0.780 12,000 0.7683 4.00%
2024-02-15 0 0.750 0.670 0.750 0.730 0.750 4,000 2,960 0.7400 0.750 0.670 0.750 0.730 0.750 4,000 0.7400 0.00%
2024-02-14 0 0.750 0.660 0.750 0.720 0.750 20,000 14,780 0.7390 0.750 0.660 0.750 0.720 0.750 20,000 0.7390 1.35%
2024-02-09 0 0.740 0.620 0.750 0.740 0.740 2,000 1,480 0.7400 0.740 0.620 0.750 0.740 0.740 2,000 0.7400 -1.33%
2024-02-08 0 0.750 0.630 0.750 0.730 0.750 6,000 4,440 0.7400 0.750 0.630 0.750 0.730 0.750 6,000 0.7400 0.00%
2024-02-07 0 0.750 0.680 0.750 0.720 0.750 6,000 4,420 0.7367 0.750 0.680 0.750 0.720 0.750 6,000 0.7367 0.00%
2024-02-06 0 0.750 0.640 0.750 0.720 0.750 6,000 4,420 0.7367 0.750 0.640 0.750 0.720 0.750 6,000 0.7367 0.00%
2024-02-05 0 0.750 0.650 0.750 0.730 0.750 4,000 2,960 0.7400 0.750 0.650 0.750 0.730 0.750 4,000 0.7400 -1.32%
2024-02-02 0 0.760 0.620 0.770 0.740 0.760 16,000 12,100 0.7563 0.760 0.620 0.770 0.740 0.760 16,000 0.7563 1.33%
2024-02-01 0 0.750 0.750 0.770 0.730 0.750 6,000 4,460 0.7433 0.750 0.750 0.770 0.730 0.750 6,000 0.7433 0.00%
2024-01-31 0 0.750 0.630 0.760 0.750 0.750 2,000 1,500 0.7500 0.750 0.630 0.760 0.750 0.750 2,000 0.7500 -2.60%
2024-01-30 0 0.770 0.670 0.770 0.740 0.770 8,000 6,080 0.7600 0.770 0.670 0.770 0.740 0.770 8,000 0.7600 0.00%
2024-01-29 0 0.770 0.680 0.770 0.730 0.770 10,000 7,540 0.7540 0.770 0.680 0.770 0.730 0.770 10,000 0.7540 -2.53%
2024-01-26 0 0.790 0.690 0.790 0.750 0.790 6,000 4,640 0.7733 0.790 0.690 0.790 0.750 0.790 6,000 0.7733 0.00%
2024-01-25 0 0.790 0.670 0.800 0.720 0.790 16,000 12,060 0.7538 0.790 0.670 0.800 0.720 0.790 16,000 0.7538 0.00%
2024-01-24 0 0.790 0.650 0.790 0.700 0.790 4,000 2,980 0.7450 0.790 0.650 0.790 0.700 0.790 4,000 0.7450 6.76%
2024-01-23 0 0.740 0.650 0.780 0.680 0.780 22,000 16,260 0.7391 0.740 0.650 0.780 0.680 0.780 22,000 0.7391 0.00%
2024-01-22 0 0.740 0.590 0.740 0.620 0.740 20,000 13,720 0.6860 0.740 0.590 0.740 0.620 0.740 20,000 0.6860 10.45%
2024-01-19 0 0.670 0.560 0.670 0.580 0.670 4,000 2,500 0.6250 0.670 0.560 0.670 0.580 0.670 4,000 0.6250 8.06%
2024-01-18 0 0.620 0.560 0.640 0.620 0.620 2,000 1,240 0.6200 0.620 0.560 0.640 0.620 0.620 2,000 0.6200 -3.12%
2024-01-17 0 0.640 0.590 0.670 0.640 0.640 2,000 1,280 0.6400 0.640 0.590 0.670 0.640 0.640 2,000 0.6400 -4.48%
2024-01-16 0 0.670 0.650 0.700 0.660 0.670 4,000 2,660 0.6650 0.670 0.650 0.700 0.660 0.670 4,000 0.6650 -4.29%
2024-01-15 0 0.700 0.610 0.690 0.660 0.700 6,000 4,100 0.6833 0.700 0.610 0.690 0.660 0.700 6,000 0.6833 0.00%
2024-01-12 0 0.700 0.510 0.700 0.620 0.700 16,000 10,900 0.6813 0.700 0.510 0.700 0.620 0.700 16,000 0.6813 4.48%
2024-01-11 0 0.670 0.640 0.670 0.640 0.670 6,000 3,900 0.6500 0.670 0.640 0.670 0.640 0.670 6,000 0.6500 0.00%
2024-01-10 0 0.670 0.530 0.690 0.640 0.670 4,000 2,620 0.6550 0.670 0.530 0.690 0.640 0.670 4,000 0.6550 -2.90%
2024-01-09 0 0.690 0.580 0.680 0.620 0.690 12,000 7,900 0.6583 0.690 0.580 0.680 0.620 0.690 12,000 0.6583 2.99%
2024-01-08 0 0.670 0.570 0.670 0.640 0.670 4,000 2,620 0.6550 0.670 0.570 0.670 0.640 0.670 4,000 0.6550 -2.90%
2024-01-05 0 0.690 0.620 0.690 0.640 0.690 10,000 6,680 0.6680 0.690 0.620 0.690 0.640 0.690 10,000 0.6680 0.00%
2024-01-04 0 0.690 0.660 0.690 0.660 0.690 4,000 2,700 0.6750 0.690 0.660 0.690 0.660 0.690 4,000 0.6750 0.00%
2024-01-03 0 0.690 0.640 0.700 0.690 0.720 14,000 9,720 0.6943 0.690 0.640 0.700 0.690 0.720 14,000 0.6943 -5.48%
2024-01-02 0 0.730 0.640 0.700 0.680 0.740 14,000 9,920 0.7086 0.730 0.640 0.700 0.680 0.740 14,000 0.7086 0.00%
2023-12-29 0 0.730 0.680 0.730 0.630 0.730 48,000 32,360 0.6742 0.730 0.680 0.730 0.630 0.730 48,000 0.6742 5.80%
2023-12-28 0 0.690 0.630 0.690 0.610 0.690 18,000 11,800 0.6556 0.690 0.630 0.690 0.610 0.690 18,000 0.6556 0.00%
2023-12-27 0 0.690 0.610 0.680 0.650 0.690 4,000 2,680 0.6700 0.690 0.610 0.680 0.650 0.690 4,000 0.6700 1.47%
2023-12-22 0 0.680 0.620 0.670 0.590 0.710 33,484 22,131 0.6609 0.680 0.620 0.670 0.590 0.710 33,484 0.6609 6.25%
2023-12-21 0 0.640 0.530 0.640 0.460 0.690 284,000 169,530 0.5969 0.640 0.530 0.640 0.460 0.690 284,000 0.5969 12.28%
2023-12-20 0 0.570 0.530 0.570 0.570 0.790 814,000 502,940 0.6179 0.570 0.530 0.570 0.570 0.790 814,000 0.6179 -32.14%
2023-12-19 0 0.840 0.770 0.850 0.750 0.850 44,000 34,960 0.7945 0.840 0.770 0.850 0.750 0.850 44,000 0.7945 2.44%
2023-12-18 0 0.820 0.690 0.820 0.730 0.820 4,000 3,100 0.7750 0.820 0.690 0.820 0.730 0.820 4,000 0.7750 7.89%
2023-12-15 0 0.760 0.700 0.750 0.710 0.760 16,000 11,920 0.7450 0.760 0.700 0.750 0.710 0.760 16,000 0.7450 0.00%
2023-12-14 0 0.760 0.700 0.750 0.760 0.760 2,000 1,520 0.7600 0.760 0.700 0.750 0.760 0.760 2,000 0.7600 -3.80%
2023-12-13 0 0.790 0.730 0.780 0.800 0.800 6,000 4,800 0.8000 0.790 0.730 0.780 0.800 0.800 6,000 0.8000 -4.82%
2023-12-12 0 0.830 0.650 0.830 0.790 0.830 8,000 6,540 0.8175 0.830 0.650 0.830 0.790 0.830 8,000 0.8175 -2.35%
2023-12-11 0 0.850 0.850 0.920 0.780 0.850 10,000 8,200 0.8200 0.850 0.850 0.920 0.780 0.850 10,000 0.8200 0.00%
2023-12-08 0 0.850 0.800 0.850 0.780 0.850 6,000 4,940 0.8233 0.850 0.800 0.850 0.780 0.850 6,000 0.8233 1.19%
2023-12-07 0 0.840 0.750 0.850 0.770 0.840 4,000 3,220 0.8050 0.840 0.750 0.850 0.770 0.840 4,000 0.8050 1.20%
2023-12-06 0 0.830 0.690 0.830 0.760 0.830 16,000 13,000 0.8125 0.830 0.690 0.830 0.760 0.830 16,000 0.8125 0.00%
2023-12-05 0 0.830 0.710 0.830 0.750 0.850 18,000 14,620 0.8122 0.830 0.710 0.830 0.750 0.850 18,000 0.8122 7.79%
2023-12-04 0 0.770 0.690 0.800 0.730 0.770 8,000 6,040 0.7550 0.770 0.690 0.800 0.730 0.770 8,000 0.7550 1.32%
2023-12-01 0 0.760 0.690 0.770 0.680 0.760 14,000 10,200 0.7286 0.760 0.690 0.770 0.680 0.760 14,000 0.7286 5.56%
2023-11-30 0 0.720 0.680 0.890 0.720 0.800 4,000 3,040 0.7600 0.720 0.680 0.890 0.720 0.800 4,000 0.7600 -1.37%
2023-11-29 0 0.730 0.730 0.760 0.720 0.730 8,000 5,820 0.7275 0.730 0.730 0.760 0.720 0.730 8,000 0.7275 -3.95%
2023-11-28 0 0.760 0.710 0.760 0.710 0.780 8,000 5,940 0.7425 0.760 0.710 0.760 0.710 0.780 8,000 0.7425 1.33%
2023-11-27 0 0.750 0.670 0.790 0.660 0.750 14,000 10,200 0.7286 0.750 0.670 0.790 0.660 0.750 14,000 0.7286 10.29%
2023-11-24 0 0.680 0.680 0.700 0.660 0.680 8,000 5,400 0.6750 0.680 0.680 0.700 0.660 0.680 8,000 0.6750 -2.86%
2023-11-23 0 0.700 0.630 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.630 0.700 0.700 0.700 2,000 0.7000 -1.41%
2023-11-22 0 0.710 0.690 0.730 0.710 0.710 2,000 1,420 0.7100 0.710 0.690 0.730 0.710 0.710 2,000 0.7100 -2.74%
2023-11-21 0 0.730 0.700 0.750 0.730 0.730 2,000 1,460 0.7300 0.730 0.700 0.750 0.730 0.730 2,000 0.7300 -2.67%
2023-11-20 0 0.750 0.700 0.750 0.690 0.750 6,000 4,380 0.7300 0.750 0.700 0.750 0.690 0.750 6,000 0.7300 4.17%
2023-11-17 0 0.720 0.670 0.750 0.720 0.790 32,000 23,660 0.7394 0.720 0.670 0.750 0.720 0.790 32,000 0.7394 -8.86%
2023-11-16 0 0.790 0.690 0.860 0.760 0.800 10,000 7,780 0.7780 0.790 0.690 0.860 0.760 0.800 10,000 0.7780 -1.25%
2023-11-15 0 0.800 0.690 0.800 0.750 0.800 10,000 7,880 0.7880 0.800 0.690 0.800 0.750 0.800 10,000 0.7880 0.00%
2023-11-14 0 0.800 0.680 0.800 0.720 0.800 18,000 13,500 0.7500 0.800 0.680 0.800 0.720 0.800 18,000 0.7500 11.11%
2023-11-13 0 0.720 0.690 0.720 0.720 0.740 12,000 8,740 0.7283 0.720 0.690 0.720 0.720 0.740 12,000 0.7283 -8.86%
2023-11-10 0 0.790 0.670 0.800 0.720 0.790 16,000 12,000 0.7500 0.790 0.670 0.800 0.720 0.790 16,000 0.7500 1.28%
2023-11-09 0 0.780 0.670 0.790 0.670 0.780 12,000 8,820 0.7350 0.780 0.670 0.790 0.670 0.780 12,000 0.7350 11.43%
2023-11-08 0 0.700 0.650 0.790 0.670 0.700 6,000 4,120 0.6867 0.700 0.650 0.790 0.670 0.700 6,000 0.6867 2.94%
2023-11-07 0 0.680 0.620 0.690 0.680 0.680 2,000 1,360 0.6800 0.680 0.620 0.690 0.680 0.680 2,000 0.6800 -1.45%
2023-11-06 0 0.690 0.680 0.720 0.690 0.690 2,000 1,380 0.6900 0.690 0.680 0.720 0.690 0.690 2,000 0.6900 -1.43%
2023-11-03 0 0.700 0.680 0.730 0.700 0.700 2,000 1,400 0.7000 0.700 0.680 0.730 0.700 0.700 2,000 0.7000 -1.41%
2023-11-02 0 0.710 0.690 0.740 0.700 0.700 2,000 1,400 0.7000 0.710 0.690 0.740 0.700 0.700 2,000 0.7000 -1.39%
2023-11-01 0 0.720 0.720 0.790 0.660 0.720 14,000 9,620 0.6871 0.720 0.720 0.790 0.660 0.720 14,000 0.6871 0.00%
2023-10-31 0 0.720 0.650 0.720 0.690 0.720 4,000 2,820 0.7050 0.720 0.650 0.720 0.690 0.720 4,000 0.7050 1.41%
2023-10-30 0 0.710 0.590 0.710 0.680 0.720 12,000 8,400 0.7000 0.710 0.590 0.710 0.680 0.720 12,000 0.7000 -4.05%
2023-10-27 0 0.740 0.710 0.760 0.730 0.730 2,000 1,460 0.7300 0.740 0.710 0.760 0.730 0.730 2,000 0.7300 -5.13%
2023-10-26 0 0.780 0.700 0.770 0.720 0.780 4,000 3,000 0.7500 0.780 0.700 0.770 0.720 0.780 4,000 0.7500 5.41%
2023-10-25 0 0.740 0.720 0.760 0.740 0.740 2,000 1,480 0.7400 0.740 0.720 0.760 0.740 0.740 2,000 0.7400 -5.13%
2023-10-24 0 0.780 0.720 0.780 0.720 0.780 4,000 3,000 0.7500 0.780 0.720 0.780 0.720 0.780 4,000 0.7500 4.00%
2023-10-20 0 0.750 0.720 0.780 0.750 0.750 2,000 1,500 0.7500 0.750 0.720 0.780 0.750 0.750 2,000 0.7500 -5.06%
2023-10-19 0 0.790 0.720 0.790 0.690 0.790 10,000 7,540 0.7540 0.790 0.720 0.790 0.690 0.790 10,000 0.7540 2.60%
2023-10-18 0 0.770 0.690 0.790 0.740 0.770 4,000 3,020 0.7550 0.770 0.690 0.790 0.740 0.770 4,000 0.7550 -1.28%
2023-10-17 0 0.780 0.710 0.790 0.720 0.780 6,000 4,540 0.7567 0.780 0.710 0.790 0.720 0.780 6,000 0.7567 0.00%
2023-10-16 0 0.780 0.700 0.790 0.670 0.780 14,000 9,940 0.7100 0.780 0.700 0.790 0.670 0.780 14,000 0.7100 9.86%
2023-10-13 0 0.710 0.650 0.710 0.660 0.710 32,000 21,680 0.6775 0.710 0.650 0.710 0.660 0.710 32,000 0.6775 -1.39%
2023-10-12 0 0.720 0.710 0.740 0.720 0.720 2,000 1,440 0.7200 0.720 0.710 0.740 0.720 0.720 2,000 0.7200 -6.49%
2023-10-11 0 0.770 0.700 0.770 0.660 0.780 56,000 40,720 0.7271 0.770 0.700 0.770 0.660 0.780 56,000 0.7271 -2.53%
2023-10-10 0 0.790 0.650 0.790 0.710 0.820 14,000 10,940 0.7814 0.790 0.650 0.790 0.710 0.820 14,000 0.7814 5.33%
2023-10-09 0 0.750 - 0.780 0.750 0.750 2,000 1,500 0.7500 0.750 - 0.780 0.750 0.750 2,000 0.7500 -6.25%
2023-10-06 0 0.800 0.750 0.820 0.770 0.800 4,000 3,140 0.7850 0.800 0.750 0.820 0.770 0.800 4,000 0.7850 0.00%
2023-10-05 0 0.800 0.750 0.820 0.800 0.800 4,000 3,200 0.8000 0.800 0.750 0.820 0.800 0.800 4,000 0.8000 -2.44%
2023-10-04 0 0.820 0.770 0.820 0.790 0.820 4,000 3,220 0.8050 0.820 0.770 0.820 0.790 0.820 4,000 0.8050 0.00%
2023-10-03 0 0.820 0.750 0.820 0.780 0.820 20,000 16,000 0.8000 0.820 0.750 0.820 0.780 0.820 20,000 0.8000 0.00%
2023-09-29 0 0.820 0.750 0.820 0.720 0.820 4,000 3,080 0.7700 0.820 0.750 0.820 0.720 0.820 4,000 0.7700 7.89%
2023-09-28 0 0.760 0.750 0.780 0.760 0.760 2,000 1,520 0.7600 0.760 0.750 0.780 0.760 0.760 2,000 0.7600 -3.80%
2023-09-27 0 0.790 0.740 0.790 0.760 0.790 10,000 7,820 0.7820 0.790 0.740 0.790 0.760 0.790 10,000 0.7820 -3.66%
2023-09-26 0 0.820 0.770 0.820 0.780 0.820 4,000 3,200 0.8000 0.820 0.770 0.820 0.780 0.820 4,000 0.8000 0.00%
2023-09-25 0 0.820 0.730 0.820 0.750 0.820 6,000 4,700 0.7833 0.820 0.730 0.820 0.750 0.820 6,000 0.7833 0.00%
2023-09-22 0 0.820 0.770 0.820 0.780 0.820 6,000 4,780 0.7967 0.820 0.770 0.820 0.780 0.820 6,000 0.7967 0.00%
2023-09-21 0 0.820 0.760 0.820 0.770 0.820 14,000 11,240 0.8029 0.820 0.760 0.820 0.770 0.820 14,000 0.8029 0.00%
2023-09-20 0 0.820 0.710 0.820 0.750 0.820 8,000 6,380 0.7975 0.820 0.710 0.820 0.750 0.820 8,000 0.7975 0.00%
2023-09-19 0 0.820 0.730 0.820 0.750 0.820 8,000 6,380 0.7975 0.820 0.730 0.820 0.750 0.820 8,000 0.7975 -1.20%
2023-09-18 0 0.830 0.640 0.820 0.710 0.830 18,000 14,560 0.8089 0.830 0.640 0.820 0.710 0.830 18,000 0.8089 0.00%
2023-09-15 0 0.830 0.690 0.830 0.800 0.840 4,000 3,280 0.8200 0.830 0.690 0.830 0.800 0.840 4,000 0.8200 3.75%
2023-09-14 0 0.800 0.670 0.820 0.750 0.800 4,000 3,100 0.7750 0.800 0.670 0.820 0.750 0.800 4,000 0.7750 6.67%
2023-09-13 0 0.750 0.650 0.750 0.660 0.760 16,000 11,080 0.6925 0.750 0.650 0.750 0.660 0.760 16,000 0.6925 2.74%
2023-09-12 0 0.730 0.730 0.900 0.580 0.730 78,000 53,060 0.6803 0.730 0.730 0.900 0.580 0.730 78,000 0.6803 2.82%
2023-09-11 0 0.710 0.610 0.700 - - 0 0 - 0.710 0.610 0.700 - - 0 - 0.00%
2023-09-07 0 0.710 0.640 0.730 0.710 0.730 16,000 11,400 0.7125 0.710 0.640 0.730 0.710 0.730 16,000 0.7125 -5.33%
2023-09-06 0 0.750 0.740 0.750 0.740 0.770 56,000 41,880 0.7479 0.750 0.740 0.750 0.740 0.770 56,000 0.7479 -6.25%
2023-09-05 0 0.800 0.750 0.800 0.770 0.830 222,000 175,680 0.7914 0.800 0.750 0.800 0.770 0.830 222,000 0.7914 -5.88%
2023-09-04 0 0.850 0.800 0.890 0.750 0.910 84,000 70,240 0.8362 0.850 0.800 0.890 0.750 0.910 84,000 0.8362 0.00%
2023-08-31 0 0.850 0.790 0.850 0.850 0.900 148,000 128,400 0.8676 0.850 0.790 0.850 0.850 0.900 148,000 0.8676 -6.59%
2023-08-30 0 0.910 0.900 0.940 - - 0 0 - 0.910 0.900 0.940 - - 0 - 0.00%
2023-08-29 0 0.910 0.900 0.950 0.900 0.900 2,000 1,800 0.9000 0.910 0.900 0.950 0.900 0.900 2,000 0.9000 0.00%
2023-08-28 0 0.910 0.900 0.910 0.900 0.930 70,000 63,720 0.9103 0.910 0.900 0.910 0.900 0.930 70,000 0.9103 -6.19%
2023-08-25 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2023-08-24 0 0.970 0.920 0.970 - - 0 0 - 0.970 0.920 0.970 - - 0 - 0.00%
2023-08-23 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2023-08-22 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - -1.02%
2023-08-21 0 0.980 0.930 0.980 0.970 0.980 4,000 3,900 0.9750 0.980 0.930 0.980 0.970 0.980 4,000 0.9750 0.00%
2023-08-18 0 0.980 0.920 0.980 0.900 0.990 32,000 29,780 0.9306 0.980 0.920 0.980 0.900 0.990 32,000 0.9306 -1.01%
2023-08-17 0 0.990 0.930 0.990 0.920 0.990 10,000 9,720 0.9720 0.990 0.930 0.990 0.920 0.990 10,000 0.9720 0.00%
2023-08-16 0 0.990 0.900 0.990 0.990 0.990 6,000 5,940 0.9900 0.990 0.900 0.990 0.990 0.990 6,000 0.9900 0.00%
2023-08-15 0 0.990 0.900 0.990 0.860 1.000 64,000 58,580 0.9153 0.990 0.900 0.990 0.860 1.000 64,000 0.9153 -1.98%
2023-08-14 0 1.010 0.910 1.020 0.980 1.020 8,000 8,000 1.0000 1.010 0.910 1.020 0.980 1.020 8,000 1.0000 2.02%
2023-08-11 0 0.990 0.910 0.990 0.980 0.990 4,000 3,940 0.9850 0.990 0.910 0.990 0.980 0.990 4,000 0.9850 0.00%
2023-08-10 0 0.990 0.910 0.990 - - 0 0 - 0.990 0.910 0.990 - - 0 - -1.00%
2023-08-09 0 1.000 0.910 1.000 0.990 1.000 6,000 5,980 0.9967 1.000 0.910 1.000 0.990 1.000 6,000 0.9967 0.00%
2023-08-08 0 1.000 0.940 1.000 0.980 1.000 6,000 5,940 0.9900 1.000 0.940 1.000 0.980 1.000 6,000 0.9900 1.01%
2023-08-07 0 0.990 0.930 0.990 0.980 0.990 8,000 7,880 0.9850 0.990 0.930 0.990 0.980 0.990 8,000 0.9850 -1.98%
2023-08-04 0 1.010 0.960 1.010 1.010 1.010 2,000 2,020 1.0100 1.010 0.960 1.010 1.010 1.010 2,000 1.0100 -0.98%
2023-08-03 0 1.020 0.940 1.020 0.960 1.020 14,000 13,800 0.9857 1.020 0.940 1.020 0.960 1.020 14,000 0.9857 5.15%
2023-08-02 0 0.970 0.910 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.910 0.970 0.970 0.970 2,000 0.9700 -1.02%
2023-08-01 0 0.980 0.920 0.980 0.980 0.990 4,000 3,940 0.9850 0.980 0.920 0.980 0.980 0.990 4,000 0.9850 3.16%
2023-07-31 0 0.950 0.910 0.950 0.890 0.950 16,000 15,060 0.9413 0.950 0.910 0.950 0.890 0.950 16,000 0.9413 0.00%
2023-07-28 0 0.950 0.890 0.950 0.910 0.970 32,000 30,200 0.9438 0.950 0.890 0.950 0.910 0.970 32,000 0.9438 -4.04%
2023-07-27 0 0.990 0.960 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.960 0.990 0.990 0.990 2,000 0.9900 0.00%
2023-07-26 0 0.990 0.950 0.990 0.960 1.000 6,000 5,920 0.9867 0.990 0.950 0.990 0.960 1.000 6,000 0.9867 0.00%
2023-07-25 0 0.990 0.950 0.990 - - 0 0 - 0.990 0.950 0.990 - - 0 - -1.00%
2023-07-24 0 1.000 0.900 0.990 0.940 1.000 12,000 11,540 0.9617 1.000 0.900 0.990 0.940 1.000 12,000 0.9617 0.00%
2023-07-21 0 1.000 0.940 1.000 0.960 1.000 10,000 9,900 0.9900 1.000 0.940 1.000 0.960 1.000 10,000 0.9900 0.00%
2023-07-20 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - -0.99%
2023-07-19 0 1.010 0.910 1.010 1.000 1.010 4,000 4,020 1.0050 1.010 0.910 1.010 1.000 1.010 4,000 1.0050 1.00%
2023-07-18 0 1.000 0.910 1.000 1.000 1.020 12,000 12,040 1.0033 1.000 0.910 1.000 1.000 1.020 12,000 1.0033 -0.99%
2023-07-14 0 1.010 0.970 1.010 0.960 1.010 10,120 10,052 0.9933 1.010 0.970 1.010 0.960 1.010 10,120 0.9933 0.00%
2023-07-13 0 1.010 0.950 1.010 0.940 1.010 10,000 9,920 0.9920 1.010 0.950 1.010 0.940 1.010 10,000 0.9920 -0.98%
2023-07-12 0 1.020 0.950 1.020 1.010 1.020 6,000 6,080 1.0133 1.020 0.950 1.020 1.010 1.020 6,000 1.0133 0.00%
2023-07-11 0 1.020 0.940 1.020 0.880 1.020 12,000 11,880 0.9900 1.020 0.940 1.020 0.880 1.020 12,000 0.9900 0.99%
2023-07-10 0 1.010 0.940 1.010 1.000 1.020 8,000 8,080 1.0100 1.010 0.940 1.010 1.000 1.020 8,000 1.0100 -0.98%
2023-07-07 0 1.020 0.850 1.020 1.010 1.020 4,000 4,060 1.0150 1.020 0.850 1.020 1.010 1.020 4,000 1.0150 0.00%
2023-07-06 0 1.020 0.960 1.020 0.950 1.020 50,000 50,100 1.0020 1.020 0.960 1.020 0.950 1.020 50,000 1.0020 0.00%
2023-07-05 0 1.020 0.950 1.020 1.010 1.020 4,000 4,060 1.0150 1.020 0.950 1.020 1.010 1.020 4,000 1.0150 0.00%
2023-07-04 0 1.020 0.950 1.020 1.000 1.020 12,000 12,200 1.0167 1.020 0.950 1.020 1.000 1.020 12,000 1.0167 -0.97%
2023-07-03 0 1.030 0.940 1.030 0.970 1.030 18,000 18,160 1.0089 1.030 0.940 1.030 0.970 1.030 18,000 1.0089 3.00%
2023-06-30 0 1.000 0.940 1.000 0.930 1.000 8,000 7,840 0.9800 1.000 0.940 1.000 0.930 1.000 8,000 0.9800 0.00%
2023-06-29 0 1.000 0.930 1.000 1.000 1.020 6,000 6,060 1.0100 1.000 0.930 1.000 1.000 1.020 6,000 1.0100 -1.96%
2023-06-28 0 1.020 0.920 - 0.960 1.020 16,000 15,720 0.9825 1.020 0.920 - 0.960 1.020 16,000 0.9825 4.08%
2023-06-27 0 0.980 0.890 0.980 0.900 0.980 76,000 70,980 0.9339 0.980 0.890 0.980 0.900 0.980 76,000 0.9339 2.08%
2023-06-26 0 0.960 0.910 0.950 0.850 1.000 174,000 156,180 0.8976 0.960 0.910 0.950 0.850 1.000 174,000 0.8976 -6.80%
2023-06-23 0 1.030 0.910 1.030 1.000 1.030 4,000 4,060 1.0150 1.030 0.910 1.030 1.000 1.030 4,000 1.0150 4.04%
2023-06-21 0 0.990 0.880 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.880 0.990 0.990 0.990 2,000 0.9900 4.21%
2023-06-20 0 0.950 0.830 0.950 0.950 0.950 2,000 1,900 0.9500 0.950 0.830 0.950 0.950 0.950 2,000 0.9500 -1.04%
2023-06-19 0 0.960 0.870 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.870 0.960 0.960 0.960 2,000 0.9600 -4.00%
2023-06-16 0 1.000 0.870 1.000 1.020 1.020 2,000 2,040 1.0200 1.000 0.870 1.000 1.020 1.020 2,000 1.0200 -0.99%
2023-06-15 0 1.010 0.960 1.010 1.020 1.020 2,000 2,040 1.0200 1.010 0.960 1.010 1.020 1.020 2,000 1.0200 -0.98%
2023-06-14 0 1.020 0.960 1.020 1.010 1.020 4,000 4,060 1.0150 1.020 0.960 1.020 1.010 1.020 4,000 1.0150 0.00%
2023-06-13 0 1.020 0.950 1.020 1.010 1.020 16,000 16,220 1.0138 1.020 0.950 1.020 1.010 1.020 16,000 1.0138 -0.97%
2023-06-12 0 1.030 0.960 1.030 1.010 1.030 6,000 6,120 1.0200 1.030 0.960 1.030 1.010 1.030 6,000 1.0200 0.98%
2023-06-09 0 1.020 0.780 1.020 0.990 1.020 20,000 20,160 1.0080 1.020 0.780 1.020 0.990 1.020 20,000 1.0080 0.00%
2023-06-08 0 1.020 0.940 1.020 0.950 1.020 18,000 18,060 1.0033 1.020 0.940 1.020 0.950 1.020 18,000 1.0033 0.00%
2023-06-07 0 1.020 0.920 1.020 0.920 1.020 34,000 33,020 0.9712 1.020 0.920 1.020 0.920 1.020 34,000 0.9712 0.99%
2023-06-06 0 1.010 0.870 1.060 0.930 1.010 42,000 40,200 0.9571 1.010 0.870 1.060 0.930 1.010 42,000 0.9571 10.99%
2023-06-05 0 0.910 0.870 0.910 0.910 0.910 2,000 1,820 0.9100 0.910 0.870 0.910 0.910 0.910 2,000 0.9100 -1.09%
2023-06-02 0 0.920 0.860 0.920 0.870 0.920 24,000 21,680 0.9033 0.920 0.860 0.920 0.870 0.920 24,000 0.9033 -2.13%
2023-06-01 0 0.940 0.830 0.940 0.860 0.960 98,000 87,780 0.8957 0.940 0.830 0.940 0.860 0.960 98,000 0.8957 9.30%
2023-05-31 0 0.860 0.760 0.860 0.830 0.860 6,000 5,100 0.8500 0.860 0.760 0.860 0.830 0.860 6,000 0.8500 0.00%
2023-05-30 0 0.860 0.810 0.860 0.820 0.860 6,000 5,080 0.8467 0.860 0.810 0.860 0.820 0.860 6,000 0.8467 0.00%
2023-05-29 0 0.860 0.770 0.860 0.810 0.860 8,000 6,760 0.8450 0.860 0.770 0.860 0.810 0.860 8,000 0.8450 0.00%
2023-05-25 0 0.860 0.810 0.860 0.860 0.860 2,000 1,720 0.8600 0.860 0.810 0.860 0.860 0.860 2,000 0.8600 1.18%
2023-05-24 0 0.850 0.700 0.840 0.810 0.890 104,000 85,340 0.8206 0.850 0.700 0.840 0.810 0.890 104,000 0.8206 0.00%
2023-05-23 0 0.850 0.850 0.860 0.800 0.870 200,000 166,460 0.8323 0.850 0.850 0.860 0.800 0.870 200,000 0.8323 -2.30%
2023-05-22 0 0.870 0.830 0.870 0.810 0.900 326,000 273,900 0.8402 0.870 0.830 0.870 0.810 0.900 326,000 0.8402 -4.40%
2023-05-19 0 0.910 0.830 0.940 0.910 0.970 20,000 18,440 0.9220 0.910 0.830 0.940 0.910 0.970 20,000 0.9220 -2.15%
2023-05-18 0 0.930 0.810 0.930 0.890 0.930 18,000 16,520 0.9178 0.930 0.810 0.930 0.890 0.930 18,000 0.9178 0.00%
2023-05-17 0 0.930 0.910 0.930 0.920 0.950 18,000 16,800 0.9333 0.930 0.910 0.930 0.920 0.950 18,000 0.9333 -3.12%
2023-05-16 0 0.960 0.910 0.960 0.940 0.960 20,000 19,100 0.9550 0.960 0.910 0.960 0.940 0.960 20,000 0.9550 1.05%
2023-05-15 0 0.950 0.910 0.950 0.920 0.960 26,000 24,700 0.9500 0.950 0.910 0.950 0.920 0.960 26,000 0.9500 0.00%
2023-05-12 0 0.950 0.950 0.960 0.900 0.970 12,000 11,360 0.9467 0.950 0.950 0.960 0.900 0.970 12,000 0.9467 -2.06%
2023-05-11 0 0.970 0.900 0.970 0.950 0.970 10,000 9,600 0.9600 0.970 0.900 0.970 0.950 0.970 10,000 0.9600 1.04%
2023-05-10 0 0.960 0.930 0.980 0.960 0.990 34,000 32,740 0.9629 0.960 0.930 0.980 0.960 0.990 34,000 0.9629 -3.03%
2023-05-09 0 0.990 0.960 0.990 0.970 0.990 6,000 5,900 0.9833 0.990 0.960 0.990 0.970 0.990 6,000 0.9833 -1.98%
2023-05-08 0 1.010 0.960 1.010 0.980 1.010 10,000 9,960 0.9960 1.010 0.960 1.010 0.980 1.010 10,000 0.9960 -0.98%
2023-05-05 0 1.020 0.980 1.030 1.010 1.020 4,000 4,060 1.0150 1.020 0.980 1.030 1.010 1.020 4,000 1.0150 0.00%
2023-05-04 0 1.020 0.980 1.020 1.000 1.050 32,000 32,240 1.0075 1.020 0.980 1.020 1.000 1.050 32,000 1.0075 -1.92%
2023-05-03 0 1.040 0.980 1.060 0.990 1.040 8,000 8,200 1.0250 1.040 0.980 1.060 0.990 1.040 8,000 1.0250 0.00%
2023-05-02 0 1.040 0.980 1.040 1.030 1.040 4,000 4,140 1.0350 1.040 0.980 1.040 1.030 1.040 4,000 1.0350 1.96%
2023-04-28 0 1.020 0.980 1.030 0.980 1.040 16,000 16,020 1.0013 1.020 0.980 1.030 0.980 1.040 16,000 1.0013 0.99%
2023-04-27 0 1.010 0.960 1.010 0.960 1.010 12,000 11,900 0.9917 1.010 0.960 1.010 0.960 1.010 12,000 0.9917 1.00%
2023-04-26 0 1.000 0.960 1.000 0.980 1.000 6,000 5,940 0.9900 1.000 0.960 1.000 0.980 1.000 6,000 0.9900 1.01%
2023-04-25 0 0.990 0.930 0.990 0.990 1.000 4,000 3,980 0.9950 0.990 0.930 0.990 0.990 1.000 4,000 0.9950 -1.00%
2023-04-24 0 1.000 0.940 1.000 0.950 1.020 36,000 35,100 0.9750 1.000 0.940 1.000 0.950 1.020 36,000 0.9750 -2.91%
2023-04-21 0 1.030 0.970 1.030 0.970 1.030 20,000 20,400 1.0200 1.030 0.970 1.030 0.970 1.030 20,000 1.0200 0.98%
2023-04-20 0 1.020 0.970 1.030 1.020 1.030 4,000 4,100 1.0250 1.020 0.970 1.030 1.020 1.030 4,000 1.0250 -1.92%
2023-04-19 0 1.040 0.980 1.040 1.020 1.040 6,000 6,180 1.0300 1.040 0.980 1.040 1.020 1.040 6,000 1.0300 0.00%
2023-04-18 0 1.040 0.990 1.040 1.050 1.050 2,000 2,100 1.0500 1.040 0.990 1.040 1.050 1.050 2,000 1.0500 0.00%
2023-04-17 0 1.040 0.960 1.040 1.000 1.040 24,000 24,820 1.0342 1.040 0.960 1.040 1.000 1.040 24,000 1.0342 0.97%
2023-04-14 0 1.030 0.940 1.050 0.980 1.030 22,000 22,140 1.0064 1.030 0.940 1.050 0.980 1.030 22,000 1.0064 3.00%
2023-04-13 0 1.000 0.950 0.990 0.990 1.020 12,000 11,960 0.9967 1.000 0.950 0.990 0.990 1.020 12,000 0.9967 1.01%
2023-04-12 0 0.990 0.950 0.990 0.970 0.990 8,000 7,860 0.9825 0.990 0.950 0.990 0.970 0.990 8,000 0.9825 0.00%
2023-04-11 0 0.990 0.950 0.980 0.970 0.990 12,000 11,760 0.9800 0.990 0.950 0.980 0.970 0.990 12,000 0.9800 0.00%
2023-04-06 0 0.990 0.950 0.980 0.960 0.990 24,000 23,100 0.9625 0.990 0.950 0.980 0.960 0.990 24,000 0.9625 0.00%
2023-04-04 0 0.990 0.980 0.990 0.980 0.990 30,000 29,680 0.9893 0.990 0.980 0.990 0.980 0.990 30,000 0.9893 1.02%
2023-04-03 0 0.980 0.930 0.980 0.950 1.000 66,000 63,280 0.9588 0.980 0.930 0.980 0.950 1.000 66,000 0.9588 0.00%
2023-03-31 0 0.980 0.950 0.980 0.940 0.990 22,000 21,360 0.9709 0.980 0.950 0.980 0.940 0.990 22,000 0.9709 3.16%
2023-03-30 0 0.950 0.930 0.950 0.950 1.000 22,000 21,020 0.9555 0.950 0.930 0.950 0.950 1.000 22,000 0.9555 -2.06%
2023-03-29 0 0.970 0.880 0.970 0.930 1.040 38,000 36,620 0.9637 0.970 0.880 0.970 0.930 1.040 38,000 0.9637 -2.02%
2023-03-28 0 0.990 0.950 0.990 0.980 1.000 4,000 3,960 0.9900 0.990 0.950 0.990 0.980 1.000 4,000 0.9900 1.02%
2023-03-27 0 0.980 0.900 0.980 0.940 0.990 14,000 13,680 0.9771 0.980 0.900 0.980 0.940 0.990 14,000 0.9771 -2.00%
2023-03-24 0 1.000 0.940 1.000 1.040 1.040 2,000 2,080 1.0400 1.000 0.940 1.000 1.040 1.040 2,000 1.0400 0.00%
2023-03-23 0 1.000 0.940 1.000 0.980 1.000 10,000 9,920 0.9920 1.000 0.940 1.000 0.980 1.000 10,000 0.9920 1.01%
2023-03-22 0 0.990 0.940 0.990 0.990 0.990 24,000 23,760 0.9900 0.990 0.940 0.990 0.990 0.990 24,000 0.9900 0.00%
2023-03-21 0 0.990 0.950 0.980 0.950 0.990 8,000 7,780 0.9725 0.990 0.950 0.980 0.950 0.990 8,000 0.9725 3.13%
2023-03-20 0 0.960 0.910 0.970 0.960 0.970 10,000 9,620 0.9620 0.960 0.910 0.970 0.960 0.970 10,000 0.9620 0.00%
2023-03-17 0 0.960 0.920 0.960 0.910 1.050 196,000 186,140 0.9497 0.960 0.920 0.960 0.910 1.050 196,000 0.9497 -4.00%
2023-03-16 0 1.000 0.920 1.000 0.970 1.010 8,000 7,880 0.9850 1.000 0.920 1.000 0.970 1.010 8,000 0.9850 2.04%
2023-03-15 0 0.980 0.910 0.970 0.970 0.980 6,000 5,860 0.9767 0.980 0.910 0.970 0.970 0.980 6,000 0.9767 0.00%
2023-03-14 0 0.980 0.930 0.970 0.970 0.980 6,000 5,860 0.9767 0.980 0.930 0.970 0.970 0.980 6,000 0.9767 0.00%
2023-03-13 0 0.980 0.930 0.980 0.950 1.050 34,000 33,460 0.9841 0.980 0.930 0.980 0.950 1.050 34,000 0.9841 -2.97%
2023-03-10 0 1.010 0.930 1.010 0.950 1.030 38,000 37,220 0.9795 1.010 0.930 1.010 0.950 1.030 38,000 0.9795 -1.94%
2023-03-09 0 1.030 0.960 1.020 1.000 1.050 12,000 12,120 1.0100 1.030 0.960 1.020 1.000 1.050 12,000 1.0100 3.00%
2023-03-08 0 1.000 0.910 1.000 0.950 1.000 578,000 571,820 0.9893 1.000 0.910 1.000 0.950 1.000 578,000 0.9893 5.26%
2023-03-07 0 0.950 0.890 0.940 0.930 0.950 6,000 5,620 0.9367 0.950 0.890 0.940 0.930 0.950 6,000 0.9367 2.15%
2023-03-06 0 0.930 0.890 0.930 0.920 0.930 26,000 24,160 0.9292 0.930 0.890 0.930 0.920 0.930 26,000 0.9292 1.09%
2023-03-03 0 0.920 0.890 0.920 0.920 0.920 8,000 7,360 0.9200 0.920 0.890 0.920 0.920 0.920 8,000 0.9200 0.00%
2023-03-02 0 0.920 0.890 0.920 0.900 0.940 36,000 32,780 0.9106 0.920 0.890 0.920 0.900 0.940 36,000 0.9106 -2.13%
2023-03-01 0 0.940 0.890 0.940 0.930 0.940 6,000 5,620 0.9367 0.940 0.890 0.940 0.930 0.940 6,000 0.9367 0.00%
2023-02-28 0 0.940 0.890 0.940 0.940 0.940 2,000 1,880 0.9400 0.940 0.890 0.940 0.940 0.940 2,000 0.9400 0.00%
2023-02-27 0 0.940 0.860 0.940 0.880 0.940 12,000 10,900 0.9083 0.940 0.860 0.940 0.880 0.940 12,000 0.9083 2.17%
2023-02-24 0 0.920 0.880 0.920 0.920 0.930 32,000 29,460 0.9206 0.920 0.880 0.920 0.920 0.930 32,000 0.9206 -1.08%
2023-02-23 0 0.930 0.880 0.930 0.930 0.930 8,000 7,440 0.9300 0.930 0.880 0.930 0.930 0.930 8,000 0.9300 0.00%
2023-02-22 0 0.930 0.880 0.930 0.910 0.970 294,000 274,120 0.9324 0.930 0.880 0.930 0.910 0.970 294,000 0.9324 -6.06%
2023-02-21 0 0.990 0.960 0.990 0.930 1.030 128,000 123,540 0.9652 0.990 0.960 0.990 0.930 1.030 128,000 0.9652 -3.88%
2023-02-20 0 1.030 0.930 1.040 0.940 1.070 10,000 9,940 0.9940 1.030 0.930 1.040 0.940 1.070 10,000 0.9940 1.98%
2023-02-17 0 1.010 0.930 1.060 1.010 1.010 8,000 8,080 1.0100 1.010 0.930 1.060 1.010 1.010 8,000 1.0100 1.00%
2023-02-16 0 1.000 0.930 1.000 1.010 1.010 2,000 2,020 1.0100 1.000 0.930 1.000 1.010 1.010 2,000 1.0100 4.17%
2023-02-15 0 0.960 0.880 0.960 0.950 0.960 6,000 5,740 0.9567 0.960 0.880 0.960 0.950 0.960 6,000 0.9567 0.00%
2023-02-14 0 0.960 0.900 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.900 0.960 0.960 0.960 2,000 0.9600 0.00%
2023-02-13 0 0.960 0.910 0.960 0.960 0.960 26,000 24,960 0.9600 0.960 0.910 0.960 0.960 0.960 26,000 0.9600 0.00%
2023-02-10 0 0.960 0.960 0.980 0.890 0.960 314,000 290,820 0.9262 0.960 0.960 0.980 0.890 0.960 314,000 0.9262 -4.95%
2023-02-09 0 1.010 0.960 1.010 1.010 1.010 4,000 4,040 1.0100 1.010 0.960 1.010 1.010 1.010 4,000 1.0100 0.00%
2023-02-08 0 1.010 0.940 1.010 1.000 1.020 16,000 16,140 1.0088 1.010 0.940 1.010 1.000 1.020 16,000 1.0088 1.00%
2023-02-07 0 1.000 0.940 1.000 1.000 1.030 8,000 8,060 1.0075 1.000 0.940 1.000 1.000 1.030 8,000 1.0075 -2.91%
2023-02-06 0 1.030 0.840 1.030 1.000 1.030 20,000 20,300 1.0150 1.030 0.840 1.030 1.000 1.030 20,000 1.0150 -0.96%
2023-02-03 0 1.040 1.000 1.050 1.000 1.040 22,000 22,340 1.0155 1.040 1.000 1.050 1.000 1.040 22,000 1.0155 -0.95%
2023-02-02 0 1.050 1.010 1.050 1.000 1.060 24,000 24,660 1.0275 1.050 1.010 1.050 1.000 1.060 24,000 1.0275 0.00%
2023-02-01 0 1.050 1.000 1.050 1.040 1.080 6,000 6,340 1.0567 1.050 1.000 1.050 1.040 1.080 6,000 1.0567 0.00%
2023-01-31 0 1.050 1.000 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 1.000 1.050 1.050 1.050 2,000 1.0500 0.96%
2023-01-30 0 1.040 0.980 1.040 1.030 1.040 10,000 10,320 1.0320 1.040 0.980 1.040 1.030 1.040 10,000 1.0320 0.97%
2023-01-27 0 1.030 0.970 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.970 1.030 1.030 1.030 2,000 1.0300 0.00%
2023-01-26 0 1.030 0.980 1.030 1.040 1.040 2,000 2,080 1.0400 1.030 0.980 1.030 1.040 1.040 2,000 1.0400 1.98%
2023-01-20 0 1.010 0.970 1.010 1.000 1.080 10,000 10,320 1.0320 1.010 0.970 1.010 1.000 1.080 10,000 1.0320 -4.72%
2023-01-19 0 1.060 1.000 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 1.000 1.060 1.060 1.060 2,000 1.0600 0.00%
2023-01-18 0 1.060 1.000 1.060 - - 2,000 2,120 1.0600 1.060 1.000 1.060 - - 2,000 1.0600 0.00%
2023-01-17 0 1.060 1.000 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 1.000 1.060 1.060 1.060 2,000 1.0600 0.95%
2023-01-16 0 1.050 1.000 1.050 1.060 1.060 2,000 2,120 1.0600 1.050 1.000 1.050 1.060 1.060 2,000 1.0600 -0.94%
2023-01-13 0 1.060 1.010 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 1.010 1.060 1.060 1.060 2,000 1.0600 0.00%
2023-01-12 0 1.060 1.010 1.050 1.000 1.060 18,000 18,500 1.0278 1.060 1.010 1.050 1.000 1.060 18,000 1.0278 -0.93%
2023-01-11 0 1.070 1.010 1.070 1.020 1.070 8,000 8,440 1.0550 1.070 1.010 1.070 1.020 1.070 8,000 1.0550 0.94%
2023-01-10 0 1.060 1.000 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 1.000 1.060 1.060 1.060 2,000 1.0600 0.00%
2023-01-09 0 1.060 1.010 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 1.010 1.060 1.060 1.060 2,000 1.0600 0.00%
2023-01-06 0 1.060 1.010 1.070 1.020 1.100 2,010,000 2,129,500 1.0595 1.060 1.010 1.070 1.020 1.100 2,010,000 1.0595 4.95%
2023-01-05 0 1.010 0.950 1.010 0.990 1.050 234,000 234,500 1.0021 1.010 0.950 1.010 0.990 1.050 234,000 1.0021 -4.72%
2023-01-04 0 1.060 1.010 1.060 0.980 1.100 26,000 26,820 1.0315 1.060 1.010 1.060 0.980 1.100 26,000 1.0315 0.00%
2023-01-03 0 1.060 1.020 1.060 1.040 1.060 8,000 8,420 1.0525 1.060 1.020 1.060 1.040 1.060 8,000 1.0525 0.00%
2022-12-30 0 1.060 1.020 1.060 0.970 1.060 32,000 32,840 1.0263 1.060 1.020 1.060 0.970 1.060 32,000 1.0263 3.92%
2022-12-29 0 1.020 0.970 1.000 1.000 1.080 26,000 26,920 1.0354 1.020 0.970 1.000 1.000 1.080 26,000 1.0354 -4.67%
2022-12-28 0 1.070 0.930 1.070 1.020 1.080 10,000 10,600 1.0600 1.070 0.930 1.070 1.020 1.080 10,000 1.0600 -0.93%
2022-12-23 0 1.080 0.900 1.080 1.030 1.080 8,000 8,520 1.0650 1.080 0.900 1.080 1.030 1.080 8,000 1.0650 1.89%
2022-12-22 0 1.060 1.010 1.060 1.000 1.070 6,000 6,260 1.0433 1.060 1.010 1.060 1.000 1.070 6,000 1.0433 0.95%
2022-12-21 0 1.050 0.950 1.060 0.970 1.070 66,000 66,340 1.0052 1.050 0.950 1.060 0.970 1.070 66,000 1.0052 0.00%
2022-12-20 0 1.050 0.920 1.050 0.870 1.050 12,000 12,220 1.0183 1.050 0.920 1.050 0.870 1.050 12,000 1.0183 1.94%
2022-12-19 0 1.030 0.920 1.060 1.030 1.030 2,000 2,060 1.0300 1.030 0.920 1.060 1.030 1.030 2,000 1.0300 -2.83%
2022-12-16 0 1.060 0.910 1.060 1.030 1.070 6,000 6,260 1.0433 1.060 0.910 1.060 1.030 1.070 6,000 1.0433 1.92%
2022-12-15 0 1.040 0.860 1.040 1.020 1.050 6,000 6,240 1.0400 1.040 0.860 1.040 1.020 1.050 6,000 1.0400 1.96%
2022-12-14 0 1.020 0.910 1.020 0.960 1.080 22,000 22,160 1.0073 1.020 0.910 1.020 0.960 1.080 22,000 1.0073 -5.56%
2022-12-13 0 1.080 0.920 1.080 0.930 1.080 10,000 10,500 1.0500 1.080 0.920 1.080 0.930 1.080 10,000 1.0500 0.00%
2022-12-12 0 1.080 0.910 1.080 1.000 1.090 36,000 37,240 1.0344 1.080 0.910 1.080 1.000 1.090 36,000 1.0344 8.00%
2022-12-09 0 1.000 0.910 1.000 0.960 1.000 4,000 3,920 0.9800 1.000 0.910 1.000 0.960 1.000 4,000 0.9800 4.17%
2022-12-08 0 0.960 0.880 0.960 0.960 0.970 4,000 3,860 0.9650 0.960 0.880 0.960 0.960 0.970 4,000 0.9650 -1.03%
2022-12-07 0 0.970 0.910 0.970 0.890 0.970 8,000 7,580 0.9475 0.970 0.910 0.970 0.890 0.970 8,000 0.9475 0.00%
2022-12-06 0 0.970 0.890 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.890 0.970 0.970 0.970 2,000 0.9700 1.04%
2022-12-05 0 0.960 0.900 0.960 0.950 0.960 4,000 3,820 0.9550 0.960 0.900 0.960 0.950 0.960 4,000 0.9550 0.00%
2022-12-02 0 0.960 0.950 0.970 0.860 0.960 26,000 24,020 0.9238 0.960 0.950 0.970 0.860 0.960 26,000 0.9238 2.13%
2022-12-01 0 0.940 0.880 0.930 0.900 0.940 34,000 30,720 0.9035 0.940 0.880 0.930 0.900 0.940 34,000 0.9035 -2.08%
2022-11-30 0 0.960 0.890 0.960 - - 4,000 3,840 0.9600 0.960 0.890 0.960 - - 4,000 0.9600 0.00%
2022-11-29 0 0.960 0.880 0.960 - - 10,000 9,500 0.9500 0.960 0.880 0.960 - - 10,000 0.9500 -1.03%
2022-11-28 0 0.970 0.890 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.890 0.970 0.970 0.970 2,000 0.9700 0.00%
2022-11-25 0 0.970 0.880 0.970 0.960 0.970 6,000 5,800 0.9667 0.970 0.880 0.970 0.960 0.970 6,000 0.9667 0.00%
2022-11-24 0 0.970 0.880 0.970 0.970 0.970 6,000 5,820 0.9700 0.970 0.880 0.970 0.970 0.970 6,000 0.9700 0.00%
2022-11-23 0 0.970 0.860 0.970 0.970 0.970 4,000 3,880 0.9700 0.970 0.860 0.970 0.970 0.970 4,000 0.9700 0.00%
2022-11-22 0 0.970 0.890 0.970 0.950 0.970 6,000 5,760 0.9600 0.970 0.890 0.970 0.950 0.970 6,000 0.9600 1.04%
2022-11-21 0 0.960 0.890 0.960 - - 2,000 1,920 0.9600 0.960 0.890 0.960 - - 2,000 0.9600 0.00%
2022-11-18 0 0.960 0.890 0.970 0.820 0.960 66,000 62,600 0.9485 0.960 0.890 0.970 0.820 0.960 66,000 0.9485 -1.03%
2022-11-17 0 0.970 0.860 0.970 0.970 0.970 14,000 13,580 0.9700 0.970 0.860 0.970 0.970 0.970 14,000 0.9700 -1.02%
2022-11-16 0 0.980 0.870 0.980 0.980 0.980 6,000 5,880 0.9800 0.980 0.870 0.980 0.980 0.980 6,000 0.9800 0.00%
2022-11-15 0 0.980 0.860 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.860 0.980 0.980 0.980 2,000 0.9800 -1.01%
2022-11-14 0 0.990 0.910 0.990 0.980 0.990 14,000 13,760 0.9829 0.990 0.910 0.990 0.980 0.990 14,000 0.9829 1.02%
2022-11-11 0 0.980 0.920 0.980 0.990 0.990 2,000 1,980 0.9900 0.980 0.920 0.980 0.990 0.990 2,000 0.9900 -1.01%
2022-11-10 0 0.990 0.910 0.990 0.900 0.990 26,000 25,420 0.9777 0.990 0.910 0.990 0.900 0.990 26,000 0.9777 1.02%
2022-11-09 0 0.980 0.860 - 0.980 0.980 26,000 25,480 0.9800 0.980 0.860 - 0.980 0.980 26,000 0.9800 2.08%
2022-11-08 0 0.960 0.860 0.960 0.950 0.960 4,000 3,820 0.9550 0.960 0.860 0.960 0.950 0.960 4,000 0.9550 3.23%
2022-11-07 0 0.930 0.860 0.930 0.900 0.930 14,000 12,780 0.9129 0.930 0.860 0.930 0.900 0.930 14,000 0.9129 3.33%
2022-11-04 0 0.900 0.850 0.900 0.900 0.910 112,000 100,740 0.8995 0.900 0.850 0.900 0.900 0.910 112,000 0.8995 -1.10%
2022-11-03 0 0.910 0.870 0.910 0.860 0.920 54,000 49,040 0.9081 0.910 0.870 0.910 0.860 0.920 54,000 0.9081 -1.09%
2022-11-02 0 0.920 0.850 0.920 0.890 0.920 18,000 16,120 0.8956 0.920 0.850 0.920 0.890 0.920 18,000 0.8956 0.00%
2022-11-01 0 0.920 0.860 0.920 0.920 0.920 2,000 1,840 0.9200 0.920 0.860 0.920 0.920 0.920 2,000 0.9200 2.22%
2022-10-31 0 0.900 0.840 0.890 0.900 0.900 4,000 3,540 0.8850 0.900 0.840 0.890 0.900 0.900 4,000 0.8850 0.00%
2022-10-28 0 0.900 0.860 0.900 0.910 0.920 12,000 10,820 0.9017 0.900 0.860 0.900 0.910 0.920 12,000 0.9017 -1.10%
2022-10-27 0 0.910 0.860 0.910 0.890 0.940 34,000 30,660 0.9018 0.910 0.860 0.910 0.890 0.940 34,000 0.9018 -3.19%
2022-10-26 0 0.940 0.810 0.930 0.940 0.940 2,000 1,880 0.9400 0.940 0.810 0.930 0.940 0.940 2,000 0.9400 -1.05%
2022-10-25 0 0.950 0.870 0.950 0.860 0.950 28,000 26,340 0.9407 0.950 0.870 0.950 0.860 0.950 28,000 0.9407 1.06%
2022-10-24 0 0.940 0.820 0.920 0.860 0.940 24,000 21,280 0.8867 0.940 0.820 0.920 0.860 0.940 24,000 0.8867 0.00%
2022-10-21 0 0.940 0.840 0.940 0.960 0.960 2,000 1,920 0.9600 0.940 0.840 0.940 0.960 0.960 2,000 0.9600 -4.08%
2022-10-20 0 0.980 0.820 0.950 0.820 0.980 224,000 199,160 0.8891 0.980 0.820 0.950 0.820 0.980 224,000 0.8891 6.52%
2022-10-19 0 0.920 0.820 0.910 0.810 0.920 156,000 135,560 0.8690 0.920 0.820 0.910 0.810 0.920 156,000 0.8690 9.52%
2022-10-18 0 0.840 0.750 0.800 0.770 0.850 122,000 98,660 0.8087 0.840 0.750 0.800 0.770 0.850 122,000 0.8087 6.33%
2022-10-17 0 0.790 0.750 0.770 0.720 0.800 112,000 84,480 0.7543 0.790 0.750 0.770 0.720 0.800 112,000 0.7543 -2.47%
2022-10-14 0 0.810 0.730 0.800 - - 0 0 - 0.810 0.730 0.800 - - 0 - -1.22%
2022-10-13 0 0.820 0.750 0.800 0.820 0.820 2,000 1,640 0.8200 0.820 0.750 0.800 0.820 0.820 2,000 0.8200 0.00%
2022-10-12 0 0.820 0.730 0.820 0.820 0.820 22,000 18,040 0.8200 0.820 0.730 0.820 0.820 0.820 22,000 0.8200 -1.20%
2022-10-11 0 0.830 0.730 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.730 0.830 0.830 0.830 2,000 0.8300 -1.19%
2022-10-10 0 0.840 0.770 0.840 0.830 0.860 20,000 16,680 0.8340 0.840 0.770 0.840 0.830 0.860 20,000 0.8340 1.20%
2022-10-07 0 0.830 0.760 0.820 0.720 0.850 184,000 145,740 0.7921 0.830 0.760 0.820 0.720 0.850 184,000 0.7921 2.47%
2022-10-06 0 0.810 0.810 0.830 0.790 1.050 1,582,000 1,323,100 0.8363 0.810 0.810 0.830 0.790 1.050 1,582,000 0.8363 -18.18%
2022-10-05 0 0.990 0.950 0.990 0.950 1.050 16,000 15,720 0.9825 0.990 0.950 0.990 0.950 1.050 16,000 0.9825 0.00%
2022-10-03 0 0.990 0.950 0.990 0.930 1.050 156,000 151,020 0.9681 0.990 0.950 0.990 0.930 1.050 156,000 0.9681 -5.71%
2022-09-30 0 1.050 0.930 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 0.930 1.050 1.050 1.050 2,000 1.0500 6.06%
2022-09-29 0 0.990 0.920 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.920 0.990 0.990 0.990 2,000 0.9900 5.32%
2022-09-28 0 0.940 0.860 0.950 0.890 1.000 206,000 190,240 0.9235 0.940 0.860 0.950 0.890 1.000 206,000 0.9235 -6.00%
2022-09-27 0 1.000 0.930 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.930 1.000 1.000 1.000 2,000 1.0000 0.00%
2022-09-26 0 1.000 0.920 1.000 0.960 1.000 6,000 5,900 0.9833 1.000 0.920 1.000 0.960 1.000 6,000 0.9833 -4.76%
2022-09-23 0 1.050 0.930 1.050 0.940 1.050 20,000 19,300 0.9650 1.050 0.930 1.050 0.940 1.050 20,000 0.9650 5.00%
2022-09-22 0 1.000 0.940 1.020 1.000 1.000 458,000 466,860 1.0193 1.000 0.940 1.020 1.000 1.000 458,000 1.0193 0.00%
2022-09-21 0 1.000 0.950 1.000 0.930 1.000 8,000 7,840 0.9800 1.000 0.950 1.000 0.930 1.000 8,000 0.9800 0.00%
2022-09-20 0 1.000 0.940 1.000 1.000 1.000 502,000 502,000 1.0000 1.000 0.940 1.000 1.000 1.000 502,000 1.0000 2.04%
2022-09-19 0 0.980 0.970 1.040 0.920 1.050 154,000 149,100 0.9682 0.980 0.970 1.040 0.920 1.050 154,000 0.9682 -2.00%
2022-09-16 0 1.000 0.910 1.000 0.870 1.010 86,000 79,260 0.9216 1.000 0.910 1.000 0.870 1.010 86,000 0.9216 -0.99%
2022-09-15 0 1.010 0.940 1.010 0.910 1.010 8,000 7,860 0.9825 1.010 0.940 1.010 0.910 1.010 8,000 0.9825 0.00%
2022-09-14 0 1.010 1.010 1.030 1.010 1.010 10,000 10,100 1.0100 1.010 1.010 1.030 1.010 1.010 10,000 1.0100 1.00%
2022-09-13 0 1.000 0.870 1.000 0.990 1.000 506,000 506,860 1.0017 1.000 0.870 1.000 0.990 1.000 506,000 1.0017 2.04%
2022-09-09 0 0.980 0.880 0.990 0.970 1.000 550,000 549,240 0.9986 0.980 0.880 0.990 0.970 1.000 550,000 0.9986 1.03%
2022-09-08 0 0.970 0.860 0.970 0.920 0.970 24,000 22,640 0.9433 0.970 0.860 0.970 0.920 0.970 24,000 0.9433 5.43%
2022-09-07 0 0.920 0.830 0.920 0.870 0.920 18,000 16,200 0.9000 0.920 0.830 0.920 0.870 0.920 18,000 0.9000 6.98%
2022-09-06 0 0.860 0.850 0.860 0.830 0.860 42,000 35,700 0.8500 0.860 0.850 0.860 0.830 0.860 42,000 0.8500 -3.37%
2022-09-05 0 0.890 0.830 0.890 0.820 0.890 52,000 44,140 0.8488 0.890 0.830 0.890 0.820 0.890 52,000 0.8488 0.00%
2022-09-02 0 0.890 0.840 0.880 0.900 0.900 2,000 1,800 0.9000 0.890 0.840 0.880 0.900 0.900 2,000 0.9000 0.00%
2022-09-01 0 0.890 0.840 0.900 0.890 0.910 4,000 3,600 0.9000 0.890 0.840 0.900 0.890 0.910 4,000 0.9000 0.00%
2022-08-31 0 0.890 0.860 0.890 0.820 0.890 24,000 20,620 0.8592 0.890 0.860 0.890 0.820 0.890 24,000 0.8592 -3.26%
2022-08-30 0 0.920 0.840 0.920 - - 0 0 - 0.920 0.840 0.920 - - 0 - -1.08%
2022-08-29 0 0.930 0.850 0.920 0.920 0.950 12,000 11,140 0.9283 0.930 0.850 0.920 0.920 0.950 12,000 0.9283 3.33%
2022-08-26 0 0.900 0.810 0.900 0.890 0.900 6,000 5,360 0.8933 0.900 0.810 0.900 0.890 0.900 6,000 0.8933 -1.10%
2022-08-25 0 0.910 0.820 0.910 0.910 0.910 2,000 1,820 0.9100 0.910 0.820 0.910 0.910 0.910 2,000 0.9100 1.11%
2022-08-24 0 0.900 0.820 0.900 0.840 0.930 10,000 8,700 0.8700 0.900 0.820 0.900 0.840 0.930 10,000 0.8700 0.00%
2022-08-23 0 0.900 0.860 0.900 0.800 0.960 1,806,000 1,570,780 0.8698 0.900 0.860 0.900 0.800 0.960 1,806,000 0.8698 -13.46%
2022-08-22 0 1.040 0.950 1.040 0.860 1.050 98,000 90,620 0.9247 1.040 0.950 1.040 0.860 1.050 98,000 0.9247 0.00%
2022-08-19 0 1.040 0.910 1.040 1.010 1.040 8,000 8,220 1.0275 1.040 0.910 1.040 1.010 1.040 8,000 1.0275 1.96%
2022-08-18 0 1.020 0.920 1.020 - - 0 0 - 1.020 0.920 1.020 - - 0 - -2.86%
2022-08-17 0 1.050 0.920 1.050 1.040 1.050 12,000 12,500 1.0417 1.050 0.920 1.050 1.040 1.050 12,000 1.0417 0.00%
2022-08-16 0 1.050 0.920 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 0.920 1.050 1.050 1.050 2,000 1.0500 0.00%
2022-08-15 0 1.050 0.910 1.050 1.010 1.050 24,000 24,400 1.0167 1.050 0.910 1.050 1.010 1.050 24,000 1.0167 0.00%
2022-08-12 0 1.050 0.910 1.050 0.960 1.050 62,000 60,180 0.9706 1.050 0.910 1.050 0.960 1.050 62,000 0.9706 10.53%
2022-08-11 0 0.950 0.920 0.950 0.960 0.990 44,000 42,700 0.9705 0.950 0.920 0.950 0.960 0.990 44,000 0.9705 -1.04%
2022-08-10 0 0.960 0.870 0.960 0.950 0.970 338,000 324,460 0.9599 0.960 0.870 0.960 0.950 0.970 338,000 0.9599 0.00%
2022-08-09 0 0.960 0.920 0.960 0.950 0.970 120,000 116,200 0.9683 0.960 0.920 0.960 0.950 0.970 120,000 0.9683 1.05%
2022-08-08 0 0.950 0.860 0.940 0.940 0.970 12,000 11,360 0.9467 0.950 0.860 0.940 0.940 0.970 12,000 0.9467 0.00%
2022-08-05 0 0.950 0.920 0.950 0.850 1.050 998,000 903,100 0.9049 0.950 0.920 0.950 0.850 1.050 998,000 0.9049 -8.65%
2022-08-04 0 1.040 1.000 1.040 1.050 1.050 2,000 2,100 1.0500 1.040 1.000 1.040 1.050 1.050 2,000 1.0500 0.00%
2022-08-03 0 1.040 1.000 1.040 1.050 1.050 2,000 2,100 1.0500 1.040 1.000 1.040 1.050 1.050 2,000 1.0500 0.00%
2022-08-02 0 1.040 1.000 1.040 1.050 1.050 2,000 2,100 1.0500 1.040 1.000 1.040 1.050 1.050 2,000 1.0500 -0.95%
2022-08-01 0 1.050 1.000 1.050 1.040 1.050 4,000 4,180 1.0450 1.050 1.000 1.050 1.040 1.050 4,000 1.0450 0.00%
2022-07-29 0 1.050 1.000 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 1.000 1.050 1.050 1.050 2,000 1.0500 0.00%
2022-07-28 0 1.050 1.000 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 1.000 1.050 1.050 1.050 2,000 1.0500 0.00%
2022-07-27 0 1.050 1.000 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 1.000 1.050 1.050 1.050 2,000 1.0500 0.00%
2022-07-26 0 1.050 1.000 1.050 1.050 1.050 4,000 4,200 1.0500 1.050 1.000 1.050 1.050 1.050 4,000 1.0500 0.96%
2022-07-25 0 1.040 1.020 1.050 1.000 1.040 1,060,000 1,102,260 1.0399 1.040 1.020 1.050 1.000 1.040 1,060,000 1.0399 1.96%
2022-07-22 0 1.020 0.960 1.020 1.000 1.030 32,000 32,220 1.0069 1.020 0.960 1.020 1.000 1.030 32,000 1.0069 -2.86%
2022-07-21 0 1.050 1.000 1.050 1.050 1.050 4,000 4,200 1.0500 1.050 1.000 1.050 1.050 1.050 4,000 1.0500 0.00%
2022-07-20 0 1.050 1.000 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 1.000 1.050 1.050 1.050 2,000 1.0500 0.00%
2022-07-19 0 1.050 1.000 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 1.000 1.050 1.050 1.050 2,000 1.0500 0.00%
2022-07-18 0 1.050 1.000 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 1.000 1.050 1.050 1.050 2,000 1.0500 1.94%
2022-07-15 0 1.030 1.000 1.030 1.030 1.050 4,000 4,160 1.0400 1.030 1.000 1.030 1.030 1.050 4,000 1.0400 -1.90%
2022-07-14 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2022-07-13 0 1.050 1.040 1.050 0.980 1.050 14,000 14,220 1.0157 1.050 1.040 1.050 0.980 1.050 14,000 1.0157 0.00%
2022-07-12 0 1.050 0.970 1.050 1.040 1.050 4,000 4,180 1.0450 1.050 0.970 1.050 1.040 1.050 4,000 1.0450 0.96%
2022-07-11 0 1.040 0.980 1.040 1.040 1.040 2,000 2,080 1.0400 1.040 0.980 1.040 1.040 1.040 2,000 1.0400 0.00%
2022-07-08 0 1.040 0.980 1.040 1.050 1.050 2,000 2,100 1.0500 1.040 0.980 1.040 1.050 1.050 2,000 1.0500 0.00%
2022-07-07 0 1.040 1.000 1.050 1.020 1.040 4,000 4,120 1.0300 1.040 1.000 1.050 1.020 1.040 4,000 1.0300 -0.95%
2022-07-06 0 1.050 1.010 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 1.010 1.050 1.050 1.050 2,000 1.0500 0.00%
2022-07-05 0 1.050 1.010 1.050 1.050 1.050 4,000 4,200 1.0500 1.050 1.010 1.050 1.050 1.050 4,000 1.0500 0.00%
2022-07-04 0 1.050 1.010 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 1.010 1.050 1.050 1.050 2,000 1.0500 -2.78%
2022-06-30 0 1.080 1.010 1.080 1.040 1.120 66,000 69,080 1.0467 1.080 1.010 1.080 1.040 1.120 66,000 1.0467 -1.82%
2022-06-29 0 1.100 1.010 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 1.010 1.100 1.100 1.100 2,000 1.1000 0.92%
2022-06-28 0 1.090 1.010 1.090 1.100 1.100 2,000 2,200 1.1000 1.090 1.010 1.090 1.100 1.100 2,000 1.1000 -0.91%
2022-06-27 0 1.100 1.010 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 1.010 1.100 1.100 1.100 2,000 1.1000 1.85%
2022-06-24 0 1.080 0.980 1.080 1.080 1.080 2,000 2,160 1.0800 1.080 0.980 1.080 1.080 1.080 2,000 1.0800 2.86%
2022-06-23 0 1.050 0.980 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 0.980 1.050 1.050 1.050 2,000 1.0500 0.00%
2022-06-22 0 1.050 0.970 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 0.970 1.050 1.050 1.050 2,000 1.0500 0.00%
2022-06-21 0 1.050 0.960 1.050 1.010 1.050 10,000 10,240 1.0240 1.050 0.960 1.050 1.010 1.050 10,000 1.0240 1.94%
2022-06-20 0 1.030 0.960 1.020 1.030 1.030 6,000 6,180 1.0300 1.030 0.960 1.020 1.030 1.030 6,000 1.0300 -0.96%
2022-06-17 0 1.040 0.920 1.030 1.030 1.040 4,000 4,140 1.0350 1.040 0.920 1.030 1.030 1.040 4,000 1.0350 1.96%
2022-06-16 0 1.020 0.930 1.020 1.000 1.020 8,000 8,120 1.0150 1.020 0.930 1.020 1.000 1.020 8,000 1.0150 -1.92%
2022-06-15 0 1.040 0.920 1.040 1.040 1.040 2,000 2,080 1.0400 1.040 0.920 1.040 1.040 1.040 2,000 1.0400 1.96%
2022-06-14 0 1.020 0.920 1.050 1.040 1.040 2,000 2,080 1.0400 1.020 0.920 1.050 1.040 1.040 2,000 1.0400 -0.97%
2022-06-13 0 1.030 0.910 1.050 0.980 1.090 22,000 22,080 1.0036 1.030 0.910 1.050 0.980 1.090 22,000 1.0036 -2.83%
2022-06-10 0 1.060 0.980 1.060 1.070 1.070 2,000 2,140 1.0700 1.060 0.980 1.060 1.070 1.070 2,000 1.0700 0.95%
2022-06-09 0 1.050 0.990 1.060 1.050 1.050 4,000 4,200 1.0500 1.050 0.990 1.060 1.050 1.050 4,000 1.0500 -0.94%
2022-06-08 0 1.060 0.980 1.050 1.060 1.060 2,000 2,120 1.0600 1.060 0.980 1.050 1.060 1.060 2,000 1.0600 1.92%
2022-06-07 0 1.040 0.980 1.060 1.060 1.060 2,000 2,120 1.0600 1.040 0.980 1.060 1.060 1.060 2,000 1.0600 -1.89%
2022-06-06 0 1.060 0.980 1.090 1.060 1.060 10,000 10,600 1.0600 1.060 0.980 1.090 1.060 1.060 10,000 1.0600 0.00%
2022-06-02 0 1.060 0.980 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 0.980 1.060 1.060 1.060 2,000 1.0600 1.92%
2022-06-01 0 1.040 0.980 1.040 1.050 1.050 2,000 2,100 1.0500 1.040 0.980 1.040 1.050 1.050 2,000 1.0500 -0.95%
2022-05-31 0 1.050 0.980 1.050 1.060 1.060 2,000 2,120 1.0600 1.050 0.980 1.050 1.060 1.060 2,000 1.0600 0.96%
2022-05-30 0 1.040 0.980 1.040 1.050 1.050 2,000 2,100 1.0500 1.040 0.980 1.040 1.050 1.050 2,000 1.0500 0.00%
2022-05-27 0 1.040 0.980 1.040 1.070 1.070 2,000 2,140 1.0700 1.040 0.980 1.040 1.070 1.070 2,000 1.0700 -3.70%
2022-05-26 0 1.080 0.980 1.070 1.050 1.080 4,000 4,260 1.0650 1.080 0.980 1.070 1.050 1.080 4,000 1.0650 1.89%
2022-05-25 0 1.060 0.980 1.050 1.030 1.060 4,000 4,180 1.0450 1.060 0.980 1.050 1.030 1.060 4,000 1.0450 1.92%
2022-05-24 0 1.040 0.980 1.040 1.050 1.050 2,000 2,100 1.0500 1.040 0.980 1.040 1.050 1.050 2,000 1.0500 -2.80%
2022-05-23 0 1.070 0.980 1.020 1.030 1.100 28,000 29,180 1.0421 1.070 0.980 1.020 1.030 1.100 28,000 1.0421 -1.83%
2022-05-20 0 1.090 0.980 1.100 1.090 1.090 2,000 2,180 1.0900 1.090 0.980 1.100 1.090 1.090 2,000 1.0900 1.87%
2022-05-19 0 1.070 0.980 1.080 1.070 1.070 2,000 2,140 1.0700 1.070 0.980 1.080 1.070 1.070 2,000 1.0700 2.88%
2022-05-18 0 1.040 1.000 1.080 1.070 1.070 2,000 2,140 1.0700 1.040 1.000 1.080 1.070 1.070 2,000 1.0700 -4.59%
2022-05-17 0 1.090 1.010 1.080 1.090 1.090 4,000 4,360 1.0900 1.090 1.010 1.080 1.090 1.090 4,000 1.0900 0.00%
2022-05-16 0 1.090 0.980 1.090 1.090 1.100 4,000 4,380 1.0950 1.090 0.980 1.090 1.090 1.100 4,000 1.0950 2.83%
2022-05-13 0 1.060 0.980 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 0.980 1.060 1.060 1.060 2,000 1.0600 2.91%
2022-05-12 0 1.030 0.980 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.980 1.030 1.030 1.030 2,000 1.0300 0.98%
2022-05-11 0 1.020 0.970 1.020 1.000 1.050 30,000 30,520 1.0173 1.020 0.970 1.020 1.000 1.050 30,000 1.0173 0.00%
2022-05-10 0 1.020 0.940 1.030 1.010 1.060 96,000 97,980 1.0206 1.020 0.940 1.030 1.010 1.060 96,000 1.0206 -4.67%
2022-05-06 0 1.070 1.010 1.070 1.010 1.080 26,000 27,100 1.0423 1.070 1.010 1.070 1.010 1.080 26,000 1.0423 0.94%
2022-05-05 0 1.060 1.010 1.060 1.080 1.080 4,000 4,320 1.0800 1.060 1.010 1.060 1.080 1.080 4,000 1.0800 0.00%
2022-05-04 0 1.060 0.990 1.110 1.080 1.080 2,000 2,160 1.0800 1.060 0.990 1.110 1.080 1.080 2,000 1.0800 2.91%
2022-05-03 0 1.030 1.000 1.060 1.040 1.040 2,000 2,080 1.0400 1.030 1.000 1.060 1.040 1.040 2,000 1.0400 0.00%
2022-04-29 0 1.030 0.910 1.040 1.030 1.030 2,000 2,060 1.0300 1.030 0.910 1.040 1.030 1.030 2,000 1.0300 0.98%
2022-04-28 0 1.020 0.940 1.020 1.040 1.040 2,000 2,080 1.0400 1.020 0.940 1.020 1.040 1.040 2,000 1.0400 0.99%
2022-04-27 0 1.010 0.870 1.010 1.010 1.070 60,000 60,860 1.0143 1.010 0.870 1.010 1.010 1.070 60,000 1.0143 -4.72%
2022-04-26 0 1.060 0.880 1.060 1.010 1.090 146,000 152,020 1.0412 1.060 0.880 1.060 1.010 1.090 146,000 1.0412 -0.93%
2022-04-25 0 1.070 1.040 1.090 1.040 1.090 22,000 23,060 1.0482 1.070 1.040 1.090 1.040 1.090 22,000 1.0482 -2.73%
2022-04-22 0 1.100 1.030 1.140 1.100 1.100 2,000 2,200 1.1000 1.100 1.030 1.140 1.100 1.100 2,000 1.1000 0.92%
2022-04-21 0 1.090 1.080 - 1.010 1.090 220,000 228,480 1.0385 1.090 1.080 - 1.010 1.090 220,000 1.0385 1.87%
2022-04-20 0 1.070 1.030 1.070 1.000 1.120 212,000 221,460 1.0446 1.070 1.030 1.070 1.000 1.120 212,000 1.0446 -1.83%
2022-04-19 0 1.090 1.050 1.090 1.080 1.100 6,000 6,540 1.0900 1.090 1.050 1.090 1.080 1.100 6,000 1.0900 3.81%
2022-04-14 0 1.050 1.030 1.050 1.040 1.110 50,000 53,520 1.0704 1.050 1.030 1.050 1.040 1.110 50,000 1.0704 0.00%
2022-04-13 0 1.050 1.030 1.050 1.050 1.130 34,000 36,340 1.0688 1.050 1.030 1.050 1.050 1.130 34,000 1.0688 -4.55%
2022-04-12 0 1.100 1.070 1.090 1.100 1.100 4,000 4,400 1.1000 1.100 1.070 1.090 1.100 1.100 4,000 1.1000 0.92%
2022-04-11 0 1.090 1.040 1.090 1.060 1.200 100,000 113,380 1.1338 1.090 1.040 1.090 1.060 1.200 100,000 1.1338 -7.63%
2022-04-08 0 1.180 1.100 1.180 1.150 1.180 12,000 13,900 1.1583 1.180 1.100 1.180 1.150 1.180 12,000 1.1583 2.61%
2022-04-07 0 1.150 1.060 1.140 1.100 1.150 44,000 48,960 1.1127 1.150 1.060 1.140 1.100 1.150 44,000 1.1127 0.00%
2022-04-06 0 1.150 1.080 1.150 1.080 1.150 12,000 13,380 1.1150 1.150 1.080 1.150 1.080 1.150 12,000 1.1150 -0.86%
2022-04-04 0 1.160 1.080 1.160 1.050 1.160 17,600 19,416 1.1032 1.160 1.080 1.160 1.050 1.160 17,600 1.1032 0.00%
2022-04-01 0 1.160 1.060 1.160 1.160 1.160 2,000 2,320 1.1600 1.160 1.060 1.160 1.160 1.160 2,000 1.1600 6.42%
2022-03-31 0 1.090 1.050 1.090 1.100 1.100 2,000 2,200 1.1000 1.090 1.050 1.090 1.100 1.100 2,000 1.1000 3.81%
2022-03-30 0 1.050 1.030 1.100 1.050 1.120 24,000 25,640 1.0683 1.050 1.030 1.100 1.050 1.120 24,000 1.0683 -3.67%
2022-03-29 0 1.090 1.030 1.090 1.030 1.130 24,000 25,260 1.0525 1.090 1.030 1.090 1.030 1.130 24,000 1.0525 -0.91%
2022-03-28 0 1.100 1.050 1.100 1.160 1.160 2,000 2,320 1.1600 1.100 1.050 1.100 1.160 1.160 2,000 1.1600 -0.90%
2022-03-25 0 1.110 1.060 1.110 1.100 1.160 8,000 9,040 1.1300 1.110 1.060 1.110 1.100 1.160 8,000 1.1300 1.83%
2022-03-24 0 1.090 1.050 1.090 1.100 1.100 2,000 2,200 1.1000 1.090 1.050 1.090 1.100 1.100 2,000 1.1000 0.00%
2022-03-23 0 1.090 1.070 1.120 1.040 1.120 266,000 282,300 1.0613 1.090 1.070 1.120 1.040 1.120 266,000 1.0613 -2.68%
2022-03-22 0 1.120 1.030 1.120 1.020 1.120 65,600 70,192 1.0700 1.120 1.030 1.120 1.020 1.120 65,600 1.0700 1.82%
2022-03-21 0 1.100 1.020 1.180 1.070 1.100 14,000 15,040 1.0743 1.100 1.020 1.180 1.070 1.100 14,000 1.0743 4.76%
2022-03-18 0 1.050 1.010 1.050 1.100 1.100 2,000 2,200 1.1000 1.050 1.010 1.050 1.100 1.100 2,000 1.1000 -3.67%
2022-03-17 0 1.090 1.010 1.090 1.050 1.110 24,000 25,420 1.0592 1.090 1.010 1.090 1.050 1.110 24,000 1.0592 3.81%
2022-03-16 0 1.050 1.000 1.050 0.990 1.090 298,000 305,660 1.0257 1.050 1.000 1.050 0.990 1.090 298,000 1.0257 -3.67%
2022-03-15 0 1.090 0.980 1.090 0.950 1.090 278,000 266,340 0.9581 1.090 0.980 1.090 0.950 1.090 278,000 0.9581 -0.91%
2022-03-14 0 1.100 1.010 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 1.010 1.100 1.100 1.100 2,000 1.1000 0.00%
2022-03-11 0 1.100 0.990 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 0.990 1.100 1.100 1.100 2,000 1.1000 0.00%
2022-03-10 0 1.100 1.010 1.090 1.100 1.100 2,000 2,200 1.1000 1.100 1.010 1.090 1.100 1.100 2,000 1.1000 5.77%
2022-03-09 0 1.040 0.980 1.040 1.010 1.040 6,000 6,180 1.0300 1.040 0.980 1.040 1.010 1.040 6,000 1.0300 -0.95%
2022-03-08 0 1.050 0.920 1.070 1.040 1.100 12,000 12,660 1.0550 1.050 0.920 1.070 1.040 1.100 12,000 1.0550 -3.67%
2022-03-07 0 1.090 1.030 1.080 1.100 1.100 4,000 4,400 1.1000 1.090 1.030 1.080 1.100 1.100 4,000 1.1000 -0.91%
2022-03-04 0 1.100 1.030 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 1.030 1.100 1.100 1.100 2,000 1.1000 0.00%
2022-03-03 0 1.100 1.030 1.090 1.100 1.100 2,000 2,200 1.1000 1.100 1.030 1.090 1.100 1.100 2,000 1.1000 0.00%
2022-03-02 0 1.100 1.030 1.110 1.020 1.100 18,000 18,680 1.0378 1.100 1.030 1.110 1.020 1.100 18,000 1.0378 0.00%
2022-03-01 0 1.100 1.010 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 1.010 1.100 1.100 1.100 2,000 1.1000 1.85%
2022-02-28 0 1.080 1.010 1.080 1.100 1.100 2,000 2,200 1.1000 1.080 1.010 1.080 1.100 1.100 2,000 1.1000 -1.82%
2022-02-25 0 1.100 1.010 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 1.010 1.100 1.100 1.100 2,000 1.1000 0.92%
2022-02-24 0 1.090 1.010 1.090 1.110 1.110 2,000 2,220 1.1100 1.090 1.010 1.090 1.110 1.110 2,000 1.1100 -0.91%
2022-02-23 0 1.100 1.010 1.100 1.100 1.110 4,000 4,420 1.1050 1.100 1.010 1.100 1.100 1.110 4,000 1.1050 0.00%
2022-02-22 0 1.100 1.010 1.100 1.100 1.110 4,000 4,420 1.1050 1.100 1.010 1.100 1.100 1.110 4,000 1.1050 -0.90%
2022-02-21 0 1.110 1.100 1.110 0.960 1.110 118,000 120,160 1.0183 1.110 1.100 1.110 0.960 1.110 118,000 1.0183 0.00%
2022-02-18 0 1.110 0.960 1.110 1.110 1.110 2,000 2,220 1.1100 1.110 0.960 1.110 1.110 1.110 2,000 1.1100 0.00%
2022-02-17 0 1.110 0.960 1.110 1.110 1.110 2,000 2,220 1.1100 1.110 0.960 1.110 1.110 1.110 2,000 1.1100 0.91%
2022-02-16 0 1.100 0.970 1.100 1.100 1.110 22,000 24,220 1.1009 1.100 0.970 1.100 1.100 1.110 22,000 1.1009 0.00%
2022-02-15 0 1.100 0.970 1.100 1.110 1.110 2,000 2,220 1.1100 1.100 0.970 1.100 1.110 1.110 2,000 1.1100 -0.90%
2022-02-14 0 1.110 0.950 1.110 1.150 1.150 2,000 2,300 1.1500 1.110 0.950 1.110 1.150 1.150 2,000 1.1500 0.91%
2022-02-11 0 1.100 0.950 1.100 1.100 1.150 6,000 6,700 1.1167 1.100 0.950 1.100 1.100 1.150 6,000 1.1167 -1.79%
2022-02-10 0 1.120 0.960 1.120 1.150 1.150 2,000 2,300 1.1500 1.120 0.960 1.120 1.150 1.150 2,000 1.1500 0.90%
2022-02-09 0 1.110 0.960 1.110 1.150 1.150 2,000 2,300 1.1500 1.110 0.960 1.110 1.150 1.150 2,000 1.1500 0.91%
2022-02-08 0 1.100 0.950 1.150 1.100 1.100 2,000 2,200 1.1000 1.100 0.950 1.150 1.100 1.100 2,000 1.1000 0.00%
2022-02-07 0 1.100 0.960 1.100 1.150 1.150 2,000 2,300 1.1500 1.100 0.960 1.100 1.150 1.150 2,000 1.1500 4.76%
2022-02-04 0 1.050 0.950 1.140 1.050 1.050 10,000 10,500 1.0500 1.050 0.950 1.140 1.050 1.050 10,000 1.0500 5.00%
2022-01-31 0 1.000 0.950 1.140 - - 0 0 - 1.000 0.950 1.140 - - 0 - 0.00%
2022-01-28 0 1.000 0.950 1.000 1.000 1.100 6,000 6,200 1.0333 1.000 0.950 1.000 1.000 1.100 6,000 1.0333 -3.85%
2022-01-27 0 1.040 0.960 1.040 1.040 1.040 4,000 4,160 1.0400 1.040 0.960 1.040 1.040 1.040 4,000 1.0400 -0.95%
2022-01-26 0 1.050 0.940 1.050 1.060 1.060 2,000 2,120 1.0600 1.050 0.940 1.050 1.060 1.060 2,000 1.0600 0.96%
2022-01-25 0 1.040 0.920 1.040 1.040 1.040 2,000 2,080 1.0400 1.040 0.920 1.040 1.040 1.040 2,000 1.0400 0.00%
2022-01-24 0 1.040 0.920 1.040 1.040 1.040 2,000 2,080 1.0400 1.040 0.920 1.040 1.040 1.040 2,000 1.0400 0.00%
2022-01-21 0 1.040 0.930 1.040 1.040 1.040 14,000 14,560 1.0400 1.040 0.930 1.040 1.040 1.040 14,000 1.0400 0.00%
2022-01-20 0 1.040 0.960 1.050 1.040 1.050 8,000 8,340 1.0425 1.040 0.960 1.050 1.040 1.050 8,000 1.0425 4.00%
2022-01-19 0 1.000 0.950 1.000 0.960 1.000 628,000 627,260 0.9988 1.000 0.950 1.000 0.960 1.000 628,000 0.9988 4.17%
2022-01-18 0 0.960 0.960 0.970 0.860 1.040 3,232,000 2,904,180 0.8986 0.960 0.960 0.970 0.860 1.040 3,232,000 0.8986 -5.88%
2022-01-17 0 1.020 1.020 1.040 0.950 1.040 22,000 21,700 0.9864 1.020 1.020 1.040 0.950 1.040 22,000 0.9864 -2.86%
2022-01-14 0 1.050 0.910 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 0.910 1.050 1.050 1.050 2,000 1.0500 0.00%
2022-01-13 0 1.050 0.910 - 1.000 1.050 20,000 20,100 1.0050 1.050 0.910 - 1.000 1.050 20,000 1.0050 5.00%
2022-01-12 0 1.000 0.940 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.940 1.000 1.000 1.000 2,000 1.0000 0.00%
2022-01-11 0 1.000 0.920 1.000 0.950 1.020 52,000 50,520 0.9715 1.000 0.920 1.000 0.950 1.020 52,000 0.9715 5.26%
2022-01-10 0 0.950 0.950 1.020 0.860 0.990 714,000 638,800 0.8947 0.950 0.950 1.020 0.860 0.990 714,000 0.8947 0.00%
2022-01-07 0 0.950 0.930 0.950 0.940 1.040 104,000 100,000 0.9615 0.950 0.930 0.950 0.940 1.040 104,000 0.9615 -6.86%
2022-01-06 0 1.020 0.930 1.020 0.910 1.020 74,000 72,080 0.9741 1.020 0.930 1.020 0.910 1.020 74,000 0.9741 0.00%
2022-01-05 0 1.020 0.960 1.020 1.020 1.020 6,000 6,120 1.0200 1.020 0.960 1.020 1.020 1.020 6,000 1.0200 0.00%
2022-01-04 0 1.020 0.960 1.020 1.020 1.020 6,000 6,120 1.0200 1.020 0.960 1.020 1.020 1.020 6,000 1.0200 0.00%
2022-01-03 0 1.020 0.940 1.020 0.970 1.020 10,000 9,800 0.9800 1.020 0.940 1.020 0.970 1.020 10,000 0.9800 0.00%
2021-12-31 0 1.020 0.960 1.020 1.020 1.020 2,000 2,040 1.0200 1.020 0.960 1.020 1.020 1.020 2,000 1.0200 4.08%
2021-12-30 0 0.980 0.930 1.030 0.950 1.030 74,000 72,240 0.9762 0.980 0.930 1.030 0.950 1.030 74,000 0.9762 -3.92%
2021-12-29 0 1.020 0.930 1.020 1.020 1.020 2,000 2,040 1.0200 1.020 0.930 1.020 1.020 1.020 2,000 1.0200 0.00%
2021-12-28 0 1.020 0.940 1.020 1.020 1.020 2,000 2,040 1.0200 1.020 0.940 1.020 1.020 1.020 2,000 1.0200 -0.97%
2021-12-24 0 1.030 0.930 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.930 1.030 1.030 1.030 2,000 1.0300 0.00%
2021-12-23 0 1.030 0.930 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.930 1.030 1.030 1.030 2,000 1.0300 0.00%
2021-12-22 0 1.030 0.950 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.950 1.030 1.030 1.030 2,000 1.0300 0.00%
2021-12-21 0 1.030 0.930 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.930 1.030 1.030 1.030 2,000 1.0300 0.00%
2021-12-20 0 1.030 0.930 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.930 1.030 1.030 1.030 2,000 1.0300 0.00%
2021-12-17 0 1.030 0.930 1.030 0.940 1.030 10,000 10,100 1.0100 1.030 0.930 1.030 0.940 1.030 10,000 1.0100 -0.96%
2021-12-16 0 1.040 0.920 1.040 0.910 1.040 1,968,000 1,984,400 1.0083 1.040 0.920 1.040 0.910 1.040 1,968,000 1.0083 0.97%
2021-12-15 0 1.030 0.870 1.030 1.000 1.030 22,000 22,060 1.0027 1.030 0.870 1.030 1.000 1.030 22,000 1.0027 3.00%
2021-12-14 0 1.000 0.870 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.870 1.000 1.000 1.000 2,000 1.0000 2.04%
2021-12-13 0 0.980 0.870 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.870 0.980 0.980 0.980 2,000 0.9800 4.26%
2021-12-10 0 0.940 0.870 0.940 0.980 0.980 32,000 31,360 0.9800 0.940 0.870 0.940 0.980 0.980 32,000 0.9800 -1.05%
2021-12-09 0 0.950 0.870 0.950 0.980 0.980 2,000 1,960 0.9800 0.950 0.870 0.950 0.980 0.980 2,000 0.9800 -1.04%
2021-12-08 0 0.960 0.870 0.960 0.970 0.980 34,000 33,000 0.9706 0.960 0.870 0.960 0.970 0.980 34,000 0.9706 1.05%
2021-12-07 0 0.950 0.870 0.950 0.950 0.950 6,000 5,700 0.9500 0.950 0.870 0.950 0.950 0.950 6,000 0.9500 2.15%
2021-12-06 0 0.930 0.850 0.930 0.930 0.930 2,000 1,860 0.9300 0.930 0.850 0.930 0.930 0.930 2,000 0.9300 3.33%
2021-12-03 0 0.900 0.880 0.900 0.850 0.920 1,238,000 1,081,640 0.8737 0.900 0.880 0.900 0.850 0.920 1,238,000 0.8737 -5.26%
2021-12-02 0 0.950 0.890 0.950 0.840 0.950 754,000 651,320 0.8638 0.950 0.890 0.950 0.840 0.950 754,000 0.8638 2.15%
2021-12-01 0 0.930 0.840 0.930 0.840 0.930 138,000 121,760 0.8823 0.930 0.840 0.930 0.840 0.930 138,000 0.8823 0.00%
2021-11-30 0 0.930 0.850 0.940 0.840 1.000 58,000 49,760 0.8579 0.930 0.850 0.940 0.840 1.000 58,000 0.8579 -3.12%
2021-11-29 0 0.960 0.840 0.960 0.930 0.960 4,000 3,780 0.9450 0.960 0.840 0.960 0.930 0.960 4,000 0.9450 3.23%
2021-11-26 0 0.930 0.830 0.930 0.930 0.930 2,000 1,860 0.9300 0.930 0.830 0.930 0.930 0.930 2,000 0.9300 0.00%
2021-11-25 0 0.930 0.830 0.930 0.930 0.930 2,000 1,860 0.9300 0.930 0.830 0.930 0.930 0.930 2,000 0.9300 0.00%
2021-11-24 0 0.930 0.830 0.930 0.920 0.930 6,000 5,560 0.9267 0.930 0.830 0.930 0.920 0.930 6,000 0.9267 1.09%
2021-11-23 0 0.920 0.840 0.930 0.920 0.930 12,000 11,060 0.9217 0.920 0.840 0.930 0.920 0.930 12,000 0.9217 -1.08%
2021-11-22 0 0.930 0.830 0.930 0.930 0.930 2,000 1,860 0.9300 0.930 0.830 0.930 0.930 0.930 2,000 0.9300 0.00%
2021-11-19 0 0.930 0.840 0.930 0.930 0.930 2,000 1,860 0.9300 0.930 0.840 0.930 0.930 0.930 2,000 0.9300 0.00%
2021-11-18 0 0.930 0.830 0.930 0.900 0.930 24,000 21,860 0.9108 0.930 0.830 0.930 0.900 0.930 24,000 0.9108 -1.06%
2021-11-17 0 0.940 0.840 0.940 0.960 0.960 2,000 1,920 0.9600 0.940 0.840 0.940 0.960 0.960 2,000 0.9600 1.08%
2021-11-16 0 0.930 0.840 0.930 0.940 0.940 2,000 1,880 0.9400 0.930 0.840 0.930 0.940 0.940 2,000 0.9400 1.09%
2021-11-15 0 0.920 0.840 0.920 0.910 0.920 12,000 11,020 0.9183 0.920 0.840 0.920 0.910 0.920 12,000 0.9183 0.00%
2021-11-12 0 0.920 0.830 0.920 0.910 0.920 8,000 7,340 0.9175 0.920 0.830 0.920 0.910 0.920 8,000 0.9175 3.37%
2021-11-11 0 0.890 0.830 0.910 0.910 0.910 2,000 1,820 0.9100 0.890 0.830 0.910 0.910 0.910 2,000 0.9100 -3.26%
2021-11-10 0 0.920 0.820 0.920 0.910 0.920 8,000 7,340 0.9175 0.920 0.820 0.920 0.910 0.920 8,000 0.9175 1.10%
2021-11-09 0 0.910 0.820 0.910 0.920 0.920 2,000 1,840 0.9200 0.910 0.820 0.910 0.920 0.920 2,000 0.9200 1.11%
2021-11-08 0 0.900 0.830 0.900 0.890 0.900 8,000 7,160 0.8950 0.900 0.830 0.900 0.890 0.900 8,000 0.8950 1.12%
2021-11-05 0 0.890 0.810 0.890 0.890 0.890 10,000 8,900 0.8900 0.890 0.810 0.890 0.890 0.890 10,000 0.8900 1.14%
2021-11-04 0 0.880 0.860 0.880 0.880 0.880 10,000 8,800 0.8800 0.880 0.860 0.880 0.880 0.880 10,000 0.8800 2.33%
2021-11-03 0 0.860 0.810 - 0.860 0.860 10,000 8,600 0.8600 0.860 0.810 - 0.860 0.860 10,000 0.8600 1.18%
2021-11-02 0 0.850 0.810 0.860 0.860 0.860 2,000 1,720 0.8600 0.850 0.810 0.860 0.860 0.860 2,000 0.8600 -1.16%
2021-11-01 0 0.860 0.810 0.860 0.830 0.870 96,000 81,800 0.8521 0.860 0.810 0.860 0.830 0.870 96,000 0.8521 1.18%
2021-10-29 0 0.850 0.790 0.850 0.800 0.850 36,000 29,260 0.8128 0.850 0.790 0.850 0.800 0.850 36,000 0.8128 2.41%
2021-10-28 0 0.830 0.780 0.800 0.780 0.830 16,000 13,000 0.8125 0.830 0.780 0.800 0.780 0.830 16,000 0.8125 2.47%
2021-10-27 0 0.810 0.780 0.810 0.790 0.810 32,000 25,740 0.8044 0.810 0.780 0.810 0.790 0.810 32,000 0.8044 -2.41%
2021-10-26 0 0.830 0.780 0.830 0.810 0.840 64,000 51,980 0.8122 0.830 0.780 0.830 0.810 0.840 64,000 0.8122 -1.19%
2021-10-25 0 0.840 0.810 0.840 0.840 0.870 14,000 11,860 0.8471 0.840 0.810 0.840 0.840 0.870 14,000 0.8471 0.00%
2021-10-22 0 0.840 0.780 0.840 0.800 0.870 74,000 61,100 0.8257 0.840 0.780 0.840 0.800 0.870 74,000 0.8257 -3.45%
2021-10-21 0 0.870 0.840 0.870 0.890 0.890 2,000 1,780 0.8900 0.870 0.840 0.870 0.890 0.890 2,000 0.8900 -1.14%
2021-10-20 0 0.880 0.840 0.880 0.880 0.900 8,000 7,080 0.8850 0.880 0.840 0.880 0.880 0.900 8,000 0.8850 2.33%
2021-10-19 0 0.860 0.830 0.860 0.900 0.900 2,000 1,800 0.9000 0.860 0.830 0.860 0.900 0.900 2,000 0.9000 0.00%
2021-10-18 0 0.860 0.830 0.860 0.830 0.880 16,000 13,580 0.8488 0.860 0.830 0.860 0.830 0.880 16,000 0.8488 1.18%
2021-10-15 0 0.850 0.810 0.850 0.810 0.850 24,000 20,100 0.8375 0.850 0.810 0.850 0.810 0.850 24,000 0.8375 0.00%
2021-10-12 0 0.850 0.800 0.850 0.790 0.850 22,000 18,360 0.8345 0.850 0.800 0.850 0.790 0.850 22,000 0.8345 2.41%
2021-10-11 0 0.830 0.790 0.830 0.830 0.850 10,000 8,460 0.8460 0.830 0.790 0.830 0.830 0.850 10,000 0.8460 0.00%
2021-10-08 0 0.830 0.790 0.830 0.850 0.850 2,000 1,700 0.8500 0.830 0.790 0.830 0.850 0.850 2,000 0.8500 0.00%
2021-10-07 0 0.830 0.790 0.830 0.830 0.850 12,000 10,000 0.8333 0.830 0.790 0.830 0.830 0.850 12,000 0.8333 -2.35%
2021-10-06 0 0.850 0.790 0.850 0.870 0.870 2,000 1,740 0.8700 0.850 0.790 0.850 0.870 0.870 2,000 0.8700 0.00%
2021-10-05 0 0.850 0.800 0.850 0.820 0.850 16,000 13,240 0.8275 0.850 0.800 0.850 0.820 0.850 16,000 0.8275 2.41%
2021-10-04 0 0.830 0.780 0.830 0.830 0.830 8,000 6,640 0.8300 0.830 0.780 0.830 0.830 0.830 8,000 0.8300 3.75%
2021-09-30 0 0.800 0.780 0.800 0.790 0.800 8,000 6,380 0.7975 0.800 0.780 0.800 0.790 0.800 8,000 0.7975 -2.44%
2021-09-29 0 0.820 0.780 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.780 0.820 0.820 0.820 2,000 0.8200 0.00%
2021-09-28 0 0.820 0.780 0.820 0.840 0.840 8,000 6,720 0.8400 0.820 0.780 0.820 0.840 0.840 8,000 0.8400 1.23%
2021-09-27 0 0.810 0.790 0.810 0.830 0.830 2,000 1,660 0.8300 0.810 0.790 0.810 0.830 0.830 2,000 0.8300 -2.41%
2021-09-24 0 0.830 0.790 0.830 0.860 0.860 2,000 1,720 0.8600 0.830 0.790 0.830 0.860 0.860 2,000 0.8600 0.00%
2021-09-23 0 0.830 0.790 0.830 0.870 0.880 8,000 6,980 0.8725 0.830 0.790 0.830 0.870 0.880 8,000 0.8725 -3.49%
2021-09-21 0 0.860 0.800 0.860 0.860 0.860 2,000 1,720 0.8600 0.860 0.800 0.860 0.860 0.860 2,000 0.8600 1.18%
2021-09-20 0 0.850 0.790 0.850 0.820 0.850 36,000 29,680 0.8244 0.850 0.790 0.850 0.820 0.850 36,000 0.8244 1.19%
2021-09-17 0 0.840 0.840 - 0.840 0.840 16,000 13,440 0.8400 0.840 0.840 - 0.840 0.840 16,000 0.8400 2.44%
2021-09-16 0 0.820 0.780 0.820 0.830 0.830 2,000 1,660 0.8300 0.820 0.780 0.820 0.830 0.830 2,000 0.8300 0.00%
2021-09-15 0 0.820 0.780 0.820 0.780 0.820 70,000 56,060 0.8009 0.820 0.780 0.820 0.780 0.820 70,000 0.8009 0.00%
2021-09-14 0 0.820 0.780 0.820 0.780 0.820 40,000 32,000 0.8000 0.820 0.780 0.820 0.780 0.820 40,000 0.8000 0.00%
2021-09-13 0 0.820 0.790 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.790 0.820 0.820 0.820 2,000 0.8200 -1.20%
2021-09-10 0 0.830 0.780 0.830 0.810 0.830 18,000 14,760 0.8200 0.830 0.780 0.830 0.810 0.830 18,000 0.8200 1.22%
2021-09-09 0 0.820 0.770 0.820 0.780 0.820 62,000 49,280 0.7948 0.820 0.770 0.820 0.780 0.820 62,000 0.7948 0.00%
2021-09-08 0 0.820 0.780 0.820 0.830 0.830 2,000 1,660 0.8300 0.820 0.780 0.820 0.830 0.830 2,000 0.8300 0.00%
2021-09-07 0 0.820 0.750 0.830 0.790 0.820 62,000 49,620 0.8003 0.820 0.750 0.830 0.790 0.820 62,000 0.8003 2.50%
2021-09-06 0 0.800 0.660 0.800 0.770 0.820 70,000 55,620 0.7946 0.800 0.660 0.800 0.770 0.820 70,000 0.7946 -3.61%
2021-09-03 0 0.830 0.790 0.830 0.810 0.840 28,000 22,860 0.8164 0.830 0.790 0.830 0.810 0.840 28,000 0.8164 -1.19%
2021-09-02 0 0.840 0.790 0.840 0.840 0.840 2,000 1,680 0.8400 0.840 0.790 0.840 0.840 0.840 2,000 0.8400 0.00%
2021-09-01 0 0.840 0.800 0.840 0.810 0.850 30,000 24,380 0.8127 0.840 0.800 0.840 0.810 0.850 30,000 0.8127 -4.55%
2021-08-31 0 0.880 0.790 0.880 0.780 0.880 172,000 143,160 0.8323 0.880 0.790 0.880 0.780 0.880 172,000 0.8323 3.53%
2021-08-30 0 0.850 0.700 0.840 0.830 0.850 22,000 18,300 0.8318 0.850 0.700 0.840 0.830 0.850 22,000 0.8318 1.19%
2021-08-27 0 0.840 0.700 0.830 0.800 0.840 26,000 21,160 0.8138 0.840 0.700 0.830 0.800 0.840 26,000 0.8138 0.00%
2021-08-26 0 0.840 0.800 0.840 0.840 0.840 2,000 1,680 0.8400 0.840 0.800 0.840 0.840 0.840 2,000 0.8400 -1.18%
2021-08-25 0 0.850 0.800 0.840 0.850 0.850 2,000 1,700 0.8500 0.850 0.800 0.840 0.850 0.850 2,000 0.8500 -1.16%
2021-08-24 0 0.860 0.800 0.860 0.840 0.860 22,000 18,520 0.8418 0.860 0.800 0.860 0.840 0.860 22,000 0.8418 1.18%
2021-08-23 0 0.850 0.750 0.850 0.830 0.880 38,000 32,020 0.8426 0.850 0.750 0.850 0.830 0.880 38,000 0.8426 -3.41%
2021-08-20 0 0.880 0.830 0.870 0.870 0.880 42,000 36,560 0.8705 0.880 0.830 0.870 0.870 0.880 42,000 0.8705 0.00%
2021-08-19 0 0.880 0.830 0.870 0.850 0.880 140,000 120,320 0.8594 0.880 0.830 0.870 0.850 0.880 140,000 0.8594 -2.22%
2021-08-18 0 0.900 0.890 0.900 0.830 0.900 282,000 245,300 0.8699 0.900 0.890 0.900 0.830 0.900 282,000 0.8699 0.00%
2021-08-17 0 0.900 0.850 0.880 0.850 0.930 124,000 108,820 0.8776 0.900 0.850 0.880 0.850 0.930 124,000 0.8776 -3.23%
2021-08-16 0 0.930 0.830 0.950 0.890 0.930 84,000 75,560 0.8995 0.930 0.830 0.950 0.890 0.930 84,000 0.8995 3.33%
2021-08-13 0 0.900 0.770 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.770 0.900 0.900 0.900 2,000 0.9000 0.00%
2021-08-12 0 0.900 0.760 0.900 0.850 0.900 42,000 36,820 0.8767 0.900 0.760 0.900 0.850 0.900 42,000 0.8767 8.43%
2021-08-11 0 0.830 0.760 0.830 0.820 0.830 8,000 6,620 0.8275 0.830 0.760 0.830 0.820 0.830 8,000 0.8275 0.00%
2021-08-10 0 0.830 0.760 0.830 0.800 0.830 34,000 27,620 0.8124 0.830 0.760 0.830 0.800 0.830 34,000 0.8124 0.00%
2021-08-09 0 0.830 0.750 0.830 0.780 0.830 102,000 80,400 0.7882 0.830 0.750 0.830 0.780 0.830 102,000 0.7882 5.06%
2021-08-06 0 0.790 0.720 0.790 0.770 0.790 42,000 32,420 0.7719 0.790 0.720 0.790 0.770 0.790 42,000 0.7719 2.60%
2021-08-05 0 0.770 0.660 0.780 0.760 0.770 22,000 16,740 0.7609 0.770 0.660 0.780 0.760 0.770 22,000 0.7609 1.32%
2021-08-04 0 0.760 0.690 0.780 0.750 0.770 38,000 28,800 0.7579 0.760 0.690 0.780 0.750 0.770 38,000 0.7579 2.70%
2021-08-03 0 0.740 0.700 0.740 0.730 0.820 644,000 477,180 0.7410 0.740 0.700 0.740 0.730 0.820 644,000 0.7410 -7.50%
2021-08-02 0 0.800 0.750 0.800 0.720 0.820 636,000 489,760 0.7701 0.800 0.750 0.800 0.720 0.820 636,000 0.7701 -2.44%
2021-07-30 0 0.820 0.730 0.820 0.820 0.830 10,000 8,220 0.8220 0.820 0.730 0.820 0.820 0.830 10,000 0.8220 -1.20%
2021-07-29 0 0.830 0.750 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.750 0.830 0.830 0.830 2,000 0.8300 1.22%
2021-07-28 0 0.820 0.690 0.820 0.820 0.850 4,000 3,340 0.8350 0.820 0.690 0.820 0.820 0.850 4,000 0.8350 -1.20%
2021-07-27 0 0.830 0.760 0.830 0.830 0.850 24,000 19,960 0.8317 0.830 0.760 0.830 0.830 0.850 24,000 0.8317 0.00%
2021-07-26 0 0.830 0.760 0.830 0.790 0.840 60,000 49,240 0.8207 0.830 0.760 0.830 0.790 0.840 60,000 0.8207 3.75%
2021-07-23 0 0.800 0.790 0.800 0.800 0.850 206,000 167,280 0.8120 0.800 0.790 0.800 0.800 0.850 206,000 0.8120 -2.44%
2021-07-22 0 0.820 0.810 0.820 0.810 0.900 440,000 362,240 0.8233 0.820 0.810 0.820 0.810 0.900 440,000 0.8233 -7.87%
2021-07-21 0 0.890 0.820 0.890 0.890 0.890 2,000 1,780 0.8900 0.890 0.820 0.890 0.890 0.890 2,000 0.8900 -1.11%
2021-07-20 0 0.900 0.820 0.890 0.900 0.900 4,000 3,600 0.9000 0.900 0.820 0.890 0.900 0.900 4,000 0.9000 0.00%
2021-07-19 0 0.900 0.830 0.900 0.900 0.900 64,000 57,600 0.9000 0.900 0.830 0.900 0.900 0.900 64,000 0.9000 0.00%
2021-07-16 0 0.900 0.820 0.900 0.900 0.900 60,000 54,000 0.9000 0.900 0.820 0.900 0.900 0.900 60,000 0.9000 0.00%
2021-07-15 0 0.900 0.820 0.900 0.880 0.900 80,000 70,700 0.8838 0.900 0.820 0.900 0.880 0.900 80,000 0.8838 3.45%
2021-07-14 0 0.870 0.840 0.870 0.850 0.940 1,740,000 1,500,840 0.8626 0.870 0.840 0.870 0.850 0.940 1,740,000 0.8626 -4.40%
2021-07-13 0 0.910 0.910 0.950 0.910 0.950 42,000 38,940 0.9271 0.910 0.910 0.950 0.910 0.950 42,000 0.9271 -4.21%
2021-07-12 0 0.950 0.910 0.950 0.950 0.950 38,000 36,100 0.9500 0.950 0.910 0.950 0.950 0.950 38,000 0.9500 1.06%
2021-07-09 0 0.940 0.920 0.950 0.920 0.970 39,450,000 41,412,440 1.0497 0.940 0.920 0.950 0.920 0.970 39,450,000 1.0497 1.08%
2021-07-08 0 0.930 0.920 0.930 0.900 0.930 94,000 86,880 0.9243 0.930 0.920 0.930 0.900 0.930 94,000 0.9243 3.33%
2021-07-07 0 0.900 0.900 0.920 0.900 0.960 488,000 444,260 0.9104 0.900 0.900 0.920 0.900 0.960 488,000 0.9104 -6.25%
2021-07-06 0 0.960 0.910 0.950 0.910 0.970 92,000 85,460 0.9289 0.960 0.910 0.950 0.910 0.970 92,000 0.9289 -1.03%
2021-07-05 0 0.970 0.950 0.970 0.970 0.980 10,000 9,780 0.9780 0.970 0.950 0.970 0.970 0.980 10,000 0.9780 0.00%
2021-07-02 0 0.970 0.970 1.000 0.950 1.000 154,000 151,020 0.9806 0.970 0.970 1.000 0.950 1.000 154,000 0.9806 0.00%
2021-06-30 0 0.970 0.940 0.980 0.980 0.980 2,000 1,960 0.9800 0.970 0.940 0.980 0.980 0.980 2,000 0.9800 1.04%
2021-06-29 0 0.960 0.930 0.960 0.920 0.980 68,000 64,440 0.9476 0.960 0.930 0.960 0.920 0.980 68,000 0.9476 -2.04%
2021-06-28 0 0.980 0.940 0.980 0.930 0.980 40,000 38,200 0.9550 0.980 0.940 0.980 0.930 0.980 40,000 0.9550 0.00%
2021-06-25 0 0.980 0.940 1.080 0.980 0.980 10,000 9,800 0.9800 0.980 0.940 1.080 0.980 0.980 10,000 0.9800 -1.01%
2021-06-24 0 0.990 0.940 1.080 0.930 0.980 282,000 270,520 0.9593 0.990 0.940 1.080 0.930 0.980 282,000 0.9593 1.02%
2021-06-23 0 0.980 0.930 0.980 0.980 1.070 140,000 142,240 1.0160 0.980 0.930 0.980 0.980 1.070 140,000 1.0160 0.00%
2021-06-22 0 0.980 0.930 0.980 0.980 0.980 12,000 11,760 0.9800 0.980 0.930 0.980 0.980 0.980 12,000 0.9800 0.00%
2021-06-21 0 0.980 0.940 1.040 0.980 0.980 10,000 9,800 0.9800 0.980 0.940 1.040 0.980 0.980 10,000 0.9800 0.00%
2021-06-18 0 0.980 0.920 1.030 0.980 0.980 10,000 9,800 0.9800 0.980 0.920 1.030 0.980 0.980 10,000 0.9800 0.00%
2021-06-17 0 0.980 0.980 1.050 0.910 0.980 64,000 62,020 0.9691 0.980 0.980 1.050 0.910 0.980 64,000 0.9691 1.03%
2021-06-16 0 0.970 0.920 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.920 0.970 0.970 0.970 2,000 0.9700 0.00%
2021-06-15 0 0.970 0.920 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.920 0.970 0.970 0.970 2,000 0.9700 0.00%
2021-06-11 0 0.970 0.920 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.920 0.970 0.970 0.970 2,000 0.9700 0.00%
2021-06-10 0 0.970 0.920 0.970 0.900 0.970 28,000 26,800 0.9571 0.970 0.920 0.970 0.900 0.970 28,000 0.9571 2.11%
2021-06-09 0 0.950 0.890 0.950 0.970 0.970 2,000 1,940 0.9700 0.950 0.890 0.950 0.970 0.970 2,000 0.9700 -1.04%
2021-06-08 0 0.960 0.900 0.970 0.960 0.960 10,000 9,600 0.9600 0.960 0.900 0.970 0.960 0.960 10,000 0.9600 0.00%
2021-06-07 0 0.960 0.900 0.970 0.960 0.960 10,000 9,600 0.9600 0.960 0.900 0.970 0.960 0.960 10,000 0.9600 2.13%
2021-06-04 0 0.940 0.890 0.970 0.890 0.970 48,000 44,660 0.9304 0.940 0.890 0.970 0.890 0.970 48,000 0.9304 -2.08%
2021-06-03 0 0.960 0.870 0.960 0.970 0.970 2,000 1,940 0.9700 0.960 0.870 0.960 0.970 0.970 2,000 0.9700 -1.03%
2021-06-02 0 0.970 0.870 0.970 0.960 0.970 12,000 11,540 0.9617 0.970 0.870 0.970 0.960 0.970 12,000 0.9617 1.04%
2021-06-01 0 0.960 0.890 0.970 0.950 0.960 12,000 11,420 0.9517 0.960 0.890 0.970 0.950 0.960 12,000 0.9517 0.00%
2021-05-31 0 0.960 0.890 0.960 0.940 0.960 14,000 13,240 0.9457 0.960 0.890 0.960 0.940 0.960 14,000 0.9457 1.05%
2021-05-28 0 0.950 0.880 0.950 0.940 0.950 14,000 13,200 0.9429 0.950 0.880 0.950 0.940 0.950 14,000 0.9429 1.06%
2021-05-27 0 0.940 0.890 0.950 0.940 0.940 2,000 1,880 0.9400 0.940 0.890 0.950 0.940 0.940 2,000 0.9400 0.00%
2021-05-26 0 0.940 0.880 0.950 0.940 0.940 10,000 9,400 0.9400 0.940 0.880 0.950 0.940 0.940 10,000 0.9400 0.00%
2021-05-25 0 0.940 0.890 0.950 0.930 0.940 4,000 3,740 0.9350 0.940 0.890 0.950 0.930 0.940 4,000 0.9350 1.08%
2021-05-24 0 0.930 0.870 0.930 0.930 0.930 4,000 3,720 0.9300 0.930 0.870 0.930 0.930 0.930 4,000 0.9300 0.00%
2021-05-21 0 0.930 0.880 0.930 0.930 0.930 2,000 1,860 0.9300 0.930 0.880 0.930 0.930 0.930 2,000 0.9300 0.00%
2021-05-20 0 0.930 0.900 0.930 0.900 0.930 8,000 7,320 0.9150 0.930 0.900 0.930 0.900 0.930 8,000 0.9150 0.00%
2021-05-18 0 0.930 0.870 0.930 0.930 0.930 10,000 9,300 0.9300 0.930 0.870 0.930 0.930 0.930 10,000 0.9300 0.00%
2021-05-17 0 0.930 0.870 0.930 0.890 0.930 50,000 45,320 0.9064 0.930 0.870 0.930 0.890 0.930 50,000 0.9064 2.20%
2021-05-14 0 0.910 0.880 0.910 0.830 0.970 1,980,000 1,737,260 0.8774 0.910 0.880 0.910 0.830 0.970 1,980,000 0.8774 -6.19%
2021-05-13 0 0.970 0.930 1.050 0.970 0.970 10,000 9,700 0.9700 0.970 0.930 1.050 0.970 0.970 10,000 0.9700 0.00%
2021-05-12 0 0.970 0.920 1.050 0.970 0.970 40,000 38,800 0.9700 0.970 0.920 1.050 0.970 0.970 40,000 0.9700 0.00%
2021-05-11 0 0.970 0.970 1.050 0.970 0.970 36,000 34,980 0.9717 0.970 0.970 1.050 0.970 0.970 36,000 0.9717 0.00%
2021-05-10 0 0.970 0.920 0.980 0.970 0.970 10,000 9,700 0.9700 0.970 0.920 0.980 0.970 0.970 10,000 0.9700 0.00%
2021-05-07 0 0.970 0.920 0.980 0.970 0.970 10,000 9,700 0.9700 0.970 0.920 0.980 0.970 0.970 10,000 0.9700 1.04%
2021-05-06 0 0.960 0.920 0.980 0.960 0.960 10,000 9,600 0.9600 0.960 0.920 0.980 0.960 0.960 10,000 0.9600 1.05%
2021-05-05 0 0.950 0.920 0.960 0.960 0.960 10,000 9,600 0.9600 0.950 0.920 0.960 0.960 0.960 10,000 0.9600 0.00%
2021-05-04 0 0.950 0.920 0.960 0.960 0.960 10,000 9,600 0.9600 0.950 0.920 0.960 0.960 0.960 10,000 0.9600 -1.04%
2021-05-03 0 0.960 0.920 0.980 0.960 0.960 10,000 9,600 0.9600 0.960 0.920 0.980 0.960 0.960 10,000 0.9600 0.00%
2021-04-30 0 0.960 0.920 0.980 0.960 0.960 10,000 9,600 0.9600 0.960 0.920 0.980 0.960 0.960 10,000 0.9600 0.00%
2021-04-29 0 0.960 0.960 0.980 0.950 0.950 20,000 19,000 0.9500 0.960 0.960 0.980 0.950 0.950 20,000 0.9500 0.00%
2021-04-28 0 0.960 0.930 0.980 0.960 0.960 12,000 11,540 0.9617 0.960 0.930 0.980 0.960 0.960 12,000 0.9617 0.00%
2021-04-27 0 0.960 0.920 0.980 0.960 0.960 10,000 9,600 0.9600 0.960 0.920 0.980 0.960 0.960 10,000 0.9600 0.00%
2021-04-26 0 0.960 0.920 0.980 0.960 0.960 10,000 9,600 0.9600 0.960 0.920 0.980 0.960 0.960 10,000 0.9600 1.05%
2021-04-23 0 0.950 0.930 0.980 0.950 0.950 10,000 9,500 0.9500 0.950 0.930 0.980 0.950 0.950 10,000 0.9500 0.00%
2021-04-22 0 0.950 0.920 0.950 0.950 0.950 14,000 13,300 0.9500 0.950 0.920 0.950 0.950 0.950 14,000 0.9500 1.06%
2021-04-21 0 0.940 0.930 0.980 0.910 0.950 40,000 37,260 0.9315 0.940 0.930 0.980 0.910 0.950 40,000 0.9315 0.00%
2021-04-20 0 0.940 0.910 0.950 0.950 0.950 6,000 5,700 0.9500 0.940 0.910 0.950 0.950 0.950 6,000 0.9500 1.08%
2021-04-19 0 0.930 0.930 0.970 0.900 0.960 34,000 31,860 0.9371 0.930 0.930 0.970 0.900 0.960 34,000 0.9371 -2.11%
2021-04-16 0 0.950 0.950 0.970 0.940 0.950 40,000 37,700 0.9425 0.950 0.950 0.970 0.940 0.950 40,000 0.9425 1.06%
2021-04-15 0 0.940 0.900 0.940 0.940 0.950 38,000 35,820 0.9426 0.940 0.900 0.940 0.940 0.950 38,000 0.9426 0.00%
2021-04-14 0 0.940 0.900 0.970 0.890 0.940 40,000 36,580 0.9145 0.940 0.900 0.970 0.890 0.940 40,000 0.9145 0.00%
2021-04-13 0 0.940 0.900 0.940 0.900 0.980 114,000 102,860 0.9023 0.940 0.900 0.940 0.900 0.980 114,000 0.9023 4.44%
2021-04-12 0 0.900 0.900 0.920 0.900 0.910 246,000 221,440 0.9002 0.900 0.900 0.920 0.900 0.910 246,000 0.9002 0.00%
2021-04-09 0 0.900 0.850 0.920 0.890 0.900 106,000 95,200 0.8981 0.900 0.850 0.920 0.890 0.900 106,000 0.8981 2.27%
2021-04-08 0 0.880 0.870 0.880 0.850 0.900 34,000 29,700 0.8735 0.880 0.870 0.880 0.850 0.900 34,000 0.8735 -1.12%
2021-04-07 0 0.890 0.860 0.890 0.850 0.950 694,000 616,120 0.8878 0.890 0.860 0.890 0.850 0.950 694,000 0.8878 -5.32%
2021-04-01 0 0.940 0.910 0.940 0.940 0.950 128,000 120,820 0.9439 0.940 0.910 0.940 0.940 0.950 128,000 0.9439 0.00%
2021-03-31 0 0.940 0.900 0.940 0.910 0.950 200,000 188,840 0.9442 0.940 0.900 0.940 0.910 0.950 200,000 0.9442 0.00%
2021-03-30 0 0.940 0.920 0.950 0.880 0.950 196,000 184,320 0.9404 0.940 0.920 0.950 0.880 0.950 196,000 0.9404 1.08%
2021-03-29 0 0.930 0.930 0.950 0.930 0.960 210,000 199,740 0.9511 0.930 0.930 0.950 0.930 0.960 210,000 0.9511 -2.11%
2021-03-26 0 0.950 0.920 0.980 0.950 0.950 10,000 9,500 0.9500 0.950 0.920 0.980 0.950 0.950 10,000 0.9500 -1.04%
2021-03-25 0 0.960 0.930 0.960 0.960 0.960 10,000 9,600 0.9600 0.960 0.930 0.960 0.960 0.960 10,000 0.9600 0.00%
2021-03-24 0 0.960 0.940 0.970 0.960 0.960 4,000 3,840 0.9600 0.960 0.940 0.970 0.960 0.960 4,000 0.9600 -2.04%
2021-03-23 0 0.980 0.960 1.020 0.980 0.980 10,000 9,800 0.9800 0.980 0.960 1.020 0.980 0.980 10,000 0.9800 0.00%
2021-03-22 0 0.980 0.950 1.020 0.960 1.050 12,000 11,780 0.9817 0.980 0.950 1.020 0.960 1.050 12,000 0.9817 -2.00%
2021-03-19 0 1.000 0.960 1.000 1.000 1.030 4,000 4,060 1.0150 1.000 0.960 1.000 1.000 1.030 4,000 1.0150 0.00%
2021-03-18 0 1.000 0.960 1.000 0.960 1.030 18,000 17,980 0.9989 1.000 0.960 1.000 0.960 1.030 18,000 0.9989 0.00%
2021-03-17 0 1.000 0.940 1.000 1.000 1.000 6,000 6,000 1.0000 1.000 0.940 1.000 1.000 1.000 6,000 1.0000 0.00%
2021-03-16 0 1.000 0.930 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.930 1.000 1.000 1.000 2,000 1.0000 0.00%
2021-03-15 0 1.000 0.940 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.940 1.000 1.000 1.000 4,000 1.0000 0.00%
2021-03-12 0 1.000 0.940 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.940 1.000 1.000 1.000 2,000 1.0000 3.09%
2021-03-11 0 0.970 0.940 0.990 0.970 0.980 4,000 3,900 0.9750 0.970 0.940 0.990 0.970 0.980 4,000 0.9750 0.00%
2021-03-10 0 0.970 0.940 0.980 0.990 0.990 2,000 1,980 0.9900 0.970 0.940 0.980 0.990 0.990 2,000 0.9900 -1.02%
2021-03-09 0 0.980 0.930 0.990 0.980 0.980 2,000 1,960 0.9800 0.980 0.930 0.990 0.980 0.980 2,000 0.9800 0.00%
2021-03-08 0 0.980 0.930 0.990 0.980 0.980 2,000 1,960 0.9800 0.980 0.930 0.990 0.980 0.980 2,000 0.9800 0.00%
2021-03-05 0 0.980 0.930 0.990 0.920 0.980 14,000 13,160 0.9400 0.980 0.930 0.990 0.920 0.980 14,000 0.9400 0.00%
2021-03-04 0 0.980 0.920 0.980 0.990 0.990 2,000 1,980 0.9900 0.980 0.920 0.980 0.990 0.990 2,000 0.9900 2.08%
2021-03-03 0 0.960 0.910 0.960 0.970 0.980 56,000 54,460 0.9725 0.960 0.910 0.960 0.970 0.980 56,000 0.9725 0.00%
2021-03-02 0 0.960 0.910 0.960 0.970 0.970 2,000 1,940 0.9700 0.960 0.910 0.960 0.970 0.970 2,000 0.9700 -1.03%
2021-03-01 0 0.970 0.920 0.980 0.970 0.980 4,000 3,900 0.9750 0.970 0.920 0.980 0.970 0.980 4,000 0.9750 0.00%
2021-02-26 0 0.970 0.970 0.980 - - 0 0 - 0.970 0.970 0.980 - - 0 - 0.00%
2021-02-25 0 0.970 0.920 0.980 0.950 0.970 16,000 15,400 0.9625 0.970 0.920 0.980 0.950 0.970 16,000 0.9625 3.19%
2021-02-24 0 0.940 0.890 0.940 0.950 0.950 2,000 1,900 0.9500 0.940 0.890 0.940 0.950 0.950 2,000 0.9500 -1.05%
2021-02-23 0 0.950 0.900 0.950 0.950 0.950 2,000 1,900 0.9500 0.950 0.900 0.950 0.950 0.950 2,000 0.9500 0.00%
2021-02-22 0 0.950 0.920 0.950 0.950 0.950 32,000 30,400 0.9500 0.950 0.920 0.950 0.950 0.950 32,000 0.9500 3.26%
2021-02-19 0 0.920 0.900 0.980 0.900 0.920 32,000 28,860 0.9019 0.920 0.900 0.980 0.900 0.920 32,000 0.9019 2.22%
2021-02-18 0 0.900 0.880 0.900 0.870 0.910 132,000 117,180 0.8877 0.900 0.880 0.900 0.870 0.910 132,000 0.8877 1.12%
2021-02-17 0 0.890 0.820 0.910 0.870 0.940 188,000 167,140 0.8890 0.890 0.820 0.910 0.870 0.940 188,000 0.8890 -4.30%
2021-02-16 0 0.930 0.890 0.930 0.870 0.950 334,000 301,260 0.9020 0.930 0.890 0.930 0.870 0.950 334,000 0.9020 1.09%
2021-02-11 0 0.920 0.890 0.920 0.860 0.940 162,000 143,680 0.8869 0.920 0.890 0.920 0.860 0.940 162,000 0.8869 1.10%
2021-02-10 0 0.910 0.880 0.910 0.900 0.930 6,000 5,500 0.9167 0.910 0.880 0.910 0.900 0.930 6,000 0.9167 -1.09%
2021-02-09 0 0.920 0.890 0.920 0.900 0.940 62,000 56,040 0.9039 0.920 0.890 0.920 0.900 0.940 62,000 0.9039 -1.08%
2021-02-08 0 0.930 0.900 0.930 0.900 0.940 100,000 91,820 0.9182 0.930 0.900 0.930 0.900 0.940 100,000 0.9182 -1.06%
2021-02-05 0 0.940 0.880 0.940 0.900 0.940 102,000 93,000 0.9118 0.940 0.880 0.940 0.900 0.940 102,000 0.9118 2.17%
2021-02-04 0 0.920 0.820 0.920 0.890 0.920 116,000 106,420 0.9174 0.920 0.820 0.920 0.890 0.920 116,000 0.9174 -2.13%
2021-02-03 0 0.940 0.900 0.940 0.900 0.940 112,000 101,600 0.9071 0.940 0.900 0.940 0.900 0.940 112,000 0.9071 -1.05%
2021-02-02 0 0.950 0.900 0.950 0.950 0.950 4,000 3,800 0.9500 0.950 0.900 0.950 0.950 0.950 4,000 0.9500 -1.04%
2021-02-01 0 0.960 0.940 0.960 0.970 0.970 2,000 1,940 0.9700 0.960 0.940 0.960 0.970 0.970 2,000 0.9700 3.23%
2021-01-29 0 0.930 0.900 0.940 0.950 0.950 2,000 1,900 0.9500 0.930 0.900 0.940 0.950 0.950 2,000 0.9500 1.09%
2021-01-28 0 0.920 0.870 0.950 0.920 0.920 2,000 1,840 0.9200 0.920 0.870 0.950 0.920 0.920 2,000 0.9200 0.00%
2021-01-27 0 0.920 0.880 0.920 0.920 0.920 2,000 1,840 0.9200 0.920 0.880 0.920 0.920 0.920 2,000 0.9200 1.10%
2021-01-26 0 0.910 0.910 0.920 0.870 0.930 40,000 36,080 0.9020 0.910 0.910 0.920 0.870 0.930 40,000 0.9020 -1.09%
2021-01-25 0 0.920 0.800 0.920 0.910 0.940 6,000 5,540 0.9233 0.920 0.800 0.920 0.910 0.940 6,000 0.9233 -1.08%
2021-01-22 0 0.930 0.810 0.930 0.900 0.930 52,000 47,720 0.9177 0.930 0.810 0.930 0.900 0.930 52,000 0.9177 -1.06%
2021-01-21 0 0.940 0.910 0.940 0.940 0.940 2,000 1,880 0.9400 0.940 0.910 0.940 0.940 0.940 2,000 0.9400 0.00%
2021-01-20 0 0.940 0.920 0.940 0.960 0.960 2,000 1,920 0.9600 0.940 0.920 0.940 0.960 0.960 2,000 0.9600 0.00%
2021-01-19 0 0.940 0.900 0.940 0.940 0.960 12,000 11,320 0.9433 0.940 0.900 0.940 0.940 0.960 12,000 0.9433 1.08%
2021-01-18 0 0.930 0.930 0.960 0.930 0.970 104,000 96,800 0.9308 0.930 0.930 0.960 0.930 0.970 104,000 0.9308 -2.11%
2021-01-15 0 0.950 0.930 0.950 0.950 0.990 76,000 72,280 0.9511 0.950 0.930 0.950 0.950 0.990 76,000 0.9511 -4.04%
2021-01-14 0 0.990 0.950 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.950 0.990 0.990 0.990 2,000 0.9900 -1.00%
2021-01-13 0 1.000 0.950 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.950 1.000 1.000 1.000 2,000 1.0000 2.04%
2021-01-12 0 0.980 0.950 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.950 0.980 0.980 0.980 2,000 0.9800 0.00%
2021-01-11 0 0.980 0.950 1.020 - - 2,000 2,000 1.0000 0.980 0.950 1.020 - - 2,000 1.0000 0.00%
2021-01-08 0 0.980 0.950 1.020 0.980 0.980 10,000 9,800 0.9800 0.980 0.950 1.020 0.980 0.980 10,000 0.9800 0.00%
2021-01-07 0 0.980 0.980 1.020 0.950 1.000 122,000 118,100 0.9680 0.980 0.980 1.020 0.950 1.000 122,000 0.9680 0.00%
2021-01-06 0 0.980 0.940 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.940 0.980 0.980 0.980 2,000 0.9800 1.03%
2021-01-05 0 0.970 0.940 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.940 0.970 0.970 0.970 2,000 0.9700 -1.02%
2021-01-04 0 0.980 0.940 0.980 0.960 0.980 28,000 26,980 0.9636 0.980 0.940 0.980 0.960 0.980 28,000 0.9636 1.03%
2020-12-31 0 0.970 0.930 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.930 0.970 0.970 0.970 2,000 0.9700 0.00%
2020-12-30 0 0.970 0.940 0.970 0.930 0.990 24,000 22,820 0.9508 0.970 0.940 0.970 0.930 0.990 24,000 0.9508 -1.02%
2020-12-29 0 0.980 0.940 0.980 0.980 0.980 4,000 3,920 0.9800 0.980 0.940 0.980 0.980 0.980 4,000 0.9800 0.00%
2020-12-28 0 0.980 0.940 0.960 0.920 0.990 14,000 13,100 0.9357 0.980 0.940 0.960 0.920 0.990 14,000 0.9357 1.03%
2020-12-24 0 0.970 0.930 1.030 0.970 0.970 2,000 1,940 0.9700 0.970 0.930 1.030 0.970 0.970 2,000 0.9700 0.00%
2020-12-23 0 0.970 0.930 0.970 0.970 0.970 30,000 29,100 0.9700 0.970 0.930 0.970 0.970 0.970 30,000 0.9700 0.00%
2020-12-22 0 0.970 0.930 0.960 0.930 0.990 710,000 702,000 0.9887 0.970 0.930 0.960 0.930 0.990 710,000 0.9887 4.30%
2020-12-21 0 0.930 0.870 0.950 0.900 0.930 254,000 229,680 0.9043 0.930 0.870 0.950 0.900 0.930 254,000 0.9043 2.20%
2020-12-18 0 0.910 0.890 0.910 0.890 0.930 290,000 261,160 0.9006 0.910 0.890 0.910 0.890 0.930 290,000 0.9006 -2.15%
2020-12-17 0 0.930 0.920 0.930 0.930 0.960 212,000 199,220 0.9397 0.930 0.920 0.930 0.930 0.960 212,000 0.9397 -7.00%
2020-12-16 0 1.000 0.900 1.030 0.900 1.000 432,000 409,460 0.9478 1.000 0.900 1.030 0.900 1.000 432,000 0.9478 5.26%
2020-12-15 0 0.950 0.880 0.950 0.950 0.950 2,000 1,900 0.9500 0.950 0.880 0.950 0.950 0.950 2,000 0.9500 2.15%
2020-12-14 0 0.930 0.880 0.930 0.860 0.950 366,000 327,980 0.8961 0.930 0.880 0.930 0.860 0.950 366,000 0.8961 -2.11%
2020-12-11 0 0.950 0.890 0.950 0.950 0.960 20,000 18,820 0.9410 0.950 0.890 0.950 0.950 0.960 20,000 0.9410 3.26%
2020-12-10 0 0.920 0.900 0.920 0.900 1.000 424,000 391,560 0.9235 0.920 0.900 0.920 0.900 1.000 424,000 0.9235 -8.00%
2020-12-09 0 1.000 0.970 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.970 1.000 1.000 1.000 2,000 1.0000 0.00%
2020-12-08 0 1.000 0.970 1.000 1.000 1.000 6,000 6,000 1.0000 1.000 0.970 1.000 1.000 1.000 6,000 1.0000 1.01%
2020-12-07 0 0.990 0.960 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.960 0.990 0.990 0.990 2,000 0.9900 2.06%
2020-12-04 0 0.970 0.950 0.970 0.970 1.030 8,000 7,880 0.9850 0.970 0.950 0.970 0.970 1.030 8,000 0.9850 -3.00%
2020-12-03 0 1.000 0.970 1.000 1.020 1.020 2,000 2,040 1.0200 1.000 0.970 1.000 1.020 1.020 2,000 1.0200 0.00%
2020-12-02 0 1.000 0.970 1.000 0.990 1.020 18,000 17,900 0.9944 1.000 0.970 1.000 0.990 1.020 18,000 0.9944 0.00%
2020-12-01 0 1.000 0.960 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.960 1.000 1.000 1.000 2,000 1.0000 0.00%
2020-11-30 0 1.000 0.950 1.000 0.990 1.010 12,000 11,960 0.9967 1.000 0.950 1.000 0.990 1.010 12,000 0.9967 2.04%
2020-11-27 0 0.980 0.950 1.000 0.980 0.980 2,000 1,960 0.9800 0.980 0.950 1.000 0.980 0.980 2,000 0.9800 0.00%
2020-11-26 0 0.980 0.910 0.980 0.900 0.990 208,000 195,480 0.9398 0.980 0.910 0.980 0.900 0.990 208,000 0.9398 -1.01%
2020-11-25 0 0.990 0.960 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.960 0.990 0.990 0.990 2,000 0.9900 1.02%
2020-11-24 0 0.980 0.960 0.990 0.960 0.990 8,800 8,536 0.9700 0.980 0.960 0.990 0.960 0.990 8,800 0.9700 -1.01%
2020-11-23 0 0.990 0.950 0.990 0.980 0.990 14,000 13,780 0.9843 0.990 0.950 0.990 0.980 0.990 14,000 0.9843 0.00%
2020-11-20 0 0.990 0.960 0.990 1.030 1.030 2,000 2,060 1.0300 0.990 0.960 0.990 1.030 1.030 2,000 1.0300 0.00%
2020-11-19 0 0.990 0.970 0.990 1.020 1.020 2,000 2,040 1.0200 0.990 0.970 0.990 1.020 1.020 2,000 1.0200 -2.94%
2020-11-18 0 1.020 0.970 1.020 1.020 1.020 10,000 10,080 1.0080 1.020 0.970 1.020 1.020 1.020 10,000 1.0080 2.00%
2020-11-17 0 1.000 0.960 1.000 0.970 1.030 74,000 72,880 0.9849 1.000 0.960 1.000 0.970 1.030 74,000 0.9849 1.01%
2020-11-16 0 0.990 0.980 0.990 1.020 1.020 2,000 2,040 1.0200 0.990 0.980 0.990 1.020 1.020 2,000 1.0200 -3.88%
2020-11-13 0 1.030 0.980 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.980 1.030 1.030 1.030 2,000 1.0300 1.98%
2020-11-12 0 1.010 0.980 1.010 1.030 1.030 2,000 2,060 1.0300 1.010 0.980 1.010 1.030 1.030 2,000 1.0300 0.00%
2020-11-11 0 1.010 0.970 1.010 1.000 1.020 6,000 6,060 1.0100 1.010 0.970 1.010 1.000 1.020 6,000 1.0100 1.00%
2020-11-10 0 1.000 0.960 1.000 0.970 1.010 40,000 39,600 0.9900 1.000 0.960 1.000 0.970 1.010 40,000 0.9900 0.00%
2020-11-09 0 1.000 0.970 1.000 1.020 1.020 2,000 2,040 1.0200 1.000 0.970 1.000 1.020 1.020 2,000 1.0200 0.00%
2020-11-06 0 1.000 0.960 1.000 1.020 1.020 2,000 2,040 1.0200 1.000 0.960 1.000 1.020 1.020 2,000 1.0200 1.01%
2020-11-05 0 0.990 0.960 0.990 0.990 1.000 10,000 9,920 0.9920 0.990 0.960 0.990 0.990 1.000 10,000 0.9920 0.00%
2020-11-04 0 0.990 0.950 0.990 0.970 1.000 58,000 57,160 0.9855 0.990 0.950 0.990 0.970 1.000 58,000 0.9855 1.02%
2020-11-03 0 0.980 0.940 0.980 0.960 0.990 10,000 9,740 0.9740 0.980 0.940 0.980 0.960 0.990 10,000 0.9740 4.26%
2020-11-02 0 0.940 0.920 0.940 0.940 0.990 6,000 5,740 0.9567 0.940 0.920 0.940 0.940 0.990 6,000 0.9567 -5.05%
2020-10-30 0 0.990 0.940 0.990 0.980 0.990 4,000 3,940 0.9850 0.990 0.940 0.990 0.980 0.990 4,000 0.9850 1.02%
2020-10-29 0 0.980 0.930 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.930 0.980 0.980 0.980 2,000 0.9800 0.00%
2020-10-28 0 0.980 0.920 0.980 0.940 1.010 80,000 76,180 0.9523 0.980 0.920 0.980 0.940 1.010 80,000 0.9523 1.03%
2020-10-27 0 0.970 0.950 0.970 0.960 1.020 20,000 19,660 0.9830 0.970 0.950 0.970 0.960 1.020 20,000 0.9830 -2.02%
2020-10-23 0 0.990 0.960 0.990 1.020 1.020 2,000 2,040 1.0200 0.990 0.960 0.990 1.020 1.020 2,000 1.0200 -1.00%
2020-10-22 0 1.000 0.960 1.000 1.030 1.030 2,000 2,060 1.0300 1.000 0.960 1.000 1.030 1.030 2,000 1.0300 1.01%
2020-10-21 0 0.990 0.960 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.960 0.990 0.990 0.990 2,000 0.9900 -1.00%
2020-10-20 0 1.000 0.960 1.000 0.900 1.060 46,000 44,340 0.9639 1.000 0.960 1.000 0.900 1.060 46,000 0.9639 1.01%
2020-10-19 0 0.990 0.940 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.940 0.990 0.990 0.990 2,000 0.9900 0.00%
2020-10-16 0 0.990 0.940 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.940 0.990 0.990 0.990 2,000 0.9900 0.00%
2020-10-15 0 0.990 0.950 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.950 0.990 0.990 0.990 2,000 0.9900 0.00%
2020-10-14 0 0.990 0.950 0.990 0.980 0.990 12,000 11,800 0.9833 0.990 0.950 0.990 0.980 0.990 12,000 0.9833 -1.00%
2020-10-12 0 1.000 0.950 1.000 1.020 1.020 2,000 2,040 1.0200 1.000 0.950 1.000 1.020 1.020 2,000 1.0200 1.01%
2020-10-09 0 0.990 0.940 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.940 0.990 0.990 0.990 2,000 0.9900 -1.00%
2020-10-08 0 1.000 0.940 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.940 1.000 1.000 1.000 2,000 1.0000 1.01%
2020-10-07 0 0.990 0.940 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.940 0.990 0.990 0.990 2,000 0.9900 0.00%
2020-10-06 0 0.990 0.930 0.990 0.930 0.990 10,000 9,760 0.9760 0.990 0.930 0.990 0.930 0.990 10,000 0.9760 0.00%
2020-10-05 0 0.990 0.930 0.990 1.000 1.000 2,000 2,000 1.0000 0.990 0.930 0.990 1.000 1.000 2,000 1.0000 0.00%
2020-09-30 0 0.990 0.940 0.990 0.990 0.990 6,000 5,940 0.9900 0.990 0.940 0.990 0.990 0.990 6,000 0.9900 -1.00%
2020-09-29 0 1.000 0.940 1.000 0.990 1.000 8,000 7,960 0.9950 1.000 0.940 1.000 0.990 1.000 8,000 0.9950 0.00%
2020-09-28 0 1.000 0.940 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.940 1.000 1.000 1.000 2,000 1.0000 1.01%
2020-09-25 0 0.990 0.920 0.990 0.920 1.030 24,000 23,200 0.9667 0.990 0.920 0.990 0.920 1.030 24,000 0.9667 3.13%
2020-09-24 0 0.960 0.930 0.960 1.000 1.000 2,000 2,000 1.0000 0.960 0.930 0.960 1.000 1.000 2,000 1.0000 -1.03%
2020-09-23 0 0.970 0.920 0.970 0.960 0.970 22,000 21,160 0.9618 0.970 0.920 0.970 0.960 0.970 22,000 0.9618 -1.02%
2020-09-22 0 0.980 0.920 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.920 0.980 0.980 0.980 2,000 0.9800 0.00%
2020-09-21 0 0.980 0.960 0.980 0.940 0.980 6,000 5,800 0.9667 0.980 0.960 0.980 0.940 0.980 6,000 0.9667 4.26%
2020-09-18 0 0.940 0.900 0.940 0.890 0.940 34,000 31,020 0.9124 0.940 0.900 0.940 0.890 0.940 34,000 0.9124 1.08%
2020-09-17 0 0.930 0.900 0.930 0.880 0.930 514,000 467,040 0.9086 0.930 0.900 0.930 0.880 0.930 514,000 0.9086 -5.10%
2020-09-16 0 0.980 0.970 0.980 0.880 0.980 506,000 457,140 0.9034 0.980 0.970 0.980 0.880 0.980 506,000 0.9034 -1.01%
2020-09-15 0 0.990 0.930 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.930 0.990 0.990 0.990 2,000 0.9900 1.02%
2020-09-14 0 0.980 0.900 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.900 0.980 0.980 0.980 2,000 0.9800 2.08%
2020-09-11 0 0.960 0.900 0.960 0.960 0.960 4,000 3,840 0.9600 0.960 0.900 0.960 0.960 0.960 4,000 0.9600 0.00%
2020-09-10 0 0.960 0.890 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.890 0.960 0.960 0.960 2,000 0.9600 0.00%
2020-09-09 0 0.960 0.900 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.900 0.960 0.960 0.960 2,000 0.9600 0.00%
2020-09-08 0 0.960 0.920 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.920 0.960 0.960 0.960 2,000 0.9600 0.00%
2020-09-07 0 0.960 0.920 0.960 0.960 0.960 4,000 3,840 0.9600 0.960 0.920 0.960 0.960 0.960 4,000 0.9600 -1.03%
2020-09-04 0 0.970 0.920 0.970 0.910 0.970 32,000 30,240 0.9450 0.970 0.920 0.970 0.910 0.970 32,000 0.9450 0.00%
2020-09-03 0 0.970 0.910 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.910 0.970 0.970 0.970 2,000 0.9700 0.00%
2020-09-02 0 0.970 0.900 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.900 0.970 0.970 0.970 2,000 0.9700 1.04%
2020-09-01 0 0.960 0.890 0.960 0.930 0.960 20,000 18,720 0.9360 0.960 0.890 0.960 0.930 0.960 20,000 0.9360 0.00%
2020-08-31 0 0.960 0.910 0.960 0.920 0.980 16,000 14,920 0.9325 0.960 0.910 0.960 0.920 0.980 16,000 0.9325 5.49%
2020-08-28 0 0.910 0.710 0.910 0.910 0.910 26,000 23,660 0.9100 0.910 0.710 0.910 0.910 0.910 26,000 0.9100 0.00%
2020-08-27 0 0.910 0.860 0.910 0.870 0.920 236,000 209,080 0.8859 0.910 0.860 0.910 0.870 0.920 236,000 0.8859 -1.09%
2020-08-26 0 0.920 0.890 0.920 0.900 0.940 24,000 21,960 0.9150 0.920 0.890 0.920 0.900 0.940 24,000 0.9150 -1.08%
2020-08-25 0 0.930 0.860 0.940 0.890 0.930 36,000 32,340 0.8983 0.930 0.860 0.940 0.890 0.930 36,000 0.8983 3.33%
2020-08-24 0 0.900 0.860 0.910 0.890 0.900 4,000 3,580 0.8950 0.900 0.860 0.910 0.890 0.900 4,000 0.8950 0.00%
2020-08-21 0 0.900 0.860 0.910 0.890 0.910 6,000 5,400 0.9000 0.900 0.860 0.910 0.890 0.910 6,000 0.9000 0.00%
2020-08-20 0 0.900 0.860 0.900 0.900 0.900 4,000 3,600 0.9000 0.900 0.860 0.900 0.900 0.900 4,000 0.9000 4.65%
2020-08-19 0 0.860 - 0.860 0.920 0.920 6,000 5,280 0.8800 0.860 - 0.860 0.920 0.920 6,000 0.8800 -6.52%
2020-08-18 0 0.920 0.880 0.920 0.900 0.920 42,000 38,360 0.9133 0.920 0.880 0.920 0.900 0.920 42,000 0.9133 1.10%
2020-08-17 0 0.910 0.840 0.920 0.850 0.930 12,400 10,988 0.8861 0.910 0.840 0.920 0.850 0.930 12,400 0.8861 1.11%
2020-08-14 0 0.900 0.850 0.860 0.890 0.900 4,000 3,580 0.8950 0.900 0.850 0.860 0.890 0.900 4,000 0.8950 0.00%
2020-08-13 0 0.900 0.730 0.900 0.870 0.930 220,000 195,120 0.8869 0.900 0.730 0.900 0.870 0.930 220,000 0.8869 -3.23%
2020-08-12 0 0.930 0.900 0.930 0.940 0.940 2,000 1,880 0.9400 0.930 0.900 0.930 0.940 0.940 2,000 0.9400 0.00%
2020-08-11 0 0.930 0.900 0.940 0.930 0.950 4,000 3,760 0.9400 0.930 0.900 0.940 0.930 0.950 4,000 0.9400 0.00%
2020-08-10 0 0.930 0.890 0.930 0.910 0.930 10,000 9,180 0.9180 0.930 0.890 0.930 0.910 0.930 10,000 0.9180 2.20%
2020-08-07 0 0.910 0.890 0.910 0.910 0.940 6,000 5,560 0.9267 0.910 0.890 0.910 0.910 0.940 6,000 0.9267 -1.09%
2020-08-06 0 0.920 0.890 0.910 0.910 0.920 4,000 3,660 0.9150 0.920 0.890 0.910 0.910 0.920 4,000 0.9150 2.22%
2020-08-05 0 0.900 0.890 0.900 0.900 0.910 24,000 21,620 0.9008 0.900 0.890 0.900 0.900 0.910 24,000 0.9008 0.00%
2020-08-04 0 0.900 0.860 0.900 0.880 0.930 168,000 149,900 0.8923 0.900 0.860 0.900 0.880 0.930 168,000 0.8923 1.12%
2020-08-03 0 0.890 0.680 0.890 0.880 0.890 26,000 22,900 0.8808 0.890 0.680 0.890 0.880 0.890 26,000 0.8808 0.00%
2020-07-31 0 0.890 0.840 0.850 0.890 0.890 2,080 1,845 0.8870 0.890 0.840 0.850 0.890 0.890 2,080 0.8870 0.00%
2020-07-30 0 0.890 0.680 0.850 0.890 0.890 4,000 3,560 0.8900 0.890 0.680 0.850 0.890 0.890 4,000 0.8900 0.00%
2020-07-29 0 0.890 0.860 0.890 0.850 0.890 120,000 104,980 0.8748 0.890 0.860 0.890 0.850 0.890 120,000 0.8748 1.14%
2020-07-28 0 0.880 0.850 0.880 0.870 0.930 354,000 312,340 0.8823 0.880 0.850 0.880 0.870 0.930 354,000 0.8823 -5.38%
2020-07-27 0 0.930 0.880 0.930 0.880 0.930 170,000 154,820 0.9107 0.930 0.880 0.930 0.880 0.930 170,000 0.9107 1.09%
2020-07-24 0 0.920 0.880 0.920 0.880 0.930 60,000 54,220 0.9037 0.920 0.880 0.920 0.880 0.930 60,000 0.9037 -1.08%
2020-07-23 0 0.930 0.860 0.930 0.930 0.930 4,000 3,720 0.9300 0.930 0.860 0.930 0.930 0.930 4,000 0.9300 2.20%
2020-07-22 0 0.910 0.880 0.910 0.910 0.920 10,000 9,140 0.9140 0.910 0.880 0.910 0.910 0.920 10,000 0.9140 -1.09%
2020-07-21 0 0.920 0.840 0.920 0.880 0.930 42,000 38,060 0.9062 0.920 0.840 0.920 0.880 0.930 42,000 0.9062 1.10%
2020-07-20 0 0.910 0.830 0.910 0.900 0.920 10,000 9,060 0.9060 0.910 0.830 0.910 0.900 0.920 10,000 0.9060 1.11%
2020-07-17 0 0.900 0.890 0.900 0.930 0.930 4,000 3,660 0.9150 0.900 0.890 0.900 0.930 0.930 4,000 0.9150 -3.23%
2020-07-16 0 0.930 0.850 0.930 0.890 1.020 394,000 372,040 0.9443 0.930 0.850 0.930 0.890 1.020 394,000 0.9443 -2.11%
2020-07-15 0 0.950 0.900 0.950 0.930 0.950 8,000 7,520 0.9400 0.950 0.900 0.950 0.930 0.950 8,000 0.9400 2.15%
2020-07-14 0 0.930 0.880 0.930 0.890 0.930 68,000 61,120 0.8988 0.930 0.880 0.930 0.890 0.930 68,000 0.8988 2.20%
2020-07-13 0 0.910 0.860 0.910 0.910 0.910 6,000 5,440 0.9067 0.910 0.860 0.910 0.910 0.910 6,000 0.9067 1.11%
2020-07-10 0 0.900 0.900 0.940 0.890 0.990 498,000 468,560 0.9409 0.900 0.900 0.940 0.890 0.990 498,000 0.9409 -3.23%
2020-07-09 0 0.930 0.860 0.930 0.900 0.960 254,000 238,820 0.9402 0.930 0.860 0.930 0.900 0.960 254,000 0.9402 3.33%
2020-07-08 0 0.900 0.900 0.930 0.900 0.920 146,000 132,440 0.9071 0.900 0.900 0.930 0.900 0.920 146,000 0.9071 0.00%
2020-07-07 0 0.900 0.780 0.950 0.900 0.950 386,000 352,020 0.9120 0.900 0.780 0.950 0.900 0.950 386,000 0.9120 -5.26%
2020-07-06 0 0.950 0.900 0.950 0.890 0.950 500,000 458,860 0.9177 0.950 0.900 0.950 0.890 0.950 500,000 0.9177 -1.04%
2020-07-03 0 0.960 0.750 0.920 0.900 0.960 258,000 234,460 0.9088 0.960 0.750 0.920 0.900 0.960 258,000 0.9088 3.23%
2020-07-02 0 0.930 0.880 0.930 0.890 0.940 174,000 159,060 0.9141 0.930 0.880 0.930 0.890 0.940 174,000 0.9141 -1.06%
2020-06-30 0 0.940 0.770 0.940 0.890 0.950 44,000 40,820 0.9277 0.940 0.770 0.940 0.890 0.950 44,000 0.9277 -1.05%
2020-06-29 0 0.950 0.770 0.950 0.930 0.960 14,000 13,240 0.9457 0.950 0.770 0.950 0.930 0.960 14,000 0.9457 0.00%
2020-06-26 0 0.950 0.790 0.940 0.930 0.980 198,000 185,500 0.9369 0.950 0.790 0.940 0.930 0.980 198,000 0.9369 -3.06%
2020-06-24 0 0.980 0.790 0.980 0.960 0.980 28,000 27,000 0.9643 0.980 0.790 0.980 0.960 0.980 28,000 0.9643 0.00%
2020-06-23 0 0.980 0.790 0.980 0.910 0.990 58,000 54,200 0.9345 0.980 0.790 0.980 0.910 0.990 58,000 0.9345 2.08%
2020-06-22 0 0.960 0.830 0.960 0.900 0.970 98,000 90,560 0.9241 0.960 0.830 0.960 0.900 0.970 98,000 0.9241 -1.03%
2020-06-19 0 0.970 0.930 0.970 0.960 0.970 4,000 3,860 0.9650 0.970 0.930 0.970 0.960 0.970 4,000 0.9650 0.00%
2020-06-18 0 0.970 0.930 0.970 0.950 0.970 42,000 40,540 0.9652 0.970 0.930 0.970 0.950 0.970 42,000 0.9652 -1.02%
2020-06-17 0 0.980 0.810 0.990 0.980 0.980 2,000 1,960 0.9800 0.980 0.810 0.990 0.980 0.980 2,000 0.9800 1.03%
2020-06-16 0 0.970 0.960 0.970 0.950 0.970 38,000 36,800 0.9684 0.970 0.960 0.970 0.950 0.970 38,000 0.9684 1.04%
2020-06-15 0 0.960 0.860 0.960 0.950 0.960 6,000 5,720 0.9533 0.960 0.860 0.960 0.950 0.960 6,000 0.9533 0.00%
2020-06-12 0 0.960 0.930 0.960 0.940 0.990 106,000 100,200 0.9453 0.960 0.930 0.960 0.940 0.990 106,000 0.9453 -3.03%
2020-06-11 0 0.990 0.930 0.990 0.960 1.020 238,000 232,040 0.9750 0.990 0.930 0.990 0.960 1.020 238,000 0.9750 -1.98%
2020-06-10 0 1.010 0.960 1.010 1.010 1.010 6,000 6,060 1.0100 1.010 0.960 1.010 1.010 1.010 6,000 1.0100 0.00%
2020-06-09 0 1.010 0.960 1.010 1.010 1.010 2,000 2,020 1.0100 1.010 0.960 1.010 1.010 1.010 2,000 1.0100 0.00%
2020-06-08 0 1.010 0.960 1.010 1.000 1.010 16,000 16,100 1.0063 1.010 0.960 1.010 1.000 1.010 16,000 1.0063 1.00%
2020-06-05 0 1.000 0.950 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.950 1.000 1.000 1.000 2,000 1.0000 0.00%
2020-06-04 0 1.000 0.930 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.930 1.000 1.000 1.000 2,000 1.0000 0.00%
2020-06-03 0 1.000 0.940 1.000 0.970 1.000 46,000 45,340 0.9857 1.000 0.940 1.000 0.970 1.000 46,000 0.9857 0.00%
2020-06-02 0 1.000 0.960 1.000 0.960 1.000 12,000 11,900 0.9917 1.000 0.960 1.000 0.960 1.000 12,000 0.9917 0.00%
2020-06-01 0 1.000 0.860 1.000 0.900 1.000 86,000 83,020 0.9653 1.000 0.860 1.000 0.900 1.000 86,000 0.9653 2.04%
2020-05-29 0 0.980 0.880 1.000 0.880 1.000 110,000 106,440 0.9676 0.980 0.880 1.000 0.880 1.000 110,000 0.9676 -2.00%
2020-05-28 0 1.000 0.890 1.000 0.990 1.010 12,000 12,020 1.0017 1.000 0.890 1.000 0.990 1.010 12,000 1.0017 -0.99%
2020-05-27 0 1.010 0.910 1.010 1.000 1.020 16,000 16,120 1.0075 1.010 0.910 1.010 1.000 1.020 16,000 1.0075 -0.98%
2020-05-26 0 1.020 0.960 1.020 0.990 1.020 80,000 80,160 1.0020 1.020 0.960 1.020 0.990 1.020 80,000 1.0020 0.00%
2020-05-25 0 1.020 0.900 1.020 0.980 1.020 14,000 14,080 1.0057 1.020 0.900 1.020 0.980 1.020 14,000 1.0057 0.00%
2020-05-22 0 1.020 0.870 1.020 1.020 1.020 8,000 8,160 1.0200 1.020 0.870 1.020 1.020 1.020 8,000 1.0200 0.00%
2020-05-21 0 1.020 1.000 1.020 1.000 1.040 322,000 326,320 1.0134 1.020 1.000 1.020 1.000 1.040 322,000 1.0134 -3.77%
2020-05-20 0 1.060 1.010 1.060 1.010 1.060 246,000 253,380 1.0300 1.060 1.010 1.060 1.010 1.060 246,000 1.0300 0.00%
2020-05-19 0 1.060 1.010 1.020 1.000 1.070 30,000 30,680 1.0227 1.060 1.010 1.020 1.000 1.070 30,000 1.0227 3.92%
2020-05-18 0 1.020 1.000 1.020 1.000 1.050 144,000 147,460 1.0240 1.020 1.000 1.020 1.000 1.050 144,000 1.0240 -1.92%
2020-05-15 0 1.040 0.930 1.040 1.020 1.050 182,000 187,360 1.0295 1.040 0.930 1.040 1.020 1.050 182,000 1.0295 -0.95%
2020-05-14 0 1.050 0.960 1.050 1.020 1.090 292,000 301,540 1.0327 1.050 0.960 1.050 1.020 1.090 292,000 1.0327 -1.87%
2020-05-13 0 1.070 0.960 1.070 1.020 1.070 244,000 252,580 1.0352 1.070 0.960 1.070 1.020 1.070 244,000 1.0352 0.00%
2020-05-12 0 1.070 0.950 1.070 1.020 1.090 140,000 146,080 1.0434 1.070 0.950 1.070 1.020 1.090 140,000 1.0434 0.00%
2020-05-11 0 1.070 1.070 1.090 1.050 1.120 94,000 100,940 1.0738 1.070 1.070 1.090 1.050 1.120 94,000 1.0738 -1.83%
2020-05-08 0 1.090 1.010 1.090 1.040 1.100 166,000 176,900 1.0657 1.090 1.010 1.090 1.040 1.100 166,000 1.0657 0.00%
2020-05-07 0 1.090 0.990 1.090 1.090 1.100 4,000 4,380 1.0950 1.090 0.990 1.090 1.090 1.100 4,000 1.0950 -0.91%
2020-05-06 0 1.100 0.980 1.110 1.080 1.140 178,000 196,280 1.1027 1.100 0.980 1.110 1.080 1.140 178,000 1.1027 -2.65%
2020-05-05 0 1.130 1.080 1.130 1.100 1.140 28,000 31,220 1.1150 1.130 1.080 1.130 1.100 1.140 28,000 1.1150 2.73%
2020-05-04 0 1.100 1.050 1.100 1.100 1.130 6,000 6,660 1.1100 1.100 1.050 1.100 1.100 1.130 6,000 1.1100 1.85%
2020-04-29 0 1.080 0.840 1.130 1.110 1.130 20,000 22,020 1.1010 1.080 0.840 1.130 1.110 1.130 20,000 1.1010 -1.82%
2020-04-28 0 1.100 1.080 1.100 1.090 1.130 34,000 37,460 1.1018 1.100 1.080 1.100 1.090 1.130 34,000 1.1018 1.85%
2020-04-27 0 1.080 1.070 1.080 1.080 1.110 64,000 69,420 1.0847 1.080 1.070 1.080 1.080 1.110 64,000 1.0847 -1.82%
2020-04-24 0 1.100 1.010 1.100 1.080 1.160 648,000 708,160 1.0928 1.100 1.010 1.100 1.080 1.160 648,000 1.0928 -3.51%
2020-04-23 0 1.140 1.140 1.170 1.080 1.180 560,000 618,540 1.1045 1.140 1.140 1.170 1.080 1.180 560,000 1.1045 -2.56%
2020-04-22 0 1.170 1.070 1.170 1.080 1.170 212,000 238,280 1.1240 1.170 1.070 1.170 1.080 1.170 212,000 1.1240 0.00%
2020-04-21 0 1.170 1.020 1.180 1.080 1.180 130,000 143,720 1.1055 1.170 1.020 1.180 1.080 1.180 130,000 1.1055 2.63%
2020-04-20 0 1.140 1.090 1.130 1.090 1.180 256,000 291,940 1.1404 1.140 1.090 1.130 1.090 1.180 256,000 1.1404 0.00%
2020-04-17 0 1.140 1.090 1.140 1.100 1.150 94,000 105,120 1.1183 1.140 1.090 1.140 1.100 1.150 94,000 1.1183 1.79%
2020-04-16 0 1.120 1.070 1.120 1.070 1.150 268,000 295,880 1.1040 1.120 1.070 1.120 1.070 1.150 268,000 1.1040 0.00%
2020-04-15 0 1.120 1.040 1.120 1.120 1.120 38,000 42,560 1.1200 1.120 1.040 1.120 1.120 1.120 38,000 1.1200 0.00%
2020-04-14 0 1.120 1.050 1.120 1.110 1.130 10,000 11,160 1.1160 1.120 1.050 1.120 1.110 1.130 10,000 1.1160 0.00%
2020-04-09 0 1.120 1.070 1.120 1.100 1.170 62,000 68,800 1.1097 1.120 1.070 1.120 1.100 1.170 62,000 1.1097 -1.75%
2020-04-08 0 1.140 1.110 1.140 1.160 1.160 2,000 2,320 1.1600 1.140 1.110 1.140 1.160 1.160 2,000 1.1600 -0.87%
2020-04-07 0 1.150 1.000 1.150 1.100 1.150 42,000 47,380 1.1281 1.150 1.000 1.150 1.100 1.150 42,000 1.1281 0.00%
2020-04-06 0 1.150 1.050 1.150 1.100 1.150 54,000 60,320 1.1170 1.150 1.050 1.150 1.100 1.150 54,000 1.1170 0.88%
2020-04-03 0 1.140 1.020 1.140 1.050 1.140 86,000 94,440 1.0981 1.140 1.020 1.140 1.050 1.140 86,000 1.0981 -0.87%
2020-04-02 0 1.150 1.050 1.150 1.110 1.150 70,000 79,160 1.1309 1.150 1.050 1.150 1.110 1.150 70,000 1.1309 0.00%
2020-04-01 0 1.150 1.110 1.150 1.160 1.180 68,000 79,640 1.1712 1.150 1.110 1.150 1.160 1.180 68,000 1.1712 -0.86%
2020-03-31 0 1.160 1.130 1.160 1.150 1.160 114,000 131,140 1.1504 1.160 1.130 1.160 1.150 1.160 114,000 1.1504 0.00%
2020-03-30 0 1.160 1.100 1.160 1.160 1.160 50,000 58,000 1.1600 1.160 1.100 1.160 1.160 1.160 50,000 1.1600 0.87%
2020-03-27 0 1.150 1.120 1.150 1.150 1.150 6,000 6,900 1.1500 1.150 1.120 1.150 1.150 1.150 6,000 1.1500 0.00%
2020-03-26 0 1.150 1.140 1.150 1.150 1.170 88,000 101,400 1.1523 1.150 1.140 1.150 1.150 1.170 88,000 1.1523 -2.54%
2020-03-25 0 1.180 1.110 1.180 1.140 1.180 20,000 22,880 1.1440 1.180 1.110 1.180 1.140 1.180 20,000 1.1440 3.51%
2020-03-24 0 1.140 1.110 1.140 1.100 1.140 70,000 78,560 1.1223 1.140 1.110 1.140 1.100 1.140 70,000 1.1223 0.00%
2020-03-23 0 1.140 1.060 1.140 1.140 1.140 22,000 25,080 1.1400 1.140 1.060 1.140 1.140 1.140 22,000 1.1400 0.00%
2020-03-20 0 1.140 1.090 1.140 1.190 1.190 2,000 2,380 1.1900 1.140 1.090 1.140 1.190 1.190 2,000 1.1900 0.88%
2020-03-19 0 1.130 1.080 1.130 1.130 1.130 2,000 2,260 1.1300 1.130 1.080 1.130 1.130 1.130 2,000 1.1300 -1.74%
2020-03-18 0 1.150 1.100 1.150 1.100 1.170 30,000 33,940 1.1313 1.150 1.100 1.150 1.100 1.170 30,000 1.1313 0.00%
2020-03-17 0 1.150 1.090 1.150 1.100 1.170 10,000 11,240 1.1240 1.150 1.090 1.150 1.100 1.170 10,000 1.1240 0.00%
2020-03-16 0 1.150 1.080 1.150 1.150 1.170 10,000 11,660 1.1660 1.150 1.080 1.150 1.150 1.170 10,000 1.1660 -1.71%
2020-03-13 0 1.170 0.910 1.170 1.060 1.170 180,000 197,540 1.0974 1.170 0.910 1.170 1.060 1.170 180,000 1.0974 2.63%
2020-03-12 0 1.140 0.980 1.130 1.050 1.150 14,000 15,080 1.0771 1.140 0.980 1.130 1.050 1.150 14,000 1.0771 -0.87%
2020-03-11 0 1.150 1.110 1.150 1.150 1.150 6,000 6,900 1.1500 1.150 1.110 1.150 1.150 1.150 6,000 1.1500 0.00%
2020-03-10 0 1.150 1.140 1.150 1.140 1.160 14,000 16,100 1.1500 1.150 1.140 1.150 1.140 1.160 14,000 1.1500 -1.71%
2020-03-09 0 1.170 1.020 1.170 1.140 1.170 26,000 29,820 1.1469 1.170 1.020 1.170 1.140 1.170 26,000 1.1469 0.00%
2020-03-06 0 1.170 1.110 1.170 1.100 1.190 20,000 22,800 1.1400 1.170 1.110 1.170 1.100 1.190 20,000 1.1400 1.74%
2020-03-05 0 1.150 1.150 1.180 1.150 1.200 126,000 150,140 1.1916 1.150 1.150 1.180 1.150 1.200 126,000 1.1916 -3.36%
2020-03-04 0 1.190 1.160 1.190 1.180 1.190 16,000 18,940 1.1838 1.190 1.160 1.190 1.180 1.190 16,000 1.1838 0.00%
2020-03-03 0 1.190 1.170 1.190 1.190 1.190 20,000 23,800 1.1900 1.190 1.170 1.190 1.190 1.190 20,000 1.1900 0.00%
2020-03-02 0 1.190 1.170 1.200 1.170 1.210 1,486,000 1,771,580 1.1922 1.190 1.170 1.200 1.170 1.210 1,486,000 1.1922 3.48%
2020-02-28 0 1.150 1.140 1.180 1.150 1.190 1,108,000 1,296,500 1.1701 1.150 1.140 1.180 1.150 1.190 1,108,000 1.1701 -4.17%
2020-02-27 0 1.200 1.190 1.200 1.170 1.210 1,088,000 1,294,080 1.1894 1.200 1.190 1.200 1.170 1.210 1,088,000 1.1894 0.84%
2020-02-26 0 1.190 1.180 1.200 1.170 1.200 2,084,000 2,473,020 1.1867 1.190 1.180 1.200 1.170 1.200 2,084,000 1.1867 -0.83%
2020-02-25 0 1.200 1.140 1.200 1.110 1.240 2,174,000 2,546,520 1.1714 1.200 1.140 1.200 1.110 1.240 2,174,000 1.1714 4.35%
2020-02-24 0 1.150 1.150 1.160 1.080 1.270 3,169,000 3,705,360 1.1693 1.150 1.150 1.160 1.080 1.270 3,169,000 1.1693 12.75%
2020-02-21 0 1.020 0.990 1.020 1.000 1.050 496,000 502,180 1.0125 1.020 0.990 1.020 1.000 1.050 496,000 1.0125 2.00%
2020-02-20 0 1.000 0.970 1.000 1.000 1.000 14,000 14,000 1.0000 1.000 0.970 1.000 1.000 1.000 14,000 1.0000 1.01%
2020-02-19 0 0.990 0.950 1.000 0.950 0.990 2,486,000 2,461,060 0.9900 0.990 0.950 1.000 0.950 0.990 2,486,000 0.9900 -1.00%
2020-02-18 0 1.000 0.960 1.000 1.000 1.000 628,000 628,000 1.0000 1.000 0.960 1.000 1.000 1.000 628,000 1.0000 0.00%
2020-02-17 0 1.000 0.960 1.000 0.920 1.000 1,952,000 1,918,720 0.9830 1.000 0.960 1.000 0.920 1.000 1,952,000 0.9830 3.09%
2020-02-14 0 0.970 0.940 0.970 0.900 1.000 840,000 790,240 0.9408 0.970 0.940 0.970 0.900 1.000 840,000 0.9408 1.04%
2020-02-13 0 0.960 0.860 0.950 0.880 0.980 666,000 612,180 0.9192 0.960 0.860 0.950 0.880 0.980 666,000 0.9192 -4.00%
2020-02-12 0 1.000 0.940 1.000 0.900 1.000 24,000 23,200 0.9667 1.000 0.940 1.000 0.900 1.000 24,000 0.9667 0.00%
2020-02-11 0 1.000 0.960 1.000 1.000 1.000 6,000 6,000 1.0000 1.000 0.960 1.000 1.000 1.000 6,000 1.0000 0.00%
2020-02-10 0 1.000 0.950 1.000 0.980 1.000 46,000 45,160 0.9817 1.000 0.950 1.000 0.980 1.000 46,000 0.9817 0.00%
2020-02-07 0 1.000 0.920 1.000 0.950 1.000 26,000 25,420 0.9777 1.000 0.920 1.000 0.950 1.000 26,000 0.9777 1.01%
2020-02-06 0 0.990 0.980 0.990 0.810 0.990 62,000 58,060 0.9365 0.990 0.980 0.990 0.810 0.990 62,000 0.9365 -1.00%
2020-02-05 0 1.000 0.950 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 0.950 1.000 1.000 1.000 10,000 1.0000 1.01%
2020-02-04 0 0.990 0.950 0.990 0.960 0.990 34,000 33,100 0.9735 0.990 0.950 0.990 0.960 0.990 34,000 0.9735 2.06%
2020-02-03 0 0.970 0.820 0.970 0.910 0.980 78,000 73,060 0.9367 0.970 0.820 0.970 0.910 0.980 78,000 0.9367 -2.02%
2020-01-31 0 0.990 0.930 0.990 0.980 0.990 28,000 27,480 0.9814 0.990 0.930 0.990 0.980 0.990 28,000 0.9814 0.00%
2020-01-30 0 0.990 0.910 0.990 1.000 1.000 28,000 28,000 1.0000 0.990 0.910 0.990 1.000 1.000 28,000 1.0000 1.02%
2020-01-29 0 0.980 0.900 0.980 0.960 0.980 12,000 11,560 0.9633 0.980 0.900 0.980 0.960 0.980 12,000 0.9633 -2.00%
2020-01-24 0 1.000 0.930 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.930 1.000 1.000 1.000 2,000 1.0000 1.01%
2020-01-23 0 0.990 0.930 0.990 0.950 0.990 26,000 25,440 0.9785 0.990 0.930 0.990 0.950 0.990 26,000 0.9785 0.00%
2020-01-22 0 0.990 0.930 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.930 0.990 0.990 0.990 2,000 0.9900 2.06%
2020-01-21 0 0.970 0.920 0.970 0.910 0.970 26,000 24,500 0.9423 0.970 0.920 0.970 0.910 0.970 26,000 0.9423 0.00%
2020-01-20 0 0.970 0.910 0.980 0.970 0.970 2,000 1,940 0.9700 0.970 0.910 0.980 0.970 0.970 2,000 0.9700 2.11%
2020-01-17 0 0.950 0.890 0.950 0.890 0.950 62,000 56,940 0.9184 0.950 0.890 0.950 0.890 0.950 62,000 0.9184 1.06%
2020-01-16 0 0.940 0.840 0.950 0.890 0.960 326,000 291,480 0.8941 0.940 0.840 0.950 0.890 0.960 326,000 0.8941 1.08%
2020-01-15 0 0.930 0.870 0.930 0.940 0.940 2,000 1,880 0.9400 0.930 0.870 0.930 0.940 0.940 2,000 0.9400 1.09%
2020-01-14 0 0.920 0.850 0.920 0.920 0.920 6,000 5,520 0.9200 0.920 0.850 0.920 0.920 0.920 6,000 0.9200 0.00%
2020-01-13 0 0.920 0.850 0.940 0.920 0.940 4,000 3,720 0.9300 0.920 0.850 0.940 0.920 0.940 4,000 0.9300 0.00%
2020-01-10 0 0.920 0.830 0.920 0.920 0.920 2,000 1,840 0.9200 0.920 0.830 0.920 0.920 0.920 2,000 0.9200 0.00%
2020-01-09 0 0.920 0.860 0.930 0.920 0.920 2,000 1,840 0.9200 0.920 0.860 0.930 0.920 0.920 2,000 0.9200 0.00%
2020-01-08 0 0.920 0.820 0.920 0.900 0.920 8,000 7,280 0.9100 0.920 0.820 0.920 0.900 0.920 8,000 0.9100 2.22%
2020-01-07 0 0.900 0.820 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.820 0.900 0.900 0.900 2,000 0.9000 0.00%
2020-01-06 0 0.900 0.820 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.820 0.900 0.900 0.900 2,000 0.9000 1.12%
2020-01-03 0 0.890 0.820 0.890 0.860 0.890 22,000 19,120 0.8691 0.890 0.820 0.890 0.860 0.890 22,000 0.8691 0.00%
2020-01-02 0 0.890 0.810 0.900 0.890 0.890 2,000 1,780 0.8900 0.890 0.810 0.900 0.890 0.890 2,000 0.8900 1.14%
2019-12-31 0 0.880 0.750 0.880 0.880 0.880 12,000 10,560 0.8800 0.880 0.750 0.880 0.880 0.880 12,000 0.8800 6.02%
2019-12-30 0 0.830 0.760 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.760 0.830 0.830 0.830 2,000 0.8300 0.00%
2019-12-27 0 0.830 0.760 0.830 0.830 0.830 54,000 44,820 0.8300 0.830 0.760 0.830 0.830 0.830 54,000 0.8300 -1.19%
2019-12-24 0 0.840 0.750 0.840 0.820 0.840 32,000 26,320 0.8225 0.840 0.750 0.840 0.820 0.840 32,000 0.8225 1.20%
2019-12-23 0 0.830 0.740 0.840 0.830 0.830 1,998,000 1,658,340 0.8300 0.830 0.740 0.840 0.830 0.830 1,998,000 0.8300 0.00%
2019-12-20 0 0.830 0.710 0.830 0.830 0.840 4,000 3,340 0.8350 0.830 0.710 0.830 0.830 0.840 4,000 0.8350 -1.19%
2019-12-19 0 0.840 0.830 0.840 0.830 0.840 148,000 122,880 0.8303 0.840 0.830 0.840 0.830 0.840 148,000 0.8303 0.00%
2019-12-18 0 0.840 0.770 0.840 0.830 0.840 124,000 102,960 0.8303 0.840 0.770 0.840 0.830 0.840 124,000 0.8303 0.00%
2019-12-17 0 0.840 0.760 0.840 0.700 0.850 352,000 296,620 0.8427 0.840 0.760 0.840 0.700 0.850 352,000 0.8427 0.00%
2019-12-16 0 0.840 0.670 0.840 0.830 0.850 94,000 78,080 0.8306 0.840 0.670 0.840 0.830 0.850 94,000 0.8306 -1.18%
2019-12-13 0 0.850 0.830 0.850 0.830 0.850 2,226,000 1,849,900 0.8310 0.850 0.830 0.850 0.830 0.850 2,226,000 0.8310 0.00%
2019-12-12 0 0.850 0.850 0.900 0.800 0.900 2,756,000 2,247,380 0.8154 0.850 0.850 0.900 0.800 0.900 2,756,000 0.8154 0.00%
2019-12-11 0 0.850 0.720 0.850 0.820 0.850 264,000 219,600 0.8318 0.850 0.720 0.850 0.820 0.850 264,000 0.8318 0.00%
2019-12-10 0 0.850 0.670 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.670 0.850 0.850 0.850 2,000 0.8500 1.19%
2019-12-09 0 0.840 0.670 0.840 0.840 0.840 20,000 16,800 0.8400 0.840 0.670 0.840 0.840 0.840 20,000 0.8400 2.44%
2019-12-06 0 0.820 0.730 0.840 0.820 0.820 20,000 16,400 0.8200 0.820 0.730 0.840 0.820 0.820 20,000 0.8200 2.50%
2019-12-05 0 0.800 0.740 0.840 0.800 0.800 20,000 16,000 0.8000 0.800 0.740 0.840 0.800 0.800 20,000 0.8000 0.00%
2019-12-04 0 0.800 0.800 0.840 0.790 0.800 3,346,000 2,668,800 0.7976 0.800 0.800 0.840 0.790 0.800 3,346,000 0.7976 0.00%
2019-12-03 0 0.800 0.710 0.810 0.800 0.800 1,104,000 883,200 0.8000 0.800 0.710 0.810 0.800 0.800 1,104,000 0.8000 0.00%
2019-12-02 0 0.800 0.710 0.800 0.780 0.800 2,008,000 1,606,160 0.7999 0.800 0.710 0.800 0.780 0.800 2,008,000 0.7999 1.27%
2019-11-29 0 0.790 0.730 0.790 0.760 0.790 36,000 28,080 0.7800 0.790 0.730 0.790 0.760 0.790 36,000 0.7800 -1.25%
2019-11-28 0 0.800 0.750 0.760 0.750 0.800 414,000 315,280 0.7615 0.800 0.750 0.760 0.750 0.800 414,000 0.7615 -10.11%
2019-11-27 0 0.890 0.690 0.890 0.880 0.890 1,078,000 948,760 0.8801 0.890 0.690 0.890 0.880 0.890 1,078,000 0.8801 1.14%
2019-11-26 0 0.880 0.750 0.880 0.880 0.880 2,000 1,760 0.8800 0.880 0.750 0.880 0.880 0.880 2,000 0.8800 -1.12%
2019-11-25 0 0.890 0.660 0.890 0.850 0.890 28,000 23,880 0.8529 0.890 0.660 0.890 0.850 0.890 28,000 0.8529 4.71%
2019-11-22 0 0.850 0.770 0.850 0.890 0.890 2,000 1,780 0.8900 0.850 0.770 0.850 0.890 0.890 2,000 0.8900 -1.16%
2019-11-21 0 0.860 0.780 0.860 0.860 0.860 2,000 1,720 0.8600 0.860 0.780 0.860 0.860 0.860 2,000 0.8600 -1.15%
2019-11-20 0 0.870 0.730 0.870 0.860 0.870 8,000 6,900 0.8625 0.870 0.730 0.870 0.860 0.870 8,000 0.8625 1.16%
2019-11-19 0 0.860 0.830 0.890 0.650 0.860 2,822,000 2,014,600 0.7139 0.860 0.830 0.890 0.650 0.860 2,822,000 0.7139 8.86%
2019-11-18 0 0.790 0.740 0.780 0.750 0.800 86,000 66,620 0.7747 0.790 0.740 0.780 0.750 0.800 86,000 0.7747 -2.47%
2019-11-15 0 0.810 0.760 0.800 0.790 0.820 462,000 370,640 0.8023 0.810 0.760 0.800 0.790 0.820 462,000 0.8023 -3.57%
2019-11-14 0 0.840 0.840 0.870 0.800 0.860 710,000 585,800 0.8251 0.840 0.840 0.870 0.800 0.860 710,000 0.8251 -5.62%
2019-11-13 0 0.890 0.830 0.890 0.810 0.890 260,000 223,600 0.8600 0.890 0.830 0.890 0.810 0.890 260,000 0.8600 0.00%
2019-11-12 0 0.890 0.830 0.890 0.900 0.900 2,024 1,818 0.8982 0.890 0.830 0.890 0.900 0.900 2,024 0.8982 0.00%
2019-11-11 0 0.890 0.750 0.890 0.900 0.900 2,000 1,800 0.9000 0.890 0.750 0.890 0.900 0.900 2,000 0.9000 0.00%
2019-11-08 0 0.890 0.810 0.890 0.890 0.890 6,000 5,340 0.8900 0.890 0.810 0.890 0.890 0.890 6,000 0.8900 -1.11%
2019-11-07 0 0.900 0.760 0.900 0.820 0.910 36,000 31,320 0.8700 0.900 0.760 0.900 0.820 0.910 36,000 0.8700 7.14%
2019-11-06 0 0.840 0.810 0.840 0.840 0.850 22,000 18,500 0.8409 0.840 0.810 0.840 0.840 0.850 22,000 0.8409 0.00%
2019-11-05 0 0.840 0.800 0.840 0.830 0.850 60,000 49,880 0.8313 0.840 0.800 0.840 0.830 0.850 60,000 0.8313 1.20%
2019-11-04 0 0.830 0.740 0.830 0.840 0.840 2,000 1,680 0.8400 0.830 0.740 0.830 0.840 0.840 2,000 0.8400 1.22%
2019-11-01 0 0.820 0.800 0.820 0.790 0.840 42,000 34,360 0.8181 0.820 0.800 0.820 0.790 0.840 42,000 0.8181 0.00%
2019-10-31 0 0.820 0.820 0.870 0.820 0.890 738,000 629,100 0.8524 0.820 0.820 0.870 0.820 0.890 738,000 0.8524 -11.83%
2019-10-30 0 0.930 0.850 0.890 0.860 0.930 450,000 398,100 0.8847 0.930 0.850 0.890 0.860 0.930 450,000 0.8847 0.00%
2019-10-29 0 0.930 0.880 0.930 0.860 0.930 204,000 182,560 0.8949 0.930 0.880 0.930 0.860 0.930 204,000 0.8949 -1.06%
2019-10-28 0 0.940 0.910 0.940 0.950 0.950 2,000 1,900 0.9500 0.940 0.910 0.940 0.950 0.950 2,000 0.9500 0.00%
2019-10-25 0 0.940 0.900 0.940 0.930 0.940 6,000 5,620 0.9367 0.940 0.900 0.940 0.930 0.940 6,000 0.9367 -1.05%
2019-10-24 0 0.950 0.910 0.950 0.950 0.950 2,000 1,900 0.9500 0.950 0.910 0.950 0.950 0.950 2,000 0.9500 0.00%
2019-10-23 0 0.950 0.900 0.950 0.950 0.950 2,000 1,900 0.9500 0.950 0.900 0.950 0.950 0.950 2,000 0.9500 2.15%
2019-10-22 0 0.930 0.890 0.930 0.930 0.960 10,000 9,360 0.9360 0.930 0.890 0.930 0.930 0.960 10,000 0.9360 -3.12%
2019-10-21 0 0.960 0.750 0.960 0.940 0.960 28,000 26,640 0.9514 0.960 0.750 0.960 0.940 0.960 28,000 0.9514 1.05%
2019-10-18 0 0.950 0.760 0.960 0.930 0.960 70,000 65,640 0.9377 0.950 0.760 0.960 0.930 0.960 70,000 0.9377 -1.04%
2019-10-17 0 0.960 0.930 0.960 0.970 0.970 2,000 1,940 0.9700 0.960 0.930 0.960 0.970 0.970 2,000 0.9700 -1.03%
2019-10-16 0 0.970 0.930 0.970 0.970 0.970 8,000 7,760 0.9700 0.970 0.930 0.970 0.970 0.970 8,000 0.9700 0.00%
2019-10-15 0 0.970 0.940 0.970 0.960 0.970 10,000 9,620 0.9620 0.970 0.940 0.970 0.960 0.970 10,000 0.9620 0.00%
2019-10-14 0 0.970 0.930 0.970 0.930 0.970 12,000 11,400 0.9500 0.970 0.930 0.970 0.930 0.970 12,000 0.9500 0.00%
2019-10-11 0 0.970 0.770 0.970 0.960 0.970 38,000 36,500 0.9605 0.970 0.770 0.970 0.960 0.970 38,000 0.9605 1.04%
2019-10-10 0 0.960 0.930 0.960 0.930 0.970 50,000 47,260 0.9452 0.960 0.930 0.960 0.930 0.970 50,000 0.9452 -1.03%
2019-10-09 0 0.970 0.780 0.970 0.960 0.970 12,000 11,540 0.9617 0.970 0.780 0.970 0.960 0.970 12,000 0.9617 1.04%
2019-10-08 0 0.960 0.780 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.780 0.960 0.960 0.960 2,000 0.9600 0.00%
2019-10-04 0 0.960 0.930 0.960 0.950 0.960 12,000 11,420 0.9517 0.960 0.930 0.960 0.950 0.960 12,000 0.9517 0.00%
2019-10-03 0 0.960 0.930 0.960 0.930 0.970 58,000 54,700 0.9431 0.960 0.930 0.960 0.930 0.970 58,000 0.9431 -2.04%
2019-10-02 0 0.980 0.940 0.980 0.970 0.980 18,000 17,500 0.9722 0.980 0.940 0.980 0.970 0.980 18,000 0.9722 0.00%
2019-09-30 0 0.980 0.940 0.980 0.930 0.980 62,000 59,060 0.9526 0.980 0.940 0.980 0.930 0.980 62,000 0.9526 1.03%
2019-09-27 0 0.970 0.940 0.970 0.920 0.970 58,000 54,540 0.9403 0.970 0.940 0.970 0.920 0.970 58,000 0.9403 1.04%
2019-09-26 0 0.960 0.930 0.960 0.930 0.960 64,000 60,460 0.9447 0.960 0.930 0.960 0.930 0.960 64,000 0.9447 0.00%
2019-09-25 0 0.960 0.940 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.940 0.960 0.960 0.960 2,000 0.9600 -1.03%
2019-09-24 0 0.970 0.940 0.970 0.960 0.970 8,000 7,720 0.9650 0.970 0.940 0.970 0.960 0.970 8,000 0.9650 0.00%
2019-09-23 0 0.970 0.930 0.970 0.940 0.970 70,000 66,420 0.9489 0.970 0.930 0.970 0.940 0.970 70,000 0.9489 0.00%
2019-09-20 0 0.970 0.920 0.980 0.940 1.000 144,000 137,140 0.9524 0.970 0.920 0.980 0.940 1.000 144,000 0.9524 -3.00%
2019-09-19 0 1.000 0.950 1.000 0.950 1.000 140,000 136,900 0.9779 1.000 0.950 1.000 0.950 1.000 140,000 0.9779 1.01%
2019-09-18 0 0.990 0.950 0.990 0.940 0.990 102,000 97,460 0.9555 0.990 0.950 0.990 0.940 0.990 102,000 0.9555 0.00%
2019-09-17 0 0.990 0.950 0.990 1.000 1.000 10,000 10,000 1.0000 0.990 0.950 0.990 1.000 1.000 10,000 1.0000 -1.00%
2019-09-16 0 1.000 0.960 1.000 0.980 1.000 22,000 21,720 0.9873 1.000 0.960 1.000 0.980 1.000 22,000 0.9873 1.01%
2019-09-13 0 0.990 0.950 0.990 0.950 1.000 16,000 15,560 0.9725 0.990 0.950 0.990 0.950 1.000 16,000 0.9725 2.06%
2019-09-12 0 0.970 0.940 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.940 0.970 0.970 0.970 2,000 0.9700 0.00%
2019-09-11 0 0.970 0.930 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.930 0.970 0.970 0.970 2,000 0.9700 1.04%
2019-09-10 0 0.960 0.930 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.930 0.960 0.960 0.960 2,000 0.9600 0.00%
2019-09-09 0 0.960 0.920 0.960 0.920 0.960 6,000 5,600 0.9333 0.960 0.920 0.960 0.920 0.960 6,000 0.9333 1.05%
2019-09-06 0 0.950 0.930 0.950 0.950 0.970 4,000 3,840 0.9600 0.950 0.930 0.950 0.950 0.970 4,000 0.9600 -1.04%
2019-09-05 0 0.960 0.930 0.960 0.950 0.970 12,000 11,460 0.9550 0.960 0.930 0.960 0.950 0.970 12,000 0.9550 0.00%
2019-09-04 0 0.960 0.930 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.930 0.960 0.960 0.960 2,000 0.9600 0.00%
2019-09-03 0 0.960 0.930 0.960 0.950 0.960 8,000 7,620 0.9525 0.960 0.930 0.960 0.950 0.960 8,000 0.9525 0.00%
2019-09-02 0 0.960 0.930 0.960 0.970 0.980 4,000 3,900 0.9750 0.960 0.930 0.960 0.970 0.980 4,000 0.9750 1.05%
2019-08-30 0 0.950 0.920 0.950 0.930 0.960 30,000 28,240 0.9413 0.950 0.920 0.950 0.930 0.960 30,000 0.9413 0.00%
2019-08-29 0 0.950 0.920 0.950 0.920 0.950 62,000 57,740 0.9313 0.950 0.920 0.950 0.920 0.950 62,000 0.9313 -1.04%
2019-08-28 0 0.960 0.930 0.960 0.950 0.960 8,000 7,640 0.9550 0.960 0.930 0.960 0.950 0.960 8,000 0.9550 0.00%
2019-08-27 0 0.960 0.940 0.960 0.950 0.960 10,000 9,540 0.9540 0.960 0.940 0.960 0.950 0.960 10,000 0.9540 -1.03%
2019-08-26 0 0.970 0.950 0.970 0.960 0.990 16,000 15,580 0.9738 0.970 0.950 0.970 0.960 0.990 16,000 0.9738 -2.02%
2019-08-23 0 0.990 0.940 0.990 0.970 0.990 42,000 40,940 0.9748 0.990 0.940 0.990 0.970 0.990 42,000 0.9748 1.02%
2019-08-22 0 0.980 0.950 0.980 0.980 0.980 4,000 3,920 0.9800 0.980 0.950 0.980 0.980 0.980 4,000 0.9800 0.00%
2019-08-21 0 0.980 0.950 0.980 0.970 0.980 32,000 31,100 0.9719 0.980 0.950 0.980 0.970 0.980 32,000 0.9719 0.00%
2019-08-20 0 0.980 0.940 0.980 0.940 0.990 134,000 127,600 0.9522 0.980 0.940 0.980 0.940 0.990 134,000 0.9522 -2.00%
2019-08-19 0 1.000 0.950 1.000 0.990 1.000 18,000 17,840 0.9911 1.000 0.950 1.000 0.990 1.000 18,000 0.9911 1.01%
2019-08-16 0 0.990 0.950 0.990 0.950 0.990 32,000 31,140 0.9731 0.990 0.950 0.990 0.950 0.990 32,000 0.9731 0.00%
2019-08-15 0 0.990 0.940 0.990 0.970 0.990 20,000 19,580 0.9790 0.990 0.940 0.990 0.970 0.990 20,000 0.9790 0.00%
2019-08-14 0 0.990 0.950 0.990 0.980 0.990 20,000 19,620 0.9810 0.990 0.950 0.990 0.980 0.990 20,000 0.9810 1.02%
2019-08-13 0 0.980 0.950 0.980 0.950 1.000 42,000 40,580 0.9662 0.980 0.950 0.980 0.950 1.000 42,000 0.9662 -2.00%
2019-08-12 0 1.000 0.950 1.000 0.940 1.000 36,000 35,060 0.9739 1.000 0.950 1.000 0.940 1.000 36,000 0.9739 1.01%
2019-08-09 0 0.990 0.940 0.990 0.940 0.990 40,000 38,560 0.9640 0.990 0.940 0.990 0.940 0.990 40,000 0.9640 2.06%
2019-08-08 0 0.970 0.940 0.970 0.940 0.970 28,000 26,480 0.9457 0.970 0.940 0.970 0.940 0.970 28,000 0.9457 2.11%
2019-08-07 0 0.950 0.860 0.950 0.950 0.950 2,000 1,900 0.9500 0.950 0.860 0.950 0.950 0.950 2,000 0.9500 2.15%
2019-08-06 0 0.930 0.860 0.930 0.950 0.950 2,000 1,900 0.9500 0.930 0.860 0.930 0.950 0.950 2,000 0.9500 0.00%
2019-08-05 0 0.930 0.880 0.950 0.930 0.950 30,000 28,120 0.9373 0.930 0.880 0.950 0.930 0.950 30,000 0.9373 -3.12%
2019-08-02 0 0.960 0.920 0.960 0.940 0.970 16,000 15,140 0.9463 0.960 0.920 0.960 0.940 0.970 16,000 0.9463 -1.03%
2019-08-01 0 0.970 0.940 0.970 0.920 0.970 20,000 18,980 0.9490 0.970 0.940 0.970 0.920 0.970 20,000 0.9490 2.11%
2019-07-31 0 0.950 0.940 0.960 0.950 1.000 30,000 28,640 0.9547 0.950 0.940 0.960 0.950 1.000 30,000 0.9547 -3.06%
2019-07-30 0 0.980 0.940 0.980 0.970 0.980 18,000 17,480 0.9711 0.980 0.940 0.980 0.970 0.980 18,000 0.9711 0.00%
2019-07-29 0 0.980 0.940 0.980 0.950 0.980 22,000 21,260 0.9664 0.980 0.940 0.980 0.950 0.980 22,000 0.9664 0.00%
2019-07-26 0 0.980 0.950 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.950 0.980 0.980 0.980 2,000 0.9800 0.00%
2019-07-25 0 0.980 0.950 0.980 0.970 0.980 24,000 23,360 0.9733 0.980 0.950 0.980 0.970 0.980 24,000 0.9733 0.00%
2019-07-24 0 0.980 0.940 0.980 0.940 0.980 62,000 59,320 0.9568 0.980 0.940 0.980 0.940 0.980 62,000 0.9568 1.03%
2019-07-23 0 0.970 0.950 0.970 0.940 0.980 194,000 185,580 0.9566 0.970 0.950 0.970 0.940 0.980 194,000 0.9566 -3.00%
2019-07-22 0 1.000 0.960 1.010 0.980 1.000 56,000 55,120 0.9843 1.000 0.960 1.010 0.980 1.000 56,000 0.9843 2.04%
2019-07-19 0 0.980 0.900 0.980 0.950 1.000 176,000 169,360 0.9623 0.980 0.900 0.980 0.950 1.000 176,000 0.9623 0.00%
2019-07-18 0 0.980 0.980 0.990 0.950 0.990 94,000 91,140 0.9696 0.980 0.980 0.990 0.950 0.990 94,000 0.9696 0.00%
2019-07-17 0 0.980 0.960 0.980 0.970 0.980 46,000 44,660 0.9709 0.980 0.960 0.980 0.970 0.980 46,000 0.9709 0.00%
2019-07-16 0 0.980 0.960 0.980 0.980 0.990 44,000 43,140 0.9805 0.980 0.960 0.980 0.980 0.990 44,000 0.9805 0.00%
2019-07-15 0 0.980 0.950 0.980 0.960 0.980 42,000 40,780 0.9710 0.980 0.950 0.980 0.960 0.980 42,000 0.9710 -1.01%
2019-07-12 0 0.990 0.960 0.990 0.980 0.990 58,000 56,860 0.9803 0.990 0.960 0.990 0.980 0.990 58,000 0.9803 0.00%
2019-07-11 0 0.990 0.970 0.990 0.980 1.000 14,000 13,780 0.9843 0.990 0.970 0.990 0.980 1.000 14,000 0.9843 0.00%
2019-07-10 0 0.990 0.990 1.000 0.960 1.000 60,000 58,300 0.9717 0.990 0.990 1.000 0.960 1.000 60,000 0.9717 1.02%
2019-07-09 0 0.980 0.960 0.980 0.950 0.990 16,000 15,540 0.9713 0.980 0.960 0.980 0.950 0.990 16,000 0.9713 -1.01%
2019-07-08 0 0.990 0.950 0.990 0.950 0.990 222,000 217,180 0.9783 0.990 0.950 0.990 0.950 0.990 222,000 0.9783 0.00%
2019-07-05 0 0.990 0.950 0.990 0.940 1.000 124,000 118,980 0.9595 0.990 0.950 0.990 0.940 1.000 124,000 0.9595 -1.00%
2019-07-04 0 1.000 0.960 1.000 0.950 1.010 146,000 140,140 0.9599 1.000 0.960 1.000 0.950 1.010 146,000 0.9599 -0.99%
2019-07-03 0 1.010 0.970 1.010 0.980 1.010 34,000 33,600 0.9882 1.010 0.970 1.010 0.980 1.010 34,000 0.9882 1.00%
2019-07-02 0 1.000 0.960 1.000 0.960 1.000 60,000 58,620 0.9770 1.000 0.960 1.000 0.960 1.000 60,000 0.9770 1.01%
2019-06-28 0 0.990 0.940 0.990 0.990 0.990 6,000 5,940 0.9900 0.990 0.940 0.990 0.990 0.990 6,000 0.9900 1.02%
2019-06-27 0 0.980 0.940 0.980 0.990 0.990 2,000 1,980 0.9900 0.980 0.940 0.980 0.990 0.990 2,000 0.9900 0.00%
2019-06-26 0 0.980 0.950 0.980 1.000 1.000 2,000 2,000 1.0000 0.980 0.950 0.980 1.000 1.000 2,000 1.0000 -1.01%
2019-06-25 0 0.990 0.950 0.990 0.980 0.990 20,000 19,720 0.9860 0.990 0.950 0.990 0.980 0.990 20,000 0.9860 0.00%
2019-06-24 0 0.990 0.940 0.990 0.980 0.990 18,000 17,700 0.9833 0.990 0.940 0.990 0.980 0.990 18,000 0.9833 1.02%
2019-06-21 0 0.980 0.950 0.980 0.970 0.990 34,000 33,120 0.9741 0.980 0.950 0.980 0.970 0.990 34,000 0.9741 0.00%
2019-06-20 0 0.980 0.930 0.990 0.940 1.000 154,000 146,180 0.9492 0.980 0.930 0.990 0.940 1.000 154,000 0.9492 -1.01%
2019-06-19 0 0.990 0.940 1.000 0.930 0.990 38,000 36,740 0.9668 0.990 0.940 1.000 0.930 0.990 38,000 0.9668 2.06%
2019-06-18 0 0.970 0.920 0.970 0.910 0.970 14,000 13,260 0.9471 0.970 0.920 0.970 0.910 0.970 14,000 0.9471 1.04%
2019-06-17 0 0.960 0.910 0.960 0.950 0.960 42,000 39,940 0.9510 0.960 0.910 0.960 0.950 0.960 42,000 0.9510 0.00%
2019-06-14 0 0.960 0.920 0.960 0.910 0.960 28,000 26,320 0.9400 0.960 0.920 0.960 0.910 0.960 28,000 0.9400 0.00%
2019-06-13 0 0.960 0.920 0.960 0.960 0.970 6,000 5,780 0.9633 0.960 0.920 0.960 0.960 0.970 6,000 0.9633 -1.03%
2019-06-12 0 0.970 0.910 0.970 0.960 0.970 18,000 17,320 0.9622 0.970 0.910 0.970 0.960 0.970 18,000 0.9622 0.00%
2019-06-11 0 0.970 0.920 0.970 0.960 0.970 122,000 117,200 0.9607 0.970 0.920 0.970 0.960 0.970 122,000 0.9607 0.00%
2019-06-10 0 0.970 0.910 0.970 0.860 0.970 58,000 52,740 0.9093 0.970 0.910 0.970 0.860 0.970 58,000 0.9093 0.00%
2019-06-06 0 0.970 0.860 0.970 0.960 0.970 48,000 46,100 0.9604 0.970 0.860 0.970 0.960 0.970 48,000 0.9604 1.04%
2019-06-05 0 0.960 0.860 0.960 0.960 0.960 4,000 3,840 0.9600 0.960 0.860 0.960 0.960 0.960 4,000 0.9600 0.00%
2019-06-04 0 0.960 0.900 0.960 0.960 0.990 28,000 26,940 0.9621 0.960 0.900 0.960 0.960 0.990 28,000 0.9621 -3.03%
2019-06-03 0 0.990 0.970 0.990 0.970 1.000 32,000 31,580 0.9869 0.990 0.970 0.990 0.970 1.000 32,000 0.9869 0.00%
2019-05-31 0 0.990 0.970 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.970 0.990 0.990 0.990 2,000 0.9900 0.00%
2019-05-30 0 0.990 0.940 0.990 0.960 1.020 260,000 252,000 0.9692 0.990 0.940 0.990 0.960 1.020 260,000 0.9692 -2.94%
2019-05-29 0 1.020 0.970 1.020 0.990 1.020 36,000 35,860 0.9961 1.020 0.970 1.020 0.990 1.020 36,000 0.9961 2.00%
2019-05-28 0 1.000 0.940 1.000 0.990 1.000 22,000 21,840 0.9927 1.000 0.940 1.000 0.990 1.000 22,000 0.9927 0.00%
2019-05-27 0 1.000 0.970 1.000 0.990 1.000 12,000 11,920 0.9933 1.000 0.970 1.000 0.990 1.000 12,000 0.9933 1.01%
2019-05-24 0 0.990 0.970 0.990 0.970 1.010 62,000 60,440 0.9748 0.990 0.970 0.990 0.970 1.010 62,000 0.9748 -1.00%
2019-05-23 0 1.000 0.940 1.000 0.990 1.000 10,000 9,940 0.9940 1.000 0.940 1.000 0.990 1.000 10,000 0.9940 0.00%
2019-05-22 0 1.000 0.960 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.960 1.000 1.000 1.000 2,000 1.0000 0.00%
2019-05-21 0 1.000 0.970 1.000 0.980 1.020 72,000 71,100 0.9875 1.000 0.970 1.000 0.980 1.020 72,000 0.9875 -0.99%
2019-05-20 0 1.010 0.960 1.010 1.000 1.010 24,000 24,020 1.0008 1.010 0.960 1.010 1.000 1.010 24,000 1.0008 1.00%
2019-05-17 0 1.000 0.970 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.970 1.000 1.000 1.000 2,000 1.0000 0.00%
2019-05-16 0 1.000 0.970 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.970 1.000 1.000 1.000 2,000 1.0000 0.00%
2019-05-15 0 1.000 0.970 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.970 1.000 1.000 1.000 2,000 1.0000 1.01%
2019-05-14 0 0.990 0.940 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.940 0.990 0.990 0.990 2,000 0.9900 -1.00%
2019-05-10 0 1.000 0.980 1.000 0.990 1.020 82,000 81,280 0.9912 1.000 0.980 1.000 0.990 1.020 82,000 0.9912 0.00%
2019-05-09 0 1.000 0.970 1.000 0.970 1.020 104,000 102,100 0.9817 1.000 0.970 1.000 0.970 1.020 104,000 0.9817 0.00%
2019-05-08 0 1.000 0.960 1.000 0.970 1.000 88,000 86,980 0.9884 1.000 0.960 1.000 0.970 1.000 88,000 0.9884 -0.99%
2019-05-07 0 1.010 0.980 1.010 1.030 1.030 22,000 22,660 1.0300 1.010 0.980 1.010 1.030 1.030 22,000 1.0300 -1.94%
2019-05-06 0 1.030 0.990 1.030 0.980 1.030 114,000 113,240 0.9933 1.030 0.990 1.030 0.980 1.030 114,000 0.9933 0.00%
2019-05-03 0 1.030 1.000 1.030 1.020 1.030 16,000 16,340 1.0213 1.030 1.000 1.030 1.020 1.030 16,000 1.0213 0.98%
2019-05-02 0 1.020 0.920 1.020 1.000 1.020 30,000 30,260 1.0087 1.020 0.920 1.020 1.000 1.020 30,000 1.0087 0.99%
2019-04-30 0 1.010 0.990 1.010 1.010 1.010 4,000 4,040 1.0100 1.010 0.990 1.010 1.010 1.010 4,000 1.0100 0.00%
2019-04-29 0 1.010 0.980 1.010 1.020 1.020 2,000 2,040 1.0200 1.010 0.980 1.010 1.020 1.020 2,000 1.0200 -0.98%
2019-04-26 0 1.020 0.990 1.020 1.000 1.020 178,000 179,740 1.0098 1.020 0.990 1.020 1.000 1.020 178,000 1.0098 0.00%
2019-04-25 0 1.020 0.990 1.020 0.980 1.020 54,000 53,740 0.9952 1.020 0.990 1.020 0.980 1.020 54,000 0.9952 0.00%
2019-04-24 0 1.020 0.990 1.020 1.020 1.020 4,000 4,080 1.0200 1.020 0.990 1.020 1.020 1.020 4,000 1.0200 0.00%
2019-04-23 0 1.020 1.000 1.020 1.000 1.020 38,000 38,360 1.0095 1.020 1.000 1.020 1.000 1.020 38,000 1.0095 0.99%
2019-04-18 0 1.010 0.960 1.010 1.000 1.030 34,000 34,320 1.0094 1.010 0.960 1.010 1.000 1.030 34,000 1.0094 0.00%
2019-04-17 0 1.010 0.970 1.010 1.000 1.010 12,000 12,080 1.0067 1.010 0.970 1.010 1.000 1.010 12,000 1.0067 0.00%
2019-04-16 0 1.010 0.950 1.010 1.000 1.010 66,000 66,060 1.0009 1.010 0.950 1.010 1.000 1.010 66,000 1.0009 1.00%
2019-04-15 0 1.000 0.970 1.010 1.000 1.010 132,000 132,060 1.0005 1.000 0.970 1.010 1.000 1.010 132,000 1.0005 -2.91%
2019-04-12 0 1.030 1.000 1.030 1.000 1.040 144,000 145,140 1.0079 1.030 1.000 1.030 1.000 1.040 144,000 1.0079 0.00%
2019-04-11 0 1.030 1.000 1.030 1.000 1.030 128,000 130,140 1.0167 1.030 1.000 1.030 1.000 1.030 128,000 1.0167 0.00%
2019-04-10 0 1.030 0.990 1.030 0.990 1.050 184,024 187,063 1.0165 1.030 0.990 1.030 0.990 1.050 184,024 1.0165 -0.96%
2019-04-09 0 1.040 1.010 1.040 1.010 1.070 110,000 112,840 1.0258 1.040 1.010 1.040 1.010 1.070 110,000 1.0258 0.97%
2019-04-08 0 1.030 1.010 1.030 1.020 1.070 58,000 59,320 1.0228 1.030 1.010 1.030 1.020 1.070 58,000 1.0228 0.00%
2019-04-04 0 1.030 1.000 1.030 1.010 1.030 86,000 87,560 1.0181 1.030 1.000 1.030 1.010 1.030 86,000 1.0181 0.98%
2019-04-03 0 1.020 0.990 1.020 1.000 1.020 242,000 242,460 1.0019 1.020 0.990 1.020 1.000 1.020 242,000 1.0019 0.99%
2019-04-02 0 1.010 1.010 1.020 0.980 1.030 182,000 182,900 1.0049 1.010 1.010 1.020 0.980 1.030 182,000 1.0049 -1.94%
2019-04-01 0 1.030 1.000 1.030 0.990 1.030 228,000 229,320 1.0058 1.030 1.000 1.030 0.990 1.030 228,000 1.0058 0.00%
2019-03-29 0 1.030 1.010 1.030 0.990 1.040 312,000 316,960 1.0159 1.030 1.010 1.030 0.990 1.040 312,000 1.0159 0.00%
2019-03-28 0 1.030 1.000 1.030 1.020 1.040 178,000 183,060 1.0284 1.030 1.000 1.030 1.020 1.040 178,000 1.0284 0.00%
2019-03-27 0 1.030 1.000 1.030 1.000 1.060 404,000 413,900 1.0245 1.030 1.000 1.030 1.000 1.060 404,000 1.0245 -1.90%
2019-03-26 0 1.050 1.000 1.050 1.000 1.070 258,000 269,120 1.0431 1.050 1.000 1.050 1.000 1.070 258,000 1.0431 -0.94%
2019-03-25 0 1.060 1.020 1.060 1.020 1.080 18,000 18,560 1.0311 1.060 1.020 1.060 1.020 1.080 18,000 1.0311 0.00%
2019-03-22 0 1.060 1.020 1.060 1.050 1.060 16,000 16,840 1.0525 1.060 1.020 1.060 1.050 1.060 16,000 1.0525 0.00%
2019-03-21 0 1.060 1.010 1.060 1.060 1.090 4,000 4,300 1.0750 1.060 1.010 1.060 1.060 1.090 4,000 1.0750 1.92%
2019-03-20 0 1.040 0.990 1.040 0.900 1.040 50,000 50,760 1.0152 1.040 0.990 1.040 0.900 1.040 50,000 1.0152 0.00%
2019-03-19 0 1.040 1.000 1.040 1.040 1.040 2,000 2,080 1.0400 1.040 1.000 1.040 1.040 1.040 2,000 1.0400 0.00%
2019-03-18 0 1.040 1.000 1.040 1.040 1.040 4,000 4,160 1.0400 1.040 1.000 1.040 1.040 1.040 4,000 1.0400 0.00%
2019-03-15 0 1.040 1.000 1.040 1.020 1.070 26,000 26,760 1.0292 1.040 1.000 1.040 1.020 1.070 26,000 1.0292 -0.95%
2019-03-14 0 1.050 1.010 1.050 1.050 1.060 8,000 8,440 1.0550 1.050 1.010 1.050 1.050 1.060 8,000 1.0550 -0.94%
2019-03-13 0 1.060 1.020 1.060 1.030 1.070 42,000 44,000 1.0476 1.060 1.020 1.060 1.030 1.070 42,000 1.0476 0.00%
2019-03-12 0 1.060 1.020 1.060 1.020 1.070 24,000 25,140 1.0475 1.060 1.020 1.060 1.020 1.070 24,000 1.0475 0.00%
2019-03-11 0 1.060 1.020 1.060 1.000 1.070 70,000 72,060 1.0294 1.060 1.020 1.060 1.000 1.070 70,000 1.0294 0.00%
2019-03-08 0 1.060 1.020 1.060 1.050 1.060 6,000 6,320 1.0533 1.060 1.020 1.060 1.050 1.060 6,000 1.0533 0.00%
2019-03-07 0 1.060 1.020 1.060 1.020 1.070 50,000 52,420 1.0484 1.060 1.020 1.060 1.020 1.070 50,000 1.0484 0.00%
2019-03-06 0 1.060 1.020 1.060 1.060 1.070 6,000 6,380 1.0633 1.060 1.020 1.060 1.060 1.070 6,000 1.0633 -0.93%
2019-03-05 0 1.070 1.020 1.060 1.000 1.070 282,000 289,640 1.0271 1.070 1.020 1.060 1.000 1.070 282,000 1.0271 0.94%
2019-03-04 0 1.060 1.010 1.060 1.060 1.060 8,000 8,480 1.0600 1.060 1.010 1.060 1.060 1.060 8,000 1.0600 1.92%
2019-03-01 0 1.040 1.010 1.040 1.040 1.040 6,000 6,240 1.0400 1.040 1.010 1.040 1.040 1.040 6,000 1.0400 -0.95%
2019-02-28 0 1.050 1.020 1.050 1.050 1.060 8,000 8,420 1.0525 1.050 1.020 1.050 1.050 1.060 8,000 1.0525 -0.94%
2019-02-27 0 1.060 1.030 1.060 1.060 1.060 8,000 8,480 1.0600 1.060 1.030 1.060 1.060 1.060 8,000 1.0600 0.00%
2019-02-26 0 1.060 1.020 1.060 1.010 1.070 916,000 934,900 1.0206 1.060 1.020 1.060 1.010 1.070 916,000 1.0206 0.95%
2019-02-25 0 1.050 1.010 1.050 0.990 1.050 1,098,000 1,102,380 1.0040 1.050 1.010 1.050 0.990 1.050 1,098,000 1.0040 1.94%
2019-02-22 0 1.030 1.000 1.030 0.980 1.030 230,000 230,600 1.0026 1.030 1.000 1.030 0.980 1.030 230,000 1.0026 0.00%
2019-02-21 0 1.030 0.990 1.030 0.990 1.030 482,000 481,340 0.9986 1.030 0.990 1.030 0.990 1.030 482,000 0.9986 0.00%
2019-02-20 0 1.030 1.000 1.030 1.010 1.040 194,000 196,160 1.0111 1.030 1.000 1.030 1.010 1.040 194,000 1.0111 1.98%
2019-02-19 0 1.010 0.960 1.010 1.000 1.010 20,000 20,040 1.0020 1.010 0.960 1.010 1.000 1.010 20,000 1.0020 0.00%
2019-02-18 0 1.010 0.980 1.010 1.000 1.010 24,000 24,040 1.0017 1.010 0.980 1.010 1.000 1.010 24,000 1.0017 -0.98%
2019-02-15 0 1.020 0.980 1.020 1.010 1.020 20,000 20,220 1.0110 1.020 0.980 1.020 1.010 1.020 20,000 1.0110 0.00%
2019-02-14 0 1.020 0.980 1.010 1.000 1.020 36,000 36,620 1.0172 1.020 0.980 1.010 1.000 1.020 36,000 1.0172 0.00%
2019-02-13 0 1.020 0.980 1.020 0.980 1.060 308,000 315,060 1.0229 1.020 0.980 1.020 0.980 1.060 308,000 1.0229 -5.56%
2019-02-12 0 1.080 1.030 1.080 1.020 1.080 184,000 192,180 1.0445 1.080 1.030 1.080 1.020 1.080 184,000 1.0445 -1.82%
2019-02-11 0 1.100 1.050 1.100 1.020 1.130 86,000 91,120 1.0595 1.100 1.050 1.100 1.020 1.130 86,000 1.0595 0.00%
2019-02-08 0 1.100 1.020 1.100 1.030 1.100 54,000 56,640 1.0489 1.100 1.020 1.100 1.030 1.100 54,000 1.0489 0.00%
2019-02-04 0 1.100 1.100 1.160 1.010 1.080 56,000 58,340 1.0418 1.100 1.100 1.160 1.010 1.080 56,000 1.0418 3.77%
2019-02-01 0 1.060 1.030 1.060 1.050 1.090 28,000 29,500 1.0536 1.060 1.030 1.060 1.050 1.090 28,000 1.0536 -0.93%
2019-01-31 0 1.070 1.020 1.070 1.010 1.070 218,000 227,960 1.0457 1.070 1.020 1.070 1.010 1.070 218,000 1.0457 2.88%
2019-01-30 0 1.040 1.000 1.040 1.010 1.070 50,000 51,080 1.0216 1.040 1.000 1.040 1.010 1.070 50,000 1.0216 -1.89%
2019-01-29 0 1.060 1.020 1.060 1.020 1.060 26,000 26,800 1.0308 1.060 1.020 1.060 1.020 1.060 26,000 1.0308 -0.93%
2019-01-28 0 1.070 1.010 1.070 0.990 1.090 44,000 45,880 1.0427 1.070 1.010 1.070 0.990 1.090 44,000 1.0427 -0.93%
2019-01-25 0 1.080 1.030 1.080 1.040 1.100 26,000 27,740 1.0669 1.080 1.030 1.080 1.040 1.100 26,000 1.0669 0.93%
2019-01-24 0 1.070 1.030 1.070 1.050 1.080 10,000 10,640 1.0640 1.070 1.030 1.070 1.050 1.080 10,000 1.0640 -0.93%
2019-01-23 0 1.080 1.030 1.080 1.050 1.080 28,000 29,720 1.0614 1.080 1.030 1.080 1.050 1.080 28,000 1.0614 0.93%
2019-01-22 0 1.070 1.020 1.070 1.030 1.080 10,000 10,560 1.0560 1.070 1.020 1.070 1.030 1.080 10,000 1.0560 0.00%
2019-01-21 0 1.070 1.020 1.070 1.030 1.070 30,000 31,460 1.0487 1.070 1.020 1.070 1.030 1.070 30,000 1.0487 1.90%
2019-01-18 0 1.050 1.010 1.050 1.010 1.060 64,000 65,820 1.0284 1.050 1.010 1.050 1.010 1.060 64,000 1.0284 -0.94%
2019-01-17 0 1.060 1.020 1.060 1.030 1.060 16,000 16,660 1.0413 1.060 1.020 1.060 1.030 1.060 16,000 1.0413 0.00%
2019-01-16 0 1.060 1.000 1.060 1.000 1.070 80,000 81,820 1.0228 1.060 1.000 1.060 1.000 1.070 80,000 1.0228 0.00%
2019-01-15 0 1.060 1.010 1.060 1.050 1.070 8,000 8,480 1.0600 1.060 1.010 1.060 1.050 1.070 8,000 1.0600 0.95%
2019-01-14 0 1.050 0.980 1.050 1.000 1.050 52,000 52,960 1.0185 1.050 0.980 1.050 1.000 1.050 52,000 1.0185 0.00%
2019-01-11 0 1.050 1.000 1.050 1.000 1.050 28,000 28,720 1.0257 1.050 1.000 1.050 1.000 1.050 28,000 1.0257 0.96%
2019-01-10 0 1.040 0.950 1.040 1.030 1.050 42,000 43,380 1.0329 1.040 0.950 1.040 1.030 1.050 42,000 1.0329 0.97%
2019-01-09 0 1.030 0.980 1.030 1.030 1.040 6,000 6,200 1.0333 1.030 0.980 1.030 1.030 1.040 6,000 1.0333 0.00%
2019-01-08 0 1.030 0.990 1.030 0.940 1.040 56,000 55,660 0.9939 1.030 0.990 1.030 0.940 1.040 56,000 0.9939 0.00%
2019-01-07 0 1.030 0.980 1.030 1.030 1.040 4,000 4,140 1.0350 1.030 0.980 1.030 1.030 1.040 4,000 1.0350 0.00%
2019-01-04 0 1.030 0.980 1.030 1.030 1.040 4,000 4,140 1.0350 1.030 0.980 1.030 1.030 1.040 4,000 1.0350 0.00%
2019-01-03 0 1.030 0.990 1.030 1.010 1.040 10,000 10,240 1.0240 1.030 0.990 1.030 1.010 1.040 10,000 1.0240 0.98%
2019-01-02 0 1.020 0.960 1.020 0.950 1.020 32,000 31,540 0.9856 1.020 0.960 1.020 0.950 1.020 32,000 0.9856 2.00%
2018-12-31 0 1.000 1.000 1.200 0.900 0.990 238,000 222,120 0.9333 1.000 1.000 1.200 0.900 0.990 238,000 0.9333 5.26%
2018-12-28 0 0.950 0.920 0.950 0.900 0.960 210,000 194,840 0.9278 0.950 0.920 0.950 0.900 0.960 210,000 0.9278 -2.06%
2018-12-27 0 0.970 0.930 0.970 0.920 0.970 34,000 32,220 0.9476 0.970 0.930 0.970 0.920 0.970 34,000 0.9476 -1.02%
2018-12-24 0 0.980 0.910 0.970 0.910 0.980 58,000 53,560 0.9234 0.980 0.910 0.970 0.910 0.980 58,000 0.9234 6.52%
2018-12-21 0 0.920 0.870 0.920 0.860 0.950 118,000 107,360 0.9098 0.920 0.870 0.920 0.860 0.950 118,000 0.9098 -3.16%
2018-12-20 0 0.950 0.920 0.950 0.920 0.950 56,000 52,140 0.9311 0.950 0.920 0.950 0.920 0.950 56,000 0.9311 0.00%
2018-12-19 0 0.950 0.920 0.950 0.920 0.950 36,000 33,640 0.9344 0.950 0.920 0.950 0.920 0.950 36,000 0.9344 0.00%
2018-12-18 0 0.950 0.920 0.950 0.940 0.950 26,000 24,500 0.9423 0.950 0.920 0.950 0.940 0.950 26,000 0.9423 0.00%
2018-12-17 0 0.950 0.930 0.950 0.920 0.970 72,000 67,220 0.9336 0.950 0.930 0.950 0.920 0.970 72,000 0.9336 -2.06%
2018-12-14 0 0.970 0.950 0.970 0.970 0.980 14,000 13,640 0.9743 0.970 0.950 0.970 0.970 0.980 14,000 0.9743 0.00%
2018-12-13 0 0.970 0.940 0.970 0.960 0.980 18,000 17,460 0.9700 0.970 0.940 0.970 0.960 0.980 18,000 0.9700 1.04%
2018-12-12 0 0.960 0.940 0.960 0.940 0.970 96,000 91,640 0.9546 0.960 0.940 0.960 0.940 0.970 96,000 0.9546 -2.04%
2018-12-11 0 0.980 0.950 0.980 0.950 0.980 138,000 131,860 0.9555 0.980 0.950 0.980 0.950 0.980 138,000 0.9555 -2.97%
2018-12-10 0 1.010 0.970 1.010 0.950 1.020 124,000 119,880 0.9668 1.010 0.970 1.010 0.950 1.020 124,000 0.9668 0.00%
2018-12-07 0 1.010 0.980 1.010 0.950 1.010 102,000 99,480 0.9753 1.010 0.980 1.010 0.950 1.010 102,000 0.9753 -1.94%
2018-12-06 0 1.030 0.990 1.030 0.990 1.050 50,000 50,120 1.0024 1.030 0.990 1.030 0.990 1.050 50,000 1.0024 -1.90%
2018-12-05 0 1.050 1.050 1.060 0.990 1.030 24,000 24,120 1.0050 1.050 1.050 1.060 0.990 1.030 24,000 1.0050 6.06%
2018-12-04 0 0.990 0.960 0.990 0.970 1.020 30,000 29,620 0.9873 0.990 0.960 0.990 0.970 1.020 30,000 0.9873 -1.00%
2018-12-03 0 1.000 0.950 1.000 0.960 1.000 48,000 47,140 0.9821 1.000 0.950 1.000 0.960 1.000 48,000 0.9821 1.01%
2018-11-30 0 0.990 0.950 0.990 0.940 0.990 58,000 55,380 0.9548 0.990 0.950 0.990 0.940 0.990 58,000 0.9548 5.32%
2018-11-29 0 0.940 0.920 0.940 0.920 0.940 46,000 42,920 0.9330 0.940 0.920 0.940 0.920 0.940 46,000 0.9330 0.00%
2018-11-28 0 0.940 0.920 0.940 0.920 0.940 26,000 24,220 0.9315 0.940 0.920 0.940 0.920 0.940 26,000 0.9315 0.00%
2018-11-27 0 0.940 0.930 0.940 0.920 0.970 127,000 119,350 0.9398 0.940 0.930 0.940 0.920 0.970 127,000 0.9398 -3.09%
2018-11-26 0 0.970 0.940 0.970 0.940 1.000 258,000 246,540 0.9556 0.970 0.940 0.970 0.940 1.000 258,000 0.9556 -2.02%
2018-11-23 0 0.990 0.970 1.000 0.940 1.000 200,000 192,160 0.9608 0.990 0.970 1.000 0.940 1.000 200,000 0.9608 -1.98%
2018-11-22 0 1.010 0.970 1.010 0.950 1.040 306,000 297,240 0.9714 1.010 0.970 1.010 0.950 1.040 306,000 0.9714 -2.88%
2018-11-21 0 1.040 0.980 1.040 0.980 1.040 8,000 8,180 1.0225 1.040 0.980 1.040 0.980 1.040 8,000 1.0225 2.97%
2018-11-20 0 1.010 0.960 1.010 0.960 1.020 12,000 12,000 1.0000 1.010 0.960 1.010 0.960 1.020 12,000 1.0000 0.00%
2018-11-19 0 1.010 0.950 1.010 1.000 1.030 46,000 46,480 1.0104 1.010 0.950 1.010 1.000 1.030 46,000 1.0104 -0.98%
2018-11-16 0 1.020 1.020 1.090 0.970 0.990 400,000 389,100 0.9728 1.020 1.020 1.090 0.970 0.990 400,000 0.9728 6.25%
2018-11-15 0 0.960 0.920 0.960 0.940 0.960 18,000 17,080 0.9489 0.960 0.920 0.960 0.940 0.960 18,000 0.9489 1.05%
2018-11-14 0 0.950 0.920 0.950 0.940 0.950 28,000 26,400 0.9429 0.950 0.920 0.950 0.940 0.950 28,000 0.9429 0.00%
2018-11-13 0 0.950 0.920 0.950 0.940 0.950 44,000 41,380 0.9405 0.950 0.920 0.950 0.940 0.950 44,000 0.9405 0.00%
2018-11-12 0 0.950 0.910 0.950 0.930 0.950 34,000 31,760 0.9341 0.950 0.910 0.950 0.930 0.950 34,000 0.9341 0.00%
2018-11-09 0 0.950 0.900 0.950 0.920 0.950 62,000 58,180 0.9384 0.950 0.900 0.950 0.920 0.950 62,000 0.9384 0.00%
2018-11-08 0 0.950 0.950 0.960 0.930 0.960 658,000 618,440 0.9399 0.950 0.950 0.960 0.930 0.960 658,000 0.9399 -3.06%
2018-11-07 0 0.980 0.930 0.980 0.930 0.990 296,000 279,700 0.9449 0.980 0.930 0.980 0.930 0.990 296,000 0.9449 0.00%
2018-11-06 0 0.980 0.920 0.980 0.930 0.980 102,000 97,100 0.9520 0.980 0.920 0.980 0.930 0.980 102,000 0.9520 1.03%
2018-11-05 0 0.970 0.920 0.970 0.950 0.980 92,000 87,640 0.9526 0.970 0.920 0.970 0.950 0.980 92,000 0.9526 -2.02%
2018-11-02 0 0.990 0.960 0.990 0.950 0.990 128,000 123,660 0.9661 0.990 0.960 0.990 0.950 0.990 128,000 0.9661 0.00%
2018-11-01 0 0.990 0.960 0.990 0.950 0.990 338,000 324,300 0.9595 0.990 0.960 0.990 0.950 0.990 338,000 0.9595 -1.00%
2018-10-31 0 1.000 0.960 1.000 0.950 1.000 108,000 105,280 0.9748 1.000 0.960 1.000 0.950 1.000 108,000 0.9748 0.00%
2018-10-30 0 1.000 0.960 1.000 0.980 1.000 36,000 35,440 0.9844 1.000 0.960 1.000 0.980 1.000 36,000 0.9844 0.00%
2018-10-29 0 1.000 0.900 1.000 0.980 1.000 22,000 21,700 0.9864 1.000 0.900 1.000 0.980 1.000 22,000 0.9864 -0.99%
2018-10-26 0 1.010 0.970 1.010 0.980 1.010 78,000 77,400 0.9923 1.010 0.970 1.010 0.980 1.010 78,000 0.9923 0.00%
2018-10-25 0 1.010 0.960 1.010 0.990 1.010 24,000 24,020 1.0008 1.010 0.960 1.010 0.990 1.010 24,000 1.0008 0.00%
2018-10-24 0 1.010 0.970 1.010 1.010 1.010 2,000 2,020 1.0100 1.010 0.970 1.010 1.010 1.010 2,000 1.0100 1.00%
2018-10-23 0 1.000 0.970 1.000 0.990 1.000 56,000 55,520 0.9914 1.000 0.970 1.000 0.990 1.000 56,000 0.9914 0.00%
2018-10-22 0 1.000 0.970 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.970 1.000 1.000 1.000 4,000 1.0000 0.00%
2018-10-19 0 1.000 0.970 1.000 0.970 1.010 36,000 35,480 0.9856 1.000 0.970 1.000 0.970 1.010 36,000 0.9856 0.00%
2018-10-18 0 1.000 0.990 1.000 1.010 1.010 2,000 2,020 1.0100 1.000 0.990 1.000 1.010 1.010 2,000 1.0100 -1.96%
2018-10-16 0 1.020 0.990 1.020 0.990 1.030 122,000 121,180 0.9933 1.020 0.990 1.020 0.990 1.030 122,000 0.9933 0.00%
2018-10-15 0 1.020 0.990 1.020 0.990 1.020 34,000 34,040 1.0012 1.020 0.990 1.020 0.990 1.020 34,000 1.0012 -0.97%
2018-10-12 0 1.030 0.990 1.030 1.000 1.030 42,000 42,480 1.0114 1.030 0.990 1.030 1.000 1.030 42,000 1.0114 3.00%
2018-10-11 0 1.000 0.970 1.000 0.950 1.030 188,000 185,200 0.9851 1.000 0.970 1.000 0.950 1.030 188,000 0.9851 -2.91%
2018-10-10 0 1.030 0.990 1.030 1.000 1.030 28,000 28,360 1.0129 1.030 0.990 1.030 1.000 1.030 28,000 1.0129 1.98%
2018-10-09 0 1.010 0.990 1.010 0.990 1.010 40,000 40,020 1.0005 1.010 0.990 1.010 0.990 1.010 40,000 1.0005 0.00%
2018-10-08 0 1.010 0.990 1.010 0.990 1.010 82,000 82,360 1.0044 1.010 0.990 1.010 0.990 1.010 82,000 1.0044 -3.81%
2018-10-05 0 1.050 0.990 1.050 1.010 1.050 48,000 49,260 1.0263 1.050 0.990 1.050 1.010 1.050 48,000 1.0263 3.96%
2018-10-04 0 1.010 0.990 1.010 0.980 1.010 44,000 44,040 1.0009 1.010 0.990 1.010 0.980 1.010 44,000 1.0009 1.00%
2018-10-03 0 1.000 0.980 1.010 0.980 1.010 50,000 49,780 0.9956 1.000 0.980 1.010 0.980 1.010 50,000 0.9956 -0.99%
2018-10-02 0 1.010 0.980 1.010 1.000 1.010 26,000 26,060 1.0023 1.010 0.980 1.010 1.000 1.010 26,000 1.0023 0.00%
2018-09-28 0 1.010 0.980 1.020 0.970 1.020 356,000 353,980 0.9943 1.010 0.980 1.020 0.970 1.020 356,000 0.9943 -1.94%
2018-09-27 0 1.030 1.000 1.030 0.980 1.030 262,000 262,280 1.0011 1.030 1.000 1.030 0.980 1.030 262,000 1.0011 -1.90%
2018-09-26 0 1.050 1.000 1.050 1.000 1.050 102,000 103,300 1.0127 1.050 1.000 1.050 1.000 1.050 102,000 1.0127 0.96%
2018-09-24 0 1.040 1.010 1.040 1.020 1.040 16,000 16,400 1.0250 1.040 1.010 1.040 1.020 1.040 16,000 1.0250 0.00%
2018-09-21 0 1.040 1.020 1.040 0.990 1.050 528,000 530,820 1.0053 1.040 1.020 1.040 0.990 1.050 528,000 1.0053 1.96%
2018-09-20 0 1.020 1.000 1.020 0.990 1.020 130,000 130,400 1.0031 1.020 1.000 1.020 0.990 1.020 130,000 1.0031 -0.97%
2018-09-19 0 1.030 1.000 1.030 1.000 1.030 96,000 97,100 1.0115 1.030 1.000 1.030 1.000 1.030 96,000 1.0115 0.98%
2018-09-18 0 1.020 1.010 1.030 1.010 1.030 138,000 139,600 1.0116 1.020 1.010 1.030 1.010 1.030 138,000 1.0116 -2.86%
2018-09-17 0 1.050 1.010 1.050 1.000 1.050 96,000 97,600 1.0167 1.050 1.010 1.050 1.000 1.050 96,000 1.0167 0.00%
2018-09-14 0 1.050 1.010 1.050 1.000 1.070 184,000 187,320 1.0180 1.050 1.010 1.050 1.000 1.070 184,000 1.0180 1.94%
2018-09-13 0 1.030 1.000 1.030 1.000 1.040 78,000 78,760 1.0097 1.030 1.000 1.030 1.000 1.040 78,000 1.0097 0.98%
2018-09-12 0 1.020 1.000 1.020 1.000 1.050 130,000 130,540 1.0042 1.020 1.000 1.020 1.000 1.050 130,000 1.0042 -2.86%
2018-09-11 0 1.050 1.020 1.050 1.030 1.050 46,000 47,560 1.0339 1.050 1.020 1.050 1.030 1.050 46,000 1.0339 3.96%
2018-09-10 0 1.010 1.000 1.060 1.000 1.070 78,000 79,260 1.0162 1.010 1.000 1.060 1.000 1.070 78,000 1.0162 -1.94%
2018-09-07 0 1.030 1.010 1.030 0.990 1.030 136,000 136,820 1.0060 1.030 1.010 1.030 0.990 1.030 136,000 1.0060 1.98%
2018-09-06 0 1.010 0.990 1.010 0.990 1.010 140,000 140,020 1.0001 1.010 0.990 1.010 0.990 1.010 140,000 1.0001 -1.94%
2018-09-05 0 1.030 1.010 1.020 1.010 1.030 24,000 24,360 1.0150 1.030 1.010 1.020 1.010 1.030 24,000 1.0150 0.00%
2018-09-04 0 1.030 1.010 1.030 1.010 1.070 534,000 547,380 1.0251 1.030 1.010 1.030 1.010 1.070 534,000 1.0251 -3.74%
2018-09-03 0 1.070 1.010 1.070 1.010 1.070 410,000 417,180 1.0175 1.070 1.010 1.070 1.010 1.070 410,000 1.0175 0.00%
2018-08-31 0 1.070 1.030 1.070 1.010 1.070 264,000 273,160 1.0347 1.070 1.030 1.070 1.010 1.070 264,000 1.0347 1.90%
2018-08-30 0 1.050 1.010 1.050 1.020 1.140 168,000 173,580 1.0332 1.050 1.010 1.050 1.020 1.140 168,000 1.0332 -0.94%
2018-08-29 0 1.060 1.020 1.060 1.020 1.070 192,000 200,380 1.0436 1.060 1.020 1.060 1.020 1.070 192,000 1.0436 -0.93%
2018-08-28 0 1.070 1.030 1.070 1.020 1.070 150,000 157,060 1.0471 1.070 1.030 1.070 1.020 1.070 150,000 1.0471 0.94%
2018-08-27 0 1.060 1.010 1.060 1.070 1.070 2,000 2,140 1.0700 1.060 1.010 1.060 1.070 1.070 2,000 1.0700 0.95%
2018-08-24 0 1.050 1.030 1.050 1.080 1.080 6,000 6,480 1.0800 1.050 1.030 1.050 1.080 1.080 6,000 1.0800 -3.67%
2018-08-23 0 1.090 1.030 1.090 1.030 1.090 156,000 162,920 1.0444 1.090 1.030 1.090 1.030 1.090 156,000 1.0444 3.81%
2018-08-22 0 1.050 1.020 1.050 1.020 1.060 178,000 182,880 1.0274 1.050 1.020 1.050 1.020 1.060 178,000 1.0274 -4.55%
2018-08-21 0 1.100 1.100 1.250 1.010 1.080 98,000 101,280 1.0335 1.100 1.100 1.250 1.010 1.080 98,000 1.0335 7.84%
2018-08-20 0 1.020 0.980 1.020 0.970 1.020 656,000 646,420 0.9854 1.020 0.980 1.020 0.970 1.020 656,000 0.9854 -0.97%
2018-08-17 0 1.030 1.000 1.030 1.000 1.050 146,000 147,620 1.0111 1.030 1.000 1.030 1.000 1.050 146,000 1.0111 0.00%
2018-08-16 0 1.030 1.000 1.030 0.990 1.040 230,000 229,460 0.9977 1.030 1.000 1.030 0.990 1.040 230,000 0.9977 0.98%
2018-08-15 0 1.020 0.990 1.020 0.990 1.020 434,000 432,860 0.9974 1.020 0.990 1.020 0.990 1.020 434,000 0.9974 0.00%
2018-08-14 0 1.020 1.000 1.010 1.010 1.030 656,000 666,660 1.0163 1.020 1.000 1.010 1.010 1.030 656,000 1.0163 -4.67%
2018-08-13 0 1.070 1.020 1.070 1.010 1.070 796,000 814,620 1.0234 1.070 1.020 1.070 1.010 1.070 796,000 1.0234 0.00%
2018-08-10 0 1.070 1.020 1.070 1.010 1.070 342,000 351,540 1.0279 1.070 1.020 1.070 1.010 1.070 342,000 1.0279 2.88%
2018-08-09 0 1.040 1.020 1.030 1.020 1.040 258,000 264,960 1.0270 1.040 1.020 1.030 1.020 1.040 258,000 1.0270 0.00%
2018-08-08 0 1.040 1.010 1.040 1.000 1.050 318,000 324,180 1.0194 1.040 1.010 1.040 1.000 1.050 318,000 1.0194 -0.95%
2018-08-07 0 1.050 1.030 1.060 1.040 1.070 1,514,000 1,588,480 1.0492 1.050 1.030 1.060 1.040 1.070 1,514,000 1.0492 -3.67%
2018-08-06 0 1.090 1.060 1.090 1.040 1.130 660,000 699,620 1.0600 1.090 1.060 1.090 1.040 1.130 660,000 1.0600 -1.80%
2018-08-03 0 1.110 1.090 1.110 1.030 1.110 156,000 165,800 1.0628 1.110 1.090 1.110 1.030 1.110 156,000 1.0628 3.74%
2018-08-02 0 1.070 1.040 1.070 1.020 1.080 210,000 218,720 1.0415 1.070 1.040 1.070 1.020 1.080 210,000 1.0415 -1.83%
2018-08-01 0 1.090 1.040 1.090 1.020 1.090 352,000 368,760 1.0476 1.090 1.040 1.090 1.020 1.090 352,000 1.0476 -0.91%
2018-07-31 0 1.100 1.060 1.100 1.060 1.130 142,000 154,640 1.0890 1.100 1.060 1.100 1.060 1.130 142,000 1.0890 -0.90%
2018-07-30 0 1.110 1.130 1.140 1.090 1.140 156,000 173,320 1.1110 1.110 1.130 1.140 1.090 1.140 156,000 1.1110 -2.63%
2018-07-27 0 1.140 1.110 1.140 1.110 1.150 136,000 152,680 1.1226 1.140 1.110 1.140 1.110 1.150 136,000 1.1226 -0.87%
2018-07-26 0 1.150 1.130 1.150 1.130 1.170 472,000 540,700 1.1456 1.150 1.130 1.150 1.130 1.170 472,000 1.1456 -0.86%
2018-07-25 0 1.160 1.130 1.160 1.130 1.200 472,000 540,500 1.1451 1.160 1.130 1.160 1.130 1.200 472,000 1.1451 -0.85%
2018-07-24 0 1.170 1.130 1.170 1.120 1.200 304,000 354,200 1.1651 1.170 1.130 1.170 1.120 1.200 304,000 1.1651 -0.85%
2018-07-23 0 1.180 1.140 1.180 1.110 1.180 170,000 193,780 1.1399 1.180 1.140 1.180 1.110 1.180 170,000 1.1399 6.31%
2018-07-20 0 1.110 1.110 1.120 1.090 1.160 436,000 483,360 1.1086 1.110 1.110 1.120 1.090 1.160 436,000 1.1086 -4.31%
2018-07-19 0 1.160 1.120 1.160 1.110 1.160 112,000 126,340 1.1280 1.160 1.120 1.160 1.110 1.160 112,000 1.1280 0.00%
2018-07-18 0 1.160 1.100 1.150 1.080 1.160 334,000 369,680 1.1068 1.160 1.100 1.150 1.080 1.160 334,000 1.1068 0.00%
2018-07-17 0 1.160 1.110 1.160 1.080 1.200 242,000 272,780 1.1272 1.160 1.110 1.160 1.080 1.200 242,000 1.1272 -7.20%
2018-07-16 0 1.250 1.150 1.200 1.050 1.250 256,000 276,680 1.0808 1.250 1.150 1.200 1.050 1.250 256,000 1.0808 15.74%
2018-07-13 0 1.080 1.060 1.090 1.050 1.100 802,000 869,580 1.0843 1.080 1.060 1.090 1.050 1.100 802,000 1.0843 -1.82%
2018-07-12 0 1.100 1.080 1.100 1.050 1.110 1,270,000 1,358,100 1.0694 1.100 1.080 1.100 1.050 1.110 1,270,000 1.0694 0.00%
2018-07-11 0 1.100 1.080 1.100 1.070 1.100 162,000 175,800 1.0852 1.100 1.080 1.100 1.070 1.100 162,000 1.0852 -2.65%
2018-07-10 0 1.130 1.080 1.130 1.100 1.150 494,000 552,740 1.1189 1.130 1.080 1.130 1.100 1.150 494,000 1.1189 -1.74%
2018-07-09 0 1.150 1.120 1.160 1.100 1.170 422,000 476,180 1.1284 1.150 1.120 1.160 1.100 1.170 422,000 1.1284 -1.71%
2018-07-06 0 1.170 1.110 1.170 1.100 1.180 1,236,000 1,428,320 1.1556 1.170 1.110 1.170 1.100 1.180 1,236,000 1.1556 0.00%
2018-07-05 0 1.170 1.130 1.170 1.120 1.200 816,000 950,400 1.1647 1.170 1.130 1.170 1.120 1.200 816,000 1.1647 0.00%
2018-07-04 0 1.170 1.150 1.170 1.130 1.170 784,000 911,180 1.1622 1.170 1.150 1.170 1.130 1.170 784,000 1.1622 0.86%
2018-07-03 0 1.160 1.120 1.160 1.050 1.160 306,000 344,820 1.1269 1.160 1.120 1.160 1.050 1.160 306,000 1.1269 -2.52%
2018-06-29 0 1.190 1.140 1.190 1.110 1.200 364,000 417,960 1.1482 1.190 1.140 1.190 1.110 1.200 364,000 1.1482 5.31%
2018-06-28 0 1.130 1.100 1.130 1.130 1.170 166,000 188,200 1.1337 1.130 1.100 1.130 1.130 1.170 166,000 1.1337 0.00%
2018-06-27 0 1.130 1.090 1.140 1.100 1.180 260,000 292,880 1.1265 1.130 1.090 1.140 1.100 1.180 260,000 1.1265 -1.74%
2018-06-26 0 1.150 1.110 1.150 1.080 1.220 1,814,000 2,045,980 1.1279 1.150 1.110 1.150 1.080 1.220 1,814,000 1.1279 -6.50%
2018-06-25 0 1.230 1.190 1.200 1.200 1.510 8,384,000 10,432,480 1.2443 1.230 1.190 1.200 1.200 1.510 8,384,000 1.2443 -16.89%
2018-06-22 0 1.480 1.350 1.480 1.460 1.490 20,000 29,380 1.4690 1.480 1.350 1.480 1.460 1.490 20,000 1.4690 2.78%
2018-06-21 0 1.440 1.400 1.440 1.400 1.520 272,000 389,080 1.4304 1.440 1.400 1.440 1.400 1.520 272,000 1.4304 -4.00%
2018-06-20 0 1.500 1.520 1.550 1.370 1.500 88,000 126,560 1.4382 1.500 1.520 1.550 1.370 1.500 88,000 1.4382 5.63%
2018-06-19 0 1.420 1.420 1.440 1.200 1.420 2,040,000 2,649,440 1.2987 1.420 1.420 1.440 1.200 1.420 2,040,000 1.2987 0.00%
2018-06-15 0 1.420 1.390 1.430 1.390 1.450 148,000 212,160 1.4335 1.420 1.390 1.430 1.390 1.450 148,000 1.4335 -1.39%
2018-06-14 0 1.440 1.410 1.430 1.410 1.440 32,000 45,760 1.4300 1.440 1.410 1.430 1.410 1.440 32,000 1.4300 -0.69%
2018-06-13 0 1.450 1.400 1.450 1.410 1.460 44,000 63,380 1.4405 1.450 1.400 1.450 1.410 1.460 44,000 1.4405 2.11%
2018-06-12 0 1.420 1.410 1.420 1.370 1.460 28,000 39,620 1.4150 1.420 1.410 1.420 1.370 1.460 28,000 1.4150 -2.74%
2018-06-11 0 1.460 1.430 1.460 1.400 1.490 88,000 127,340 1.4470 1.460 1.430 1.460 1.400 1.490 88,000 1.4470 -2.01%
2018-06-08 0 1.490 1.440 1.490 1.490 1.490 4,000 5,960 1.4900 1.490 1.440 1.490 1.490 1.490 4,000 1.4900 0.00%
2018-06-07 0 1.490 1.480 1.490 1.400 1.490 44,000 63,820 1.4505 1.490 1.480 1.490 1.400 1.490 44,000 1.4505 0.00%
2018-06-06 0 1.490 1.440 1.490 1.420 1.490 14,000 20,540 1.4671 1.490 1.440 1.490 1.420 1.490 14,000 1.4671 0.00%
2018-06-05 0 1.490 1.410 1.490 1.370 1.490 138,000 196,720 1.4255 1.490 1.410 1.490 1.370 1.490 138,000 1.4255 0.00%
2018-06-04 0 1.490 1.430 1.490 1.430 1.500 146,000 217,080 1.4868 1.490 1.430 1.490 1.430 1.500 146,000 1.4868 -0.67%
2018-06-01 0 1.500 1.430 1.500 1.510 1.530 4,000 6,080 1.5200 1.500 1.430 1.500 1.510 1.530 4,000 1.5200 -0.66%
2018-05-31 0 1.510 1.360 1.510 1.410 1.550 28,000 40,760 1.4557 1.510 1.360 1.510 1.410 1.550 28,000 1.4557 6.34%
2018-05-30 0 1.420 1.340 1.420 1.320 1.420 178,000 249,280 1.4004 1.420 1.340 1.420 1.320 1.420 178,000 1.4004 0.71%
2018-05-29 0 1.410 1.400 1.410 1.400 1.410 80,000 111,840 1.3980 1.410 1.400 1.410 1.400 1.410 80,000 1.3980 0.71%
2018-05-28 0 1.400 1.360 1.400 1.370 1.410 232,000 324,660 1.3994 1.400 1.360 1.400 1.370 1.410 232,000 1.3994 0.72%
2018-05-25 0 1.390 1.360 1.390 1.390 1.400 18,000 25,060 1.3922 1.390 1.360 1.390 1.390 1.400 18,000 1.3922 -0.71%
2018-05-24 0 1.400 1.370 1.400 1.360 1.410 148,000 205,440 1.3881 1.400 1.370 1.400 1.360 1.410 148,000 1.3881 -0.71%
2018-05-23 0 1.410 1.330 1.420 1.340 1.420 106,000 147,000 1.3868 1.410 1.330 1.420 1.340 1.420 106,000 1.3868 -2.08%
2018-05-21 0 1.440 1.370 1.440 1.250 1.440 1,794,000 2,460,340 1.3714 1.440 1.370 1.440 1.250 1.440 1,794,000 1.3714 2.86%
2018-05-18 0 1.400 1.350 1.400 1.050 1.450 39,748,000 46,836,780 1.1783 1.400 1.350 1.400 1.050 1.450 39,748,000 1.1783 -3.45%
2018-05-17 0 1.450 1.440 1.500 1.080 1.450 4,562,000 5,678,100 1.2447 1.450 1.440 1.500 1.080 1.450 4,562,000 1.2447 0.69%
2018-05-16 0 1.440 1.380 1.440 1.410 1.440 28,000 39,840 1.4229 1.440 1.380 1.440 1.410 1.440 28,000 1.4229 1.41%
2018-05-15 0 1.420 1.390 1.420 1.400 1.440 104,000 146,660 1.4102 1.420 1.390 1.420 1.400 1.440 104,000 1.4102 -3.40%
2018-05-14 0 1.470 1.440 1.470 1.430 1.520 308,000 448,960 1.4577 1.470 1.440 1.470 1.430 1.520 308,000 1.4577 -3.92%
2018-05-11 0 1.530 1.460 1.530 1.460 1.530 98,000 145,020 1.4798 1.530 1.460 1.530 1.460 1.530 98,000 1.4798 2.68%
2018-05-10 0 1.490 1.450 1.490 1.450 1.500 392,000 572,480 1.4604 1.490 1.450 1.490 1.450 1.500 392,000 1.4604 -0.67%
2018-05-09 0 1.500 1.490 1.500 1.450 1.570 558,000 837,440 1.5008 1.500 1.490 1.500 1.450 1.570 558,000 1.5008 -1.96%
2018-05-08 0 1.530 1.480 1.530 1.420 1.550 314,000 468,900 1.4933 1.530 1.480 1.530 1.420 1.550 314,000 1.4933 -0.65%
2018-05-07 0 1.540 1.490 1.540 1.490 1.550 612,000 930,060 1.5197 1.540 1.490 1.540 1.490 1.550 612,000 1.5197 1.99%
2018-05-04 0 1.510 1.390 1.510 1.380 1.510 200,000 282,140 1.4107 1.510 1.390 1.510 1.380 1.510 200,000 1.4107 7.09%
2018-05-03 0 1.410 1.380 1.410 1.380 1.410 36,000 50,080 1.3911 1.410 1.380 1.410 1.380 1.410 36,000 1.3911 0.00%
2018-05-02 0 1.410 1.380 1.410 1.380 1.430 34,000 47,700 1.4029 1.410 1.380 1.410 1.380 1.430 34,000 1.4029 -1.40%
2018-04-30 0 1.430 1.370 1.430 1.360 1.440 88,000 123,360 1.4018 1.430 1.370 1.430 1.360 1.440 88,000 1.4018 1.42%
2018-04-27 0 1.410 1.370 1.410 1.410 1.410 6,000 8,460 1.4100 1.410 1.370 1.410 1.410 1.410 6,000 1.4100 0.00%
2018-04-26 0 1.410 1.350 1.410 1.360 1.420 70,000 97,920 1.3989 1.410 1.350 1.410 1.360 1.420 70,000 1.3989 0.00%
2018-04-25 0 1.410 1.380 1.410 1.380 1.430 62,000 87,420 1.4100 1.410 1.380 1.410 1.380 1.430 62,000 1.4100 0.00%
2018-04-24 0 1.410 1.400 1.410 1.380 1.440 136,000 193,080 1.4197 1.410 1.400 1.410 1.380 1.440 136,000 1.4197 -2.08%
2018-04-23 0 1.440 1.410 1.440 1.300 1.440 14,000 19,820 1.4157 1.440 1.410 1.440 1.300 1.440 14,000 1.4157 0.70%
2018-04-20 0 1.430 1.410 1.430 1.410 1.450 86,000 122,500 1.4244 1.430 1.410 1.430 1.410 1.450 86,000 1.4244 -0.69%
2018-04-19 0 1.440 1.420 1.440 1.420 1.450 92,000 132,300 1.4380 1.440 1.420 1.440 1.420 1.450 92,000 1.4380 -0.69%
2018-04-18 0 1.450 1.420 1.450 1.440 1.450 34,000 49,060 1.4429 1.450 1.420 1.450 1.440 1.450 34,000 1.4429 0.00%
2018-04-17 0 1.450 1.420 1.440 1.420 1.450 262,000 375,480 1.4331 1.450 1.420 1.440 1.420 1.450 262,000 1.4331 -2.03%
2018-04-16 0 1.480 1.450 1.480 1.430 1.480 106,000 154,860 1.4609 1.480 1.450 1.480 1.430 1.480 106,000 1.4609 1.37%
2018-04-13 0 1.460 1.430 1.460 1.410 1.460 170,000 245,480 1.4440 1.460 1.430 1.460 1.410 1.460 170,000 1.4440 0.00%
2018-04-12 0 1.460 1.440 1.470 1.440 1.520 560,000 811,900 1.4498 1.460 1.440 1.470 1.440 1.520 560,000 1.4498 -2.67%
2018-04-11 0 1.500 1.440 1.520 1.430 1.520 320,000 464,560 1.4518 1.500 1.440 1.520 1.430 1.520 320,000 1.4518 2.04%
2018-04-10 0 1.470 1.440 1.460 1.430 1.470 252,000 364,900 1.4480 1.470 1.440 1.460 1.430 1.470 252,000 1.4480 0.68%
2018-04-09 0 1.460 1.450 1.480 1.440 1.490 264,000 384,000 1.4545 1.460 1.450 1.480 1.440 1.490 264,000 1.4545 -2.01%
2018-04-06 0 1.490 1.440 1.490 1.430 1.490 224,000 326,780 1.4588 1.490 1.440 1.490 1.430 1.490 224,000 1.4588 0.68%
2018-04-04 0 1.480 1.450 1.480 1.450 1.480 108,000 157,680 1.4600 1.480 1.450 1.480 1.450 1.480 108,000 1.4600 -0.67%
2018-04-03 0 1.490 1.450 1.490 1.450 1.490 124,000 181,160 1.4610 1.490 1.450 1.490 1.450 1.490 124,000 1.4610 0.00%
2018-03-29 0 1.490 1.460 1.490 1.460 1.500 94,000 138,120 1.4694 1.490 1.460 1.490 1.460 1.500 94,000 1.4694 -0.67%
2018-03-28 0 1.500 1.460 1.500 1.460 1.500 64,000 94,720 1.4800 1.500 1.460 1.500 1.460 1.500 64,000 1.4800 0.67%
2018-03-27 0 1.490 1.470 1.500 1.460 1.500 90,000 133,340 1.4816 1.490 1.470 1.500 1.460 1.500 90,000 1.4816 -0.67%
2018-03-26 0 1.500 1.460 1.500 1.460 1.500 82,000 122,200 1.4902 1.500 1.460 1.500 1.460 1.500 82,000 1.4902 0.00%
2018-03-23 0 1.500 1.450 1.500 1.480 1.500 54,000 80,560 1.4919 1.500 1.450 1.500 1.480 1.500 54,000 1.4919 -1.32%
2018-03-22 0 1.520 1.460 1.520 1.450 1.520 244,000 361,140 1.4801 1.520 1.460 1.520 1.450 1.520 244,000 1.4801 1.33%
2018-03-21 0 1.500 1.470 1.500 1.450 1.500 336,000 491,200 1.4619 1.500 1.470 1.500 1.450 1.500 336,000 1.4619 0.00%
2018-03-20 0 1.500 1.460 1.500 1.450 1.500 84,000 124,380 1.4807 1.500 1.460 1.500 1.450 1.500 84,000 1.4807 0.00%
2018-03-19 0 1.500 1.450 1.500 1.470 1.500 40,000 59,340 1.4835 1.500 1.450 1.500 1.470 1.500 40,000 1.4835 0.00%
2018-03-16 0 1.500 1.450 1.480 1.480 1.530 438,000 655,700 1.4970 1.500 1.450 1.480 1.480 1.530 438,000 1.4970 -1.96%
2018-03-15 0 1.530 1.520 1.530 1.480 1.570 1,658,000 2,518,700 1.5191 1.530 1.520 1.530 1.480 1.570 1,658,000 1.5191 0.66%
2018-03-14 0 1.520 1.470 1.520 1.500 1.520 84,000 126,080 1.5010 1.520 1.470 1.520 1.500 1.520 84,000 1.5010 1.33%
2018-03-13 0 1.500 1.480 1.500 1.500 1.500 6,000 9,000 1.5000 1.500 1.480 1.500 1.500 1.500 6,000 1.5000 0.00%
2018-03-12 0 1.500 1.470 1.500 1.470 1.500 94,000 139,200 1.4809 1.500 1.470 1.500 1.470 1.500 94,000 1.4809 0.00%
2018-03-09 0 1.500 1.470 1.500 1.490 1.500 14,000 20,900 1.4929 1.500 1.470 1.500 1.490 1.500 14,000 1.4929 0.00%
2018-03-08 0 1.500 1.470 1.500 1.490 1.500 18,000 26,860 1.4922 1.500 1.470 1.500 1.490 1.500 18,000 1.4922 0.00%
2018-03-07 0 1.500 1.470 1.500 1.460 1.500 92,000 135,860 1.4767 1.500 1.470 1.500 1.460 1.500 92,000 1.4767 0.00%
2018-03-06 0 1.500 1.470 1.500 1.470 1.540 94,000 139,740 1.4866 1.500 1.470 1.500 1.470 1.540 94,000 1.4866 0.00%
2018-03-05 0 1.500 1.470 1.490 1.500 1.560 22,000 33,280 1.5127 1.500 1.470 1.490 1.500 1.560 22,000 1.5127 -0.66%
2018-03-02 0 1.510 1.470 1.520 1.450 1.520 368,000 542,800 1.4750 1.510 1.470 1.520 1.450 1.520 368,000 1.4750 0.00%
2018-03-01 0 1.510 1.480 1.510 1.490 1.550 626,000 938,720 1.4996 1.510 1.480 1.510 1.490 1.550 626,000 1.4996 -1.95%
2018-02-28 0 1.540 1.480 1.540 1.450 1.540 526,000 779,220 1.4814 1.540 1.480 1.540 1.450 1.540 526,000 1.4814 0.65%
2018-02-27 0 1.530 1.510 1.530 1.510 1.570 394,000 598,460 1.5189 1.530 1.510 1.530 1.510 1.570 394,000 1.5189 -2.55%
2018-02-26 0 1.570 1.540 1.570 1.510 1.570 464,000 709,400 1.5289 1.570 1.540 1.570 1.510 1.570 464,000 1.5289 0.64%
2018-02-23 0 1.560 1.540 1.560 1.510 1.580 344,000 533,780 1.5517 1.560 1.540 1.560 1.510 1.580 344,000 1.5517 -1.27%
2018-02-22 0 1.580 1.560 1.590 1.550 1.590 432,000 674,120 1.5605 1.580 1.560 1.590 1.550 1.590 432,000 1.5605 -0.63%
2018-02-21 0 1.590 1.560 1.590 1.550 1.590 356,000 554,680 1.5581 1.590 1.560 1.590 1.550 1.590 356,000 1.5581 0.00%
2018-02-20 0 1.590 1.550 1.590 1.550 1.600 196,000 306,220 1.5623 1.590 1.550 1.590 1.550 1.600 196,000 1.5623 0.00%
2018-02-15 0 1.590 1.550 1.600 1.550 1.600 268,000 419,700 1.5660 1.590 1.550 1.600 1.550 1.600 268,000 1.5660 -0.62%
2018-02-14 0 1.600 1.560 1.600 1.590 1.600 110,000 175,000 1.5909 1.600 1.560 1.600 1.590 1.600 110,000 1.5909 0.00%
2018-02-13 0 1.600 1.570 1.600 1.560 1.600 102,000 161,040 1.5788 1.600 1.570 1.600 1.560 1.600 102,000 1.5788 0.63%
2018-02-12 0 1.590 1.560 1.590 1.560 1.600 118,000 184,640 1.5647 1.590 1.560 1.590 1.560 1.600 118,000 1.5647 -0.62%
2018-02-09 0 1.600 1.540 1.590 1.560 1.630 140,000 221,760 1.5840 1.600 1.540 1.590 1.560 1.630 140,000 1.5840 -2.44%
2018-02-08 0 1.640 1.580 1.630 1.570 1.640 110,000 176,440 1.6040 1.640 1.580 1.630 1.570 1.640 110,000 1.6040 1.86%
2018-02-07 0 1.610 1.580 1.610 1.570 1.650 178,000 285,720 1.6052 1.610 1.580 1.610 1.570 1.650 178,000 1.6052 1.26%
2018-02-06 0 1.590 1.560 1.590 1.550 1.620 162,000 255,420 1.5767 1.590 1.560 1.590 1.550 1.620 162,000 1.5767 -3.64%
2018-02-05 0 1.650 1.580 1.650 1.500 1.650 290,000 462,720 1.5956 1.650 1.580 1.650 1.500 1.650 290,000 1.5956 0.61%
2018-02-02 0 1.640 1.610 1.650 1.600 1.650 588,000 950,260 1.6161 1.640 1.610 1.650 1.600 1.650 588,000 1.6161 -1.80%
2018-02-01 0 1.670 1.630 1.670 1.600 1.670 788,000 1,276,080 1.6194 1.670 1.630 1.670 1.600 1.670 788,000 1.6194 -0.60%
2018-01-31 0 1.680 1.620 1.670 1.600 1.680 514,000 838,560 1.6314 1.680 1.620 1.670 1.600 1.680 514,000 1.6314 0.00%
2018-01-30 0 1.680 1.630 1.680 1.620 1.700 46,000 76,320 1.6591 1.680 1.630 1.680 1.620 1.700 46,000 1.6591 0.00%
2018-01-29 0 1.680 1.620 1.680 1.650 1.690 46,000 76,300 1.6587 1.680 1.620 1.680 1.650 1.690 46,000 1.6587 0.00%
2018-01-26 0 1.680 1.670 1.680 1.670 1.700 86,000 143,980 1.6742 1.680 1.670 1.680 1.670 1.700 86,000 1.6742 -1.18%
2018-01-25 0 1.700 1.670 1.700 1.670 1.700 272,000 459,980 1.6911 1.700 1.670 1.700 1.670 1.700 272,000 1.6911 1.19%
2018-01-24 0 1.680 1.670 1.680 1.680 1.700 60,000 101,120 1.6853 1.680 1.670 1.680 1.680 1.700 60,000 1.6853 0.60%
2018-01-23 0 1.670 1.670 1.680 1.660 1.680 108,000 179,900 1.6657 1.670 1.670 1.680 1.660 1.680 108,000 1.6657 -0.60%
2018-01-22 0 1.680 1.680 1.690 1.660 1.700 42,000 71,080 1.6924 1.680 1.680 1.690 1.660 1.700 42,000 1.6924 -1.18%
2018-01-19 0 1.700 1.660 1.700 1.640 1.700 118,000 198,860 1.6853 1.700 1.660 1.700 1.640 1.700 118,000 1.6853 1.80%
2018-01-18 0 1.670 1.650 1.670 1.660 1.690 70,000 117,900 1.6843 1.670 1.650 1.670 1.660 1.690 70,000 1.6843 0.00%
2018-01-17 0 1.670 1.630 1.680 1.610 1.700 330,000 551,840 1.6722 1.670 1.630 1.680 1.610 1.700 330,000 1.6722 -1.76%
2018-01-16 0 1.700 1.680 1.700 1.690 1.700 154,000 260,500 1.6916 1.700 1.680 1.700 1.690 1.700 154,000 1.6916 0.59%
2018-01-15 0 1.690 1.670 1.690 1.670 1.690 72,000 121,080 1.6817 1.690 1.670 1.690 1.670 1.690 72,000 1.6817 -0.59%
2018-01-12 0 1.700 1.670 1.700 1.670 1.700 138,000 232,500 1.6848 1.700 1.670 1.700 1.670 1.700 138,000 1.6848 0.00%
2018-01-11 0 1.700 1.660 1.700 1.670 1.700 110,000 185,180 1.6835 1.700 1.660 1.700 1.670 1.700 110,000 1.6835 0.00%
2018-01-10 0 1.700 1.660 1.700 1.660 1.700 34,000 57,540 1.6924 1.700 1.660 1.700 1.660 1.700 34,000 1.6924 0.00%
2018-01-09 0 1.700 1.680 1.700 1.680 1.700 420,000 710,980 1.6928 1.700 1.680 1.700 1.680 1.700 420,000 1.6928 0.59%
2018-01-08 0 1.690 1.660 1.690 1.690 1.700 12,000 20,320 1.6933 1.690 1.660 1.690 1.690 1.700 12,000 1.6933 -0.59%
2018-01-05 0 1.700 1.690 1.700 1.690 1.700 22,000 37,340 1.6973 1.700 1.690 1.700 1.690 1.700 22,000 1.6973 0.00%
2018-01-04 0 1.700 1.670 1.700 1.670 1.700 40,000 67,480 1.6870 1.700 1.670 1.700 1.670 1.700 40,000 1.6870 0.00%
2018-01-03 0 1.700 1.670 1.700 1.660 1.700 132,000 222,020 1.6820 1.700 1.670 1.700 1.660 1.700 132,000 1.6820 0.00%
2018-01-02 0 1.700 1.690 1.700 1.660 1.720 172,000 291,500 1.6948 1.700 1.690 1.700 1.660 1.720 172,000 1.6948 0.00%
2017-12-29 0 1.700 1.670 1.700 1.650 1.710 236,000 396,700 1.6809 1.700 1.670 1.700 1.650 1.710 236,000 1.6809 0.00%
2017-12-28 0 1.700 1.660 1.700 1.610 1.700 176,000 292,380 1.6613 1.700 1.660 1.700 1.610 1.700 176,000 1.6613 0.00%
2017-12-27 0 1.700 1.660 1.700 1.500 1.700 44,000 73,060 1.6605 1.700 1.660 1.700 1.500 1.700 44,000 1.6605 0.00%
2017-12-22 0 1.700 1.680 1.700 1.660 1.700 74,000 123,600 1.6703 1.700 1.680 1.700 1.660 1.700 74,000 1.6703 0.00%
2017-12-21 0 1.700 1.670 1.700 1.700 1.720 10,000 17,040 1.7040 1.700 1.670 1.700 1.700 1.720 10,000 1.7040 0.00%
2017-12-20 0 1.700 1.670 1.700 1.680 1.720 50,000 84,940 1.6988 1.700 1.670 1.700 1.680 1.720 50,000 1.6988 -0.58%
2017-12-19 0 1.710 1.690 1.710 1.680 1.740 44,000 74,840 1.7009 1.710 1.690 1.710 1.680 1.740 44,000 1.7009 0.00%
2017-12-18 0 1.710 1.680 1.710 1.660 1.710 98,000 166,240 1.6963 1.710 1.680 1.710 1.660 1.710 98,000 1.6963 0.59%
2017-12-15 0 1.700 1.670 1.700 1.660 1.710 80,000 135,140 1.6893 1.700 1.670 1.700 1.660 1.710 80,000 1.6893 -1.16%
2017-12-14 0 1.720 1.690 1.720 1.690 1.740 122,000 208,440 1.7085 1.720 1.690 1.720 1.690 1.740 122,000 1.7085 -1.15%
2017-12-13 0 1.740 1.710 1.750 1.680 1.750 330,000 565,480 1.7136 1.740 1.710 1.750 1.680 1.750 330,000 1.7136 0.00%
2017-12-12 0 1.740 1.700 1.740 1.680 1.750 222,000 381,720 1.7195 1.740 1.700 1.740 1.680 1.750 222,000 1.7195 -0.57%
2017-12-11 0 1.750 1.700 1.750 1.700 1.750 58,000 100,460 1.7321 1.750 1.700 1.750 1.700 1.750 58,000 1.7321 0.00%
2017-12-08 0 1.750 1.690 1.750 1.730 1.750 140,000 242,580 1.7327 1.750 1.690 1.750 1.730 1.750 140,000 1.7327 2.34%
2017-12-07 0 1.710 1.700 1.710 1.690 1.740 90,000 153,920 1.7102 1.710 1.700 1.710 1.690 1.740 90,000 1.7102 -2.29%
2017-12-06 0 1.750 1.660 1.750 1.700 1.780 214,000 370,600 1.7318 1.750 1.660 1.750 1.700 1.780 214,000 1.7318 -1.69%
2017-12-05 0 1.780 1.730 1.780 1.730 1.830 212,000 375,440 1.7709 1.780 1.730 1.780 1.730 1.830 212,000 1.7709 -1.66%
2017-12-04 0 1.810 1.770 1.810 1.790 1.820 80,000 144,600 1.8075 1.810 1.770 1.810 1.790 1.820 80,000 1.8075 0.00%
2017-12-01 0 1.810 1.780 1.810 1.800 1.830 34,000 61,720 1.8153 1.810 1.780 1.810 1.800 1.830 34,000 1.8153 -1.09%
2017-11-30 0 1.830 1.790 1.830 1.780 1.840 190,000 342,780 1.8041 1.830 1.790 1.830 1.780 1.840 190,000 1.8041 -0.54%
2017-11-29 0 1.840 1.800 1.840 1.820 1.860 232,000 425,000 1.8319 1.840 1.800 1.840 1.820 1.860 232,000 1.8319 0.00%
2017-11-28 0 1.840 1.800 1.850 1.750 1.850 1,320,000 2,385,580 1.8073 1.840 1.800 1.850 1.750 1.850 1,320,000 1.8073 0.00%
2017-11-27 0 1.840 1.760 1.840 1.700 1.880 834,000 1,485,500 1.7812 1.840 1.760 1.840 1.700 1.880 834,000 1.7812 6.98%
2017-11-24 0 1.720 1.690 1.720 1.700 1.720 90,000 154,560 1.7173 1.720 1.690 1.720 1.700 1.720 90,000 1.7173 0.00%
2017-11-23 0 1.720 1.690 1.720 1.730 1.730 100,000 173,000 1.7300 1.720 1.690 1.720 1.730 1.730 100,000 1.7300 -0.58%
2017-11-22 0 1.730 1.700 1.740 1.690 1.740 310,000 527,680 1.7022 1.730 1.700 1.740 1.690 1.740 310,000 1.7022 -1.14%
2017-11-21 0 1.750 1.720 1.750 1.710 1.750 220,000 381,640 1.7347 1.750 1.720 1.750 1.710 1.750 220,000 1.7347 -1.13%
2017-11-20 0 1.770 1.700 1.770 1.720 1.770 62,000 107,240 1.7297 1.770 1.700 1.770 1.720 1.770 62,000 1.7297 1.14%
2017-11-17 0 1.750 1.700 1.750 1.710 1.770 134,000 233,080 1.7394 1.750 1.700 1.750 1.710 1.770 134,000 1.7394 -1.13%
2017-11-16 0 1.770 1.710 1.770 1.710 1.770 30,000 52,200 1.7400 1.770 1.710 1.770 1.710 1.770 30,000 1.7400 -1.12%
2017-11-15 0 1.790 1.710 1.790 1.700 1.800 24,000 41,400 1.7250 1.790 1.710 1.790 1.700 1.800 24,000 1.7250 1.13%
2017-11-14 0 1.770 1.710 1.770 1.750 1.770 204,000 359,400 1.7618 1.770 1.710 1.770 1.750 1.770 204,000 1.7618 0.57%
2017-11-13 0 1.760 1.710 1.760 1.700 1.760 258,000 447,080 1.7329 1.760 1.710 1.760 1.700 1.760 258,000 1.7329 -0.56%
2017-11-10 0 1.770 1.730 1.770 1.740 1.780 206,000 365,740 1.7754 1.770 1.730 1.770 1.740 1.780 206,000 1.7754 -0.56%
2017-11-09 0 1.780 1.740 1.780 1.730 1.800 268,000 475,720 1.7751 1.780 1.740 1.780 1.730 1.800 268,000 1.7751 0.56%
2017-11-08 0 1.770 1.740 1.770 1.760 1.780 204,000 361,700 1.7730 1.770 1.740 1.770 1.760 1.780 204,000 1.7730 -1.12%
2017-11-07 0 1.790 1.770 1.790 1.730 1.810 348,000 620,680 1.7836 1.790 1.770 1.790 1.730 1.810 348,000 1.7836 1.70%
2017-11-06 0 1.760 1.720 1.760 1.750 1.760 232,000 406,700 1.7530 1.760 1.720 1.760 1.750 1.760 232,000 1.7530 0.00%
2017-11-03 0 1.760 1.730 1.760 1.730 1.800 260,000 456,360 1.7552 1.760 1.730 1.760 1.730 1.800 260,000 1.7552 1.15%
2017-11-02 0 1.740 1.720 1.750 1.710 1.810 288,000 503,380 1.7478 1.740 1.720 1.750 1.710 1.810 288,000 1.7478 -0.57%
2017-11-01 0 1.750 1.710 1.750 1.720 1.770 638,000 1,108,220 1.7370 1.750 1.710 1.750 1.720 1.770 638,000 1.7370 -1.13%
2017-10-31 0 1.770 1.720 1.770 1.720 1.770 462,080 808,195 1.7490 1.770 1.720 1.770 1.720 1.770 462,080 1.7490 1.14%
2017-10-30 0 1.750 1.740 1.750 1.750 1.780 380,000 666,980 1.7552 1.750 1.740 1.750 1.750 1.780 380,000 1.7552 0.00%
2017-10-27 0 1.750 1.730 1.750 1.750 1.780 192,000 339,500 1.7682 1.750 1.730 1.750 1.750 1.780 192,000 1.7682 -1.69%
2017-10-26 0 1.780 1.750 1.780 1.750 1.790 52,000 91,080 1.7515 1.780 1.750 1.780 1.750 1.790 52,000 1.7515 -1.11%
2017-10-25 0 1.800 1.740 1.800 1.720 1.810 380,000 661,840 1.7417 1.800 1.740 1.800 1.720 1.810 380,000 1.7417 3.45%
2017-10-24 0 1.740 1.730 1.740 1.700 1.740 132,000 228,620 1.7320 1.740 1.730 1.740 1.700 1.740 132,000 1.7320 -0.57%
2017-10-23 0 1.750 1.730 1.750 1.680 1.800 346,000 604,320 1.7466 1.750 1.730 1.750 1.680 1.800 346,000 1.7466 -0.57%
2017-10-20 0 1.760 1.750 1.760 1.750 1.810 174,000 308,080 1.7706 1.760 1.750 1.760 1.750 1.810 174,000 1.7706 -2.76%
2017-10-19 0 1.810 1.780 1.810 1.780 1.810 132,000 237,300 1.7977 1.810 1.780 1.810 1.780 1.810 132,000 1.7977 -1.63%
2017-10-18 0 1.840 1.790 1.840 1.770 1.840 330,000 593,940 1.7998 1.840 1.790 1.840 1.770 1.840 330,000 1.7998 2.22%
2017-10-17 0 1.800 1.760 1.800 1.740 1.810 66,000 117,160 1.7752 1.800 1.760 1.800 1.740 1.810 66,000 1.7752 -1.10%
2017-10-16 0 1.820 1.760 1.820 1.760 1.820 216,000 389,000 1.8009 1.820 1.760 1.820 1.760 1.820 216,000 1.8009 -1.62%
2017-10-13 0 1.850 1.810 1.840 1.780 1.850 392,000 708,700 1.8079 1.850 1.810 1.840 1.780 1.850 392,000 1.8079 0.54%
2017-10-12 0 1.840 1.780 1.840 1.690 1.860 828,000 1,480,020 1.7875 1.840 1.780 1.840 1.690 1.860 828,000 1.7875 6.98%
2017-10-11 0 1.720 1.710 1.720 1.690 1.720 194,000 331,580 1.7092 1.720 1.710 1.720 1.690 1.720 194,000 1.7092 -0.58%
2017-10-10 0 1.730 1.710 1.730 1.680 1.730 148,000 252,320 1.7049 1.730 1.710 1.730 1.680 1.730 148,000 1.7049 0.00%
2017-10-09 0 1.730 1.700 1.730 1.680 1.750 262,000 450,220 1.7184 1.730 1.700 1.730 1.680 1.750 262,000 1.7184 -1.14%
2017-10-06 0 1.750 1.730 1.760 1.730 1.790 178,000 311,140 1.7480 1.750 1.730 1.760 1.730 1.790 178,000 1.7480 -0.57%
2017-10-04 0 1.760 1.710 1.760 1.720 1.780 92,000 159,880 1.7378 1.760 1.710 1.760 1.720 1.780 92,000 1.7378 -0.56%
2017-10-03 0 1.770 1.740 1.770 1.720 1.780 130,000 226,900 1.7454 1.770 1.740 1.770 1.720 1.780 130,000 1.7454 -1.67%
2017-09-29 0 1.800 1.750 1.800 1.750 1.800 206,000 364,280 1.7683 1.800 1.750 1.800 1.750 1.800 206,000 1.7683 0.00%
2017-09-28 0 1.800 1.740 1.800 1.670 1.880 708,000 1,257,540 1.7762 1.800 1.740 1.800 1.670 1.880 708,000 1.7762 5.88%
2017-09-27 0 1.700 1.670 1.700 1.670 1.720 40,000 67,840 1.6960 1.700 1.670 1.700 1.670 1.720 40,000 1.6960 0.59%
2017-09-26 0 1.690 1.670 1.700 1.660 1.750 200,000 337,980 1.6899 1.690 1.670 1.700 1.660 1.750 200,000 1.6899 -1.17%
2017-09-25 0 1.710 1.680 1.710 1.640 1.730 396,000 661,700 1.6710 1.710 1.680 1.710 1.640 1.730 396,000 1.6710 -0.58%
2017-09-22 0 1.720 1.690 1.730 1.650 1.790 642,000 1,084,220 1.6888 1.720 1.690 1.730 1.650 1.790 642,000 1.6888 0.00%
2017-09-21 0 1.720 1.710 1.740 1.720 1.840 918,000 1,595,880 1.7384 1.720 1.710 1.740 1.720 1.840 918,000 1.7384 -2.82%
2017-09-20 0 1.770 1.750 1.770 1.650 1.790 1,088,000 1,880,220 1.7281 1.770 1.750 1.770 1.650 1.790 1,088,000 1.7281 4.12%
2017-09-19 0 1.700 1.660 1.700 1.620 1.700 758,000 1,262,940 1.6661 1.700 1.660 1.700 1.620 1.700 758,000 1.6661 -1.16%
2017-09-18 0 1.720 1.680 1.720 1.650 1.770 958,000 1,628,700 1.7001 1.720 1.680 1.720 1.650 1.770 958,000 1.7001 -0.58%
2017-09-15 0 1.730 1.690 1.730 1.700 1.790 1,768,000 3,070,320 1.7366 1.730 1.690 1.730 1.700 1.790 1,768,000 1.7366 -3.35%
2017-09-14 0 1.790 1.770 1.790 1.760 1.790 452,000 802,960 1.7765 1.790 1.770 1.790 1.760 1.790 452,000 1.7765 0.00%
2017-09-13 0 1.790 1.780 1.790 1.780 1.820 992,000 1,779,720 1.7941 1.790 1.780 1.790 1.780 1.820 992,000 1.7941 -1.65%
2017-09-12 0 1.820 1.790 1.820 1.760 1.820 372,000 664,920 1.7874 1.820 1.790 1.820 1.760 1.820 372,000 1.7874 1.11%
2017-09-11 0 1.800 1.790 1.820 1.770 1.850 702,000 1,262,340 1.7982 1.800 1.790 1.820 1.770 1.850 702,000 1.7982 -1.64%
2017-09-08 0 1.830 1.800 1.830 1.780 1.850 770,000 1,390,520 1.8059 1.830 1.800 1.830 1.780 1.850 770,000 1.8059 -1.08%
2017-09-07 0 1.850 1.820 1.850 1.820 1.950 1,284,000 2,396,880 1.8667 1.850 1.820 1.850 1.820 1.950 1,284,000 1.8667 -0.54%
2017-09-06 0 1.860 1.820 1.860 1.800 1.860 388,000 706,540 1.8210 1.860 1.820 1.860 1.800 1.860 388,000 1.8210 1.09%
2017-09-05 0 1.840 1.820 1.840 1.800 1.870 478,000 882,580 1.8464 1.840 1.820 1.840 1.800 1.870 478,000 1.8464 -0.54%
2017-09-04 0 1.850 1.830 1.840 1.830 1.900 1,730,000 3,223,620 1.8634 1.850 1.830 1.840 1.830 1.900 1,730,000 1.8634 -4.64%
2017-09-01 0 1.940 1.870 1.960 1.850 1.960 940,000 1,782,060 1.8958 1.940 1.870 1.960 1.850 1.960 940,000 1.8958 0.52%
2017-08-31 0 1.930 1.880 1.930 1.840 1.930 860,000 1,630,660 1.8961 1.930 1.880 1.930 1.840 1.930 860,000 1.8961 0.00%
2017-08-30 0 1.930 1.900 1.930 1.900 1.950 335,400 643,452 1.9185 1.930 1.900 1.930 1.900 1.950 335,400 1.9185 0.52%
2017-08-29 0 1.920 1.920 1.930 1.900 1.960 1,078,000 2,056,220 1.9074 1.920 1.920 1.930 1.900 1.960 1,078,000 1.9074 -1.03%
2017-08-28 0 1.940 1.920 1.940 1.900 2.030 1,508,000 2,890,400 1.9167 1.940 1.920 1.940 1.900 2.030 1,508,000 1.9167 -2.02%
2017-08-25 0 1.980 1.960 1.990 1.950 1.980 968,000 1,893,760 1.9564 1.980 1.960 1.990 1.950 1.980 968,000 1.9564 -1.49%
2017-08-24 0 2.010 2.000 2.040 2.000 2.100 1,806,000 3,659,760 2.0264 2.010 2.000 2.040 2.000 2.100 1,806,000 2.0264 -5.19%
2017-08-22 0 2.120 2.110 2.130 2.100 2.130 1,140,000 2,405,320 2.1099 2.120 2.110 2.130 2.100 2.130 1,140,000 2.1099 1.44%
2017-08-21 0 2.090 2.070 2.100 2.040 2.120 2,286,000 4,758,000 2.0814 2.090 2.070 2.100 2.040 2.120 2,286,000 2.0814 3.47%
2017-08-18 0 2.020 2.020 2.060 1.990 2.100 1,064,000 2,165,640 2.0354 2.020 2.020 2.060 1.990 2.100 1,064,000 2.0354 -1.94%
2017-08-17 0 2.060 2.050 2.080 1.940 2.070 1,182,000 2,377,100 2.0111 2.060 2.050 2.080 1.940 2.070 1,182,000 2.0111 6.19%
2017-08-16 0 1.940 1.910 1.950 1.900 1.950 450,000 857,060 1.9046 1.940 1.910 1.950 1.900 1.950 450,000 1.9046 -1.02%
2017-08-15 0 1.960 1.900 1.960 1.870 1.960 884,000 1,681,920 1.9026 1.960 1.900 1.960 1.870 1.960 884,000 1.9026 0.00%
2017-08-14 0 1.960 1.920 1.960 1.910 2.010 812,000 1,586,440 1.9537 1.960 1.920 1.960 1.910 2.010 812,000 1.9537 0.51%
2017-08-11 0 1.950 1.940 1.950 1.900 2.000 1,574,000 3,075,840 1.9542 1.950 1.940 1.950 1.900 2.000 1,574,000 1.9542 -5.34%
2017-08-10 0 2.060 2.060 2.070 1.990 2.080 902,000 1,825,560 2.0239 2.060 2.060 2.070 1.990 2.080 902,000 2.0239 -0.96%
2017-08-09 0 2.080 2.030 2.090 2.030 2.170 2,334,000 4,858,000 2.0814 2.080 2.030 2.090 2.030 2.170 2,334,000 2.0814 -5.88%
2017-08-08 0 2.210 2.190 2.220 2.180 2.330 3,356,000 7,505,340 2.2364 2.210 2.190 2.220 2.180 2.330 3,356,000 2.2364 5.74%
2017-08-07 0 2.090 2.080 2.120 2.050 2.150 674,000 1,410,100 2.0921 2.090 2.080 2.120 2.050 2.150 674,000 2.0921 0.48%
2017-08-04 0 2.080 2.060 2.080 2.040 2.080 620,000 1,272,340 2.0522 2.080 2.060 2.080 2.040 2.080 620,000 2.0522 -0.95%
2017-08-03 0 2.100 2.070 2.100 2.000 2.100 1,138,000 2,341,320 2.0574 2.100 2.070 2.100 2.000 2.100 1,138,000 2.0574 0.00%
2017-08-02 0 2.100 2.040 2.100 2.030 2.140 1,020,000 2,101,840 2.0606 2.100 2.040 2.100 2.030 2.140 1,020,000 2.0606 -0.47%
2017-08-01 0 2.110 2.070 2.120 2.000 2.120 1,384,000 2,833,400 2.0473 2.110 2.070 2.120 2.000 2.120 1,384,000 2.0473 0.00%
2017-07-31 0 2.110 2.090 2.110 2.050 2.180 1,388,000 2,956,660 2.1302 2.110 2.090 2.110 2.050 2.180 1,388,000 2.1302 -2.76%
2017-07-28 0 2.170 2.150 2.170 2.150 2.230 984,000 2,140,540 2.1753 2.170 2.150 2.170 2.150 2.230 984,000 2.1753 -1.36%
2017-07-27 0 2.200 2.200 2.240 2.200 2.340 2,480,000 5,606,840 2.2608 2.200 2.200 2.240 2.200 2.340 2,480,000 2.2608 0.46%
2017-07-26 0 2.190 2.170 2.200 2.170 2.310 4,440,000 9,824,320 2.2127 2.190 2.170 2.200 2.170 2.310 4,440,000 2.2127 -2.67%
2017-07-25 0 2.250 2.230 2.250 2.160 2.450 3,672,000 8,188,340 2.2299 2.250 2.230 2.250 2.160 2.450 3,672,000 2.2299 -5.86%
2017-07-24 0 2.390 2.380 2.390 2.190 2.460 7,242,000 17,119,000 2.3638 2.390 2.380 2.390 2.190 2.460 7,242,000 2.3638 9.13%
2017-07-21 0 2.190 2.160 2.190 2.000 2.280 7,742,000 16,750,120 2.1635 2.190 2.160 2.190 2.000 2.280 7,742,000 2.1635 11.17%
2017-07-20 0 1.970 1.960 1.970 1.870 2.100 4,014,000 7,997,040 1.9923 1.970 1.960 1.970 1.870 2.100 4,014,000 1.9923 2.60%
2017-07-19 0 1.920 1.910 1.920 1.830 1.930 1,124,000 2,103,140 1.8711 1.920 1.910 1.920 1.830 1.930 1,124,000 1.8711 1.05%
2017-07-18 0 1.900 1.900 1.930 1.840 1.950 1,360,000 2,590,880 1.9051 1.900 1.900 1.930 1.840 1.950 1,360,000 1.9051 2.70%
2017-07-17 0 1.850 1.820 1.850 1.800 1.940 2,122,000 3,963,220 1.8677 1.850 1.820 1.850 1.800 1.940 2,122,000 1.8677 -5.13%
2017-07-14 0 1.950 1.920 1.950 1.900 2.000 1,028,000 1,989,480 1.9353 1.950 1.920 1.950 1.900 2.000 1,028,000 1.9353 -1.02%
2017-07-13 0 1.970 1.960 1.980 1.900 2.050 1,586,000 3,113,040 1.9628 1.970 1.960 1.980 1.900 2.050 1,586,000 1.9628 -1.50%
2017-07-12 0 2.000 2.000 2.040 1.860 2.210 8,624,000 17,929,040 2.0790 2.000 2.000 2.040 1.860 2.210 8,624,000 2.0790 6.38%
2017-07-11 0 1.880 1.860 1.880 1.800 2.070 4,010,000 7,556,880 1.8845 1.880 1.860 1.880 1.800 2.070 4,010,000 1.8845 -9.18%
2017-07-10 0 2.070 2.050 2.070 2.000 2.280 4,322,000 9,114,900 2.1090 2.070 2.050 2.070 2.000 2.280 4,322,000 2.1090 -10.39%
2017-07-07 0 2.310 2.310 2.330 2.290 2.720 8,110,000 19,486,760 2.4028 2.310 2.310 2.330 2.290 2.720 8,110,000 2.4028 -14.13%
2017-07-06 0 2.690 2.680 2.690 2.400 2.810 15,838,000 41,959,340 2.6493 2.690 2.680 2.690 2.400 2.810 15,838,000 2.6493 18.50%
2017-07-05 0 2.270 2.260 2.320 2.250 2.700 11,974,000 29,494,880 2.4632 2.270 2.260 2.320 2.250 2.700 11,974,000 2.4632 -5.02%
2017-07-04 0 2.390 2.390 2.410 1.780 2.460 16,650,000 37,231,020 2.2361 2.390 2.390 2.410 1.780 2.460 16,650,000 2.2361 35.03%
2017-07-03 0 1.770 1.770 1.780 1.420 1.910 6,160,000 10,683,340 1.7343 1.770 1.770 1.780 1.420 1.910 6,160,000 1.7343 23.78%
2017-06-30 0 1.430 1.430 1.450 1.380 1.430 314,000 439,900 1.4010 1.430 1.430 1.450 1.380 1.430 314,000 1.4010 2.14%
2017-06-29 0 1.400 1.370 1.400 1.360 1.410 278,000 384,020 1.3814 1.400 1.370 1.400 1.360 1.410 278,000 1.3814 0.72%
2017-06-28 0 1.390 1.370 1.390 1.370 1.390 368,000 508,440 1.3816 1.390 1.370 1.390 1.370 1.390 368,000 1.3816 0.00%
2017-06-27 0 1.390 1.380 1.390 1.340 1.410 672,000 922,880 1.3733 1.390 1.380 1.390 1.340 1.410 672,000 1.3733 0.00%
2017-06-26 0 1.390 1.370 1.390 1.370 1.390 284,000 389,400 1.3711 1.390 1.370 1.390 1.370 1.390 284,000 1.3711 0.00%
2017-06-23 0 1.390 1.360 1.390 1.370 1.410 92,000 127,040 1.3809 1.390 1.360 1.390 1.370 1.410 92,000 1.3809 0.72%
2017-06-22 0 1.380 1.380 1.400 1.370 1.400 496,000 690,460 1.3921 1.380 1.380 1.400 1.370 1.400 496,000 1.3921 -1.43%
2017-06-21 0 1.400 1.380 1.400 1.370 1.400 148,000 205,220 1.3866 1.400 1.380 1.400 1.370 1.400 148,000 1.3866 0.00%
2017-06-20 0 1.400 1.380 1.400 1.380 1.410 316,000 441,040 1.3957 1.400 1.380 1.400 1.380 1.410 316,000 1.3957 0.00%
2017-06-19 0 1.400 1.360 1.400 1.350 1.410 358,000 493,580 1.3787 1.400 1.360 1.400 1.350 1.410 358,000 1.3787 0.00%
2017-06-16 0 1.400 1.370 1.400 1.380 1.420 172,000 238,920 1.3891 1.400 1.370 1.400 1.380 1.420 172,000 1.3891 -0.71%
2017-06-15 0 1.410 1.390 1.410 1.370 1.410 486,000 678,700 1.3965 1.410 1.390 1.410 1.370 1.410 486,000 1.3965 0.00%
2017-06-14 0 1.410 1.400 1.410 1.390 1.410 110,000 153,900 1.3991 1.410 1.400 1.410 1.390 1.410 110,000 1.3991 0.00%
2017-06-13 0 1.410 1.390 1.410 1.390 1.460 276,000 387,820 1.4051 1.410 1.390 1.410 1.390 1.460 276,000 1.4051 0.00%
2017-06-12 0 1.410 1.390 1.410 1.390 1.450 316,000 447,340 1.4156 1.410 1.390 1.410 1.390 1.450 316,000 1.4156 -1.40%
2017-06-09 0 1.430 1.410 1.430 1.410 1.430 62,000 87,960 1.4187 1.430 1.410 1.430 1.410 1.430 62,000 1.4187 -0.69%
2017-06-08 0 1.440 1.400 1.440 1.400 1.440 78,000 109,860 1.4085 1.440 1.400 1.440 1.400 1.440 78,000 1.4085 1.41%
2017-06-07 0 1.420 1.410 1.420 1.390 1.420 276,000 388,120 1.4062 1.420 1.410 1.420 1.390 1.420 276,000 1.4062 0.71%
2017-06-06 0 1.410 1.380 1.410 1.340 1.410 480,000 665,120 1.3857 1.410 1.380 1.410 1.340 1.410 480,000 1.3857 0.00%
2017-06-05 0 1.410 1.380 1.410 1.380 1.420 316,000 439,120 1.3896 1.410 1.380 1.410 1.380 1.420 316,000 1.3896 0.00%
2017-06-02 0 1.410 1.380 1.420 1.380 1.420 250,000 348,600 1.3944 1.410 1.380 1.420 1.380 1.420 250,000 1.3944 0.00%
2017-06-01 0 1.410 1.370 1.410 1.350 1.430 300,000 415,420 1.3847 1.410 1.370 1.410 1.350 1.430 300,000 1.3847 0.00%
2017-05-31 0 1.410 1.380 1.410 1.390 1.420 260,000 362,840 1.3955 1.410 1.380 1.410 1.390 1.420 260,000 1.3955 -0.70%
2017-05-29 0 1.420 1.390 1.420 1.390 1.460 160,000 225,700 1.4106 1.420 1.390 1.420 1.390 1.460 160,000 1.4106 0.71%
2017-05-26 0 1.410 1.400 1.410 1.400 1.420 158,000 221,380 1.4011 1.410 1.400 1.410 1.400 1.420 158,000 1.4011 0.00%
2017-05-25 0 1.410 1.400 1.410 1.390 1.430 342,000 479,260 1.4013 1.410 1.400 1.410 1.390 1.430 342,000 1.4013 -1.40%
2017-05-24 0 1.430 1.410 1.430 1.400 1.430 96,000 135,780 1.4144 1.430 1.410 1.430 1.400 1.430 96,000 1.4144 0.00%
2017-05-23 0 1.430 1.400 1.430 1.400 1.430 200,000 281,260 1.4063 1.430 1.400 1.430 1.400 1.430 200,000 1.4063 0.00%
2017-05-22 0 1.430 1.410 1.430 1.400 1.440 52,000 73,560 1.4146 1.430 1.410 1.430 1.400 1.440 52,000 1.4146 0.00%
2017-05-19 0 1.430 1.410 1.420 1.400 1.440 282,000 398,560 1.4133 1.430 1.410 1.420 1.400 1.440 282,000 1.4133 0.00%
2017-05-18 0 1.430 1.410 1.440 1.410 1.460 168,000 241,240 1.4360 1.430 1.410 1.440 1.410 1.460 168,000 1.4360 -1.38%
2017-05-17 0 1.450 1.420 1.450 1.420 1.460 66,000 94,400 1.4303 1.450 1.420 1.450 1.420 1.460 66,000 1.4303 -1.36%
2017-05-16 0 1.470 1.440 1.470 1.430 1.480 120,000 173,920 1.4493 1.470 1.440 1.470 1.430 1.480 120,000 1.4493 -0.68%
2017-05-15 0 1.480 1.440 1.480 1.440 1.510 102,000 149,460 1.4653 1.480 1.440 1.480 1.440 1.510 102,000 1.4653 2.07%
2017-05-12 0 1.450 1.410 1.450 1.410 1.450 322,000 460,100 1.4289 1.450 1.410 1.450 1.410 1.450 322,000 1.4289 0.00%
2017-05-11 0 1.450 1.420 1.450 1.420 1.460 78,000 111,840 1.4338 1.450 1.420 1.450 1.420 1.460 78,000 1.4338 0.69%
2017-05-10 0 1.440 1.410 1.440 1.400 1.450 276,000 390,860 1.4162 1.440 1.410 1.440 1.400 1.450 276,000 1.4162 1.41%
2017-05-09 0 1.420 1.400 1.420 1.380 1.460 622,000 870,900 1.4002 1.420 1.400 1.420 1.380 1.460 622,000 1.4002 0.00%
2017-05-08 0 1.420 1.380 1.420 1.350 1.420 436,000 605,540 1.3889 1.420 1.380 1.420 1.350 1.420 436,000 1.3889 0.00%
2017-05-05 0 1.420 1.400 1.420 1.400 1.430 224,000 317,060 1.4154 1.420 1.400 1.420 1.400 1.430 224,000 1.4154 -0.70%
2017-05-04 0 1.430 1.410 1.430 1.400 1.440 284,000 403,980 1.4225 1.430 1.410 1.430 1.400 1.440 284,000 1.4225 -0.69%
2017-05-02 0 1.440 1.410 1.440 1.390 1.450 144,840 204,839 1.4142 1.440 1.410 1.440 1.390 1.450 144,840 1.4142 0.00%
2017-04-28 0 1.440 1.420 1.440 1.410 1.480 652,000 937,300 1.4376 1.440 1.420 1.440 1.410 1.480 652,000 1.4376 0.00%
2017-04-27 0 1.440 1.400 1.440 1.390 1.480 582,000 827,300 1.4215 1.440 1.400 1.440 1.390 1.480 582,000 1.4215 -1.37%
2017-04-26 0 1.460 1.420 1.490 1.390 1.490 1,042,000 1,483,060 1.4233 1.460 1.420 1.490 1.390 1.490 1,042,000 1.4233 -2.01%
2017-04-25 0 1.490 1.450 1.500 1.420 1.500 280,000 410,420 1.4658 1.490 1.450 1.500 1.420 1.500 280,000 1.4658 -0.67%
2017-04-24 0 1.500 1.470 1.500 1.460 1.550 352,000 522,180 1.4835 1.500 1.470 1.500 1.460 1.550 352,000 1.4835 -1.32%
2017-04-21 0 1.520 1.470 1.520 1.470 1.550 156,000 234,340 1.5022 1.520 1.470 1.520 1.470 1.550 156,000 1.5022 -1.94%
2017-04-20 0 1.550 1.530 1.550 1.540 1.610 252,000 393,900 1.5631 1.550 1.530 1.550 1.540 1.610 252,000 1.5631 -4.32%
2017-04-19 0 1.620 1.580 1.620 1.400 1.650 498,000 735,400 1.4767 1.620 1.580 1.620 1.400 1.650 498,000 1.4767 9.46%
2017-04-18 0 1.480 1.460 1.480 1.440 1.500 414,000 607,000 1.4662 1.480 1.460 1.480 1.440 1.500 414,000 1.4662 0.00%
2017-04-13 0 1.480 1.460 1.480 1.460 1.500 268,000 395,660 1.4763 1.480 1.460 1.480 1.460 1.500 268,000 1.4763 -1.33%
2017-04-12 0 1.500 1.480 1.500 1.460 1.540 448,000 665,200 1.4848 1.500 1.480 1.500 1.460 1.540 448,000 1.4848 0.67%
2017-04-11 0 1.490 1.470 1.490 1.430 1.490 522,000 760,560 1.4570 1.490 1.470 1.490 1.430 1.490 522,000 1.4570 -0.67%
2017-04-10 0 1.500 1.440 1.500 1.260 1.500 6,192,000 8,166,880 1.3189 1.500 1.440 1.500 1.260 1.500 6,192,000 1.3189 3.45%
2017-04-07 0 1.450 1.390 1.440 1.400 1.510 2,042,000 2,906,500 1.4234 1.450 1.390 1.440 1.400 1.510 2,042,000 1.4234 -5.84%
2017-04-06 0 1.540 1.490 1.540 1.430 1.590 954,000 1,425,120 1.4938 1.540 1.490 1.540 1.430 1.590 954,000 1.4938 -3.75%
2017-04-05 0 1.600 1.550 1.590 1.550 1.610 220,000 344,460 1.5657 1.600 1.550 1.590 1.550 1.610 220,000 1.5657 -0.62%
2017-04-03 0 1.610 1.580 1.610 1.550 1.610 188,000 295,420 1.5714 1.610 1.580 1.610 1.550 1.610 188,000 1.5714 0.00%
2017-03-31 0 1.610 1.590 1.610 1.570 1.620 84,000 132,840 1.5814 1.610 1.590 1.610 1.570 1.620 84,000 1.5814 -1.23%
2017-03-30 0 1.630 1.580 1.640 1.560 1.640 156,000 247,900 1.5891 1.630 1.580 1.640 1.560 1.640 156,000 1.5891 0.00%
2017-03-29 0 1.630 1.610 1.630 1.560 1.630 250,000 393,180 1.5727 1.630 1.610 1.630 1.560 1.630 250,000 1.5727 1.87%
2017-03-28 0 1.600 1.580 1.600 1.570 1.680 490,000 775,700 1.5831 1.600 1.580 1.600 1.570 1.680 490,000 1.5831 -5.33%
2017-03-27 0 1.690 1.610 1.690 1.620 1.690 76,000 125,060 1.6455 1.690 1.610 1.690 1.620 1.690 76,000 1.6455 0.00%
2017-03-24 0 1.690 1.640 1.690 1.600 1.730 342,000 570,200 1.6673 1.690 1.640 1.690 1.600 1.730 342,000 1.6673 3.68%
2017-03-23 0 1.630 1.580 1.630 1.570 1.630 254,000 403,840 1.5899 1.630 1.580 1.630 1.570 1.630 254,000 1.5899 1.87%
2017-03-22 0 1.600 1.570 1.600 1.560 1.600 160,000 252,580 1.5786 1.600 1.570 1.600 1.560 1.600 160,000 1.5786 -1.23%
2017-03-21 0 1.620 1.580 1.600 1.560 1.620 98,000 155,300 1.5847 1.620 1.580 1.600 1.560 1.620 98,000 1.5847 0.00%
2017-03-20 0 1.620 1.580 1.620 1.580 1.630 286,000 454,840 1.5903 1.620 1.580 1.620 1.580 1.630 286,000 1.5903 -0.61%
2017-03-17 0 1.630 1.600 1.630 1.580 1.660 112,000 180,400 1.6107 1.630 1.600 1.630 1.580 1.660 112,000 1.6107 -1.81%
2017-03-16 0 1.660 1.640 1.660 1.550 1.660 1,136,000 1,799,720 1.5843 1.660 1.640 1.660 1.550 1.660 1,136,000 1.5843 1.22%
2017-03-15 0 1.640 1.630 1.640 1.580 1.680 374,000 605,260 1.6183 1.640 1.630 1.640 1.580 1.680 374,000 1.6183 -2.38%
2017-03-14 0 1.680 1.650 1.680 1.650 1.710 402,000 671,840 1.6712 1.680 1.650 1.680 1.650 1.710 402,000 1.6712 1.20%
2017-03-13 0 1.660 1.640 1.660 1.600 1.670 505,000 830,190 1.6439 1.660 1.640 1.660 1.600 1.670 505,000 1.6439 0.61%
2017-03-10 0 1.650 1.630 1.650 1.620 1.690 262,000 429,620 1.6398 1.650 1.630 1.650 1.620 1.690 262,000 1.6398 -1.79%
2017-03-09 0 1.680 1.640 1.680 1.620 1.720 470,000 771,060 1.6406 1.680 1.640 1.680 1.620 1.720 470,000 1.6406 -1.18%
2017-03-08 0 1.700 1.690 1.700 1.640 1.750 602,000 1,015,300 1.6865 1.700 1.690 1.700 1.640 1.750 602,000 1.6865 -2.86%
2017-03-07 0 1.750 1.710 1.750 1.680 1.780 610,000 1,048,960 1.7196 1.750 1.710 1.750 1.680 1.780 610,000 1.7196 -1.69%
2017-03-06 0 1.780 1.740 1.780 1.740 1.800 232,000 407,000 1.7543 1.780 1.740 1.780 1.740 1.800 232,000 1.7543 -0.56%
2017-03-03 0 1.790 1.760 1.790 1.760 1.800 302,000 538,220 1.7822 1.790 1.760 1.790 1.760 1.800 302,000 1.7822 -0.56%
2017-03-02 0 1.800 1.780 1.800 1.770 1.820 540,000 970,420 1.7971 1.800 1.780 1.800 1.770 1.820 540,000 1.7971 0.00%
2017-03-01 0 1.800 1.770 1.800 1.760 1.800 486,000 863,140 1.7760 1.800 1.770 1.800 1.760 1.800 486,000 1.7760 1.69%
2017-02-28 0 1.770 1.760 1.770 1.730 1.800 766,000 1,341,500 1.7513 1.770 1.760 1.770 1.730 1.800 766,000 1.7513 0.00%
2017-02-27 0 1.770 1.750 1.770 1.740 1.830 1,276,000 2,251,100 1.7642 1.770 1.750 1.770 1.740 1.830 1,276,000 1.7642 -3.28%
2017-02-24 0 1.830 1.810 1.830 1.760 1.940 2,874,000 5,157,240 1.7944 1.830 1.810 1.830 1.760 1.940 2,874,000 1.7944 -5.18%
2017-02-23 0 1.930 1.900 1.930 1.880 1.930 142,000 269,140 1.8954 1.930 1.900 1.930 1.880 1.930 142,000 1.8954 0.52%
2017-02-22 0 1.920 1.890 1.920 1.870 1.920 290,000 549,220 1.8939 1.920 1.890 1.920 1.870 1.920 290,000 1.8939 1.59%
2017-02-21 0 1.890 1.870 1.890 1.870 1.920 294,000 556,140 1.8916 1.890 1.870 1.890 1.870 1.920 294,000 1.8916 -3.08%
2017-02-20 0 1.950 1.910 1.960 1.860 1.950 1,044,000 1,988,180 1.9044 1.950 1.910 1.960 1.860 1.950 1,044,000 1.9044 1.56%
2017-02-17 0 1.920 1.900 1.920 1.880 2.030 1,296,000 2,516,080 1.9414 1.920 1.900 1.920 1.880 2.030 1,296,000 1.9414 -6.80%
2017-02-16 0 2.060 2.010 2.060 1.980 2.060 300,000 601,340 2.0045 2.060 2.010 2.060 1.980 2.060 300,000 2.0045 3.00%
2017-02-15 0 2.000 1.980 2.000 1.980 2.000 84,000 166,820 1.9860 2.000 1.980 2.000 1.980 2.000 84,000 1.9860 -0.50%
2017-02-14 0 2.010 1.980 2.010 1.970 2.010 208,000 413,700 1.9889 2.010 1.980 2.010 1.970 2.010 208,000 1.9889 0.00%
2017-02-13 0 2.010 1.980 2.010 1.970 2.050 108,000 214,820 1.9891 2.010 1.980 2.010 1.970 2.050 108,000 1.9891 0.50%
2017-02-10 0 2.000 1.980 2.000 1.970 2.020 146,000 291,520 1.9967 2.000 1.980 2.000 1.970 2.020 146,000 1.9967 -0.99%
2017-02-09 0 2.020 2.000 2.020 1.990 2.070 160,000 322,000 2.0125 2.020 2.000 2.020 1.990 2.070 160,000 2.0125 -1.94%
2017-02-08 0 2.060 2.010 2.080 2.010 2.150 168,000 348,100 2.0720 2.060 2.010 2.080 2.010 2.150 168,000 2.0720 0.00%
2017-02-07 0 2.060 2.010 2.060 2.000 2.060 94,000 190,920 2.0311 2.060 2.010 2.060 2.000 2.060 94,000 2.0311 1.98%
2017-02-06 0 2.020 2.000 2.020 1.980 2.070 194,000 390,160 2.0111 2.020 2.000 2.020 1.980 2.070 194,000 2.0111 1.51%
2017-02-03 0 1.990 1.970 1.990 1.980 2.020 78,000 155,740 1.9967 1.990 1.970 1.990 1.980 2.020 78,000 1.9967 -1.00%
2017-02-02 0 2.010 1.980 2.010 1.980 2.020 58,000 115,520 1.9917 2.010 1.980 2.010 1.980 2.020 58,000 1.9917 -0.50%
2017-02-01 0 2.020 1.980 2.020 1.970 2.020 97,000 192,520 1.9847 2.020 1.980 2.020 1.970 2.020 97,000 1.9847 0.00%
2017-01-27 0 2.020 1.990 2.020 1.930 2.020 40,000 79,720 1.9930 2.020 1.990 2.020 1.930 2.020 40,000 1.9930 0.00%
2017-01-26 0 2.020 1.980 2.020 1.960 2.030 98,000 195,820 1.9982 2.020 1.980 2.020 1.960 2.030 98,000 1.9982 0.50%
2017-01-25 0 2.010 1.970 2.010 1.980 2.040 114,000 230,200 2.0193 2.010 1.970 2.010 1.980 2.040 114,000 2.0193 -0.99%
2017-01-24 0 2.030 2.010 2.030 2.000 2.030 212,000 426,140 2.0101 2.030 2.010 2.030 2.000 2.030 212,000 2.0101 1.50%
2017-01-23 0 2.000 1.970 2.000 1.960 2.030 182,000 363,580 1.9977 2.000 1.970 2.000 1.960 2.030 182,000 1.9977 -1.48%
2017-01-20 0 2.030 1.990 2.030 1.980 2.030 120,000 240,100 2.0008 2.030 1.990 2.030 1.980 2.030 120,000 2.0008 -0.98%
2017-01-19 0 2.050 1.980 2.050 1.980 2.100 400,000 800,220 2.0006 2.050 1.980 2.050 1.980 2.100 400,000 2.0006 -2.38%
2017-01-18 0 2.100 2.030 2.100 2.030 2.100 20,000 41,260 2.0630 2.100 2.030 2.100 2.030 2.100 20,000 2.0630 0.96%
2017-01-17 0 2.080 2.020 2.080 2.000 2.080 108,000 220,980 2.0461 2.080 2.020 2.080 2.000 2.080 108,000 2.0461 0.97%
2017-01-16 0 2.060 2.040 2.060 2.030 2.060 46,000 94,200 2.0478 2.060 2.040 2.060 2.030 2.060 46,000 2.0478 1.48%
2017-01-13 0 2.030 2.000 2.030 2.000 2.070 68,000 138,700 2.0397 2.030 2.000 2.030 2.000 2.070 68,000 2.0397 -1.93%
2017-01-12 0 2.070 2.020 2.070 2.030 2.120 182,000 377,280 2.0730 2.070 2.020 2.070 2.030 2.120 182,000 2.0730 -0.96%
2017-01-11 0 2.090 2.020 2.090 2.010 2.090 108,000 221,200 2.0481 2.090 2.020 2.090 2.010 2.090 108,000 2.0481 0.48%
2017-01-10 0 2.080 2.040 2.080 2.060 2.140 52,000 109,460 2.1050 2.080 2.040 2.080 2.060 2.140 52,000 2.1050 -0.95%
2017-01-09 0 2.100 2.040 2.100 2.040 2.150 272,000 568,220 2.0890 2.100 2.040 2.100 2.040 2.150 272,000 2.0890 -1.87%
2017-01-06 0 2.140 2.030 2.150 2.080 2.180 92,000 192,800 2.0957 2.140 2.030 2.150 2.080 2.180 92,000 2.0957 2.39%
2017-01-05 0 2.090 2.010 2.090 2.020 2.110 72,000 147,780 2.0525 2.090 2.010 2.090 2.020 2.110 72,000 2.0525 0.00%
2017-01-04 0 2.090 2.040 2.100 1.990 2.120 256,000 523,840 2.0463 2.090 2.040 2.100 1.990 2.120 256,000 2.0463 5.03%
2017-01-03 0 1.990 1.960 1.990 1.900 2.030 228,000 444,860 1.9511 1.990 1.960 1.990 1.900 2.030 228,000 1.9511 -0.50%
2016-12-30 0 2.000 1.980 2.000 1.980 2.070 46,000 92,400 2.0087 2.000 1.980 2.000 1.980 2.070 46,000 2.0087 0.00%
2016-12-29 0 2.000 1.980 2.000 1.960 2.020 96,000 191,220 1.9919 2.000 1.980 2.000 1.960 2.020 96,000 1.9919 0.00%
2016-12-28 0 2.000 1.980 2.000 1.930 2.070 166,000 327,740 1.9743 2.000 1.980 2.000 1.930 2.070 166,000 1.9743 0.00%
2016-12-23 0 2.000 1.970 2.000 1.930 2.020 42,000 83,240 1.9819 2.000 1.970 2.000 1.930 2.020 42,000 1.9819 -0.99%
2016-12-22 0 2.020 2.000 2.030 2.000 2.080 80,000 162,040 2.0255 2.020 2.000 2.030 2.000 2.080 80,000 2.0255 1.00%
2016-12-21 0 2.000 2.000 2.090 2.000 2.100 274,000 556,860 2.0323 2.000 2.000 2.090 2.000 2.100 274,000 2.0323 -3.38%
2016-12-20 0 2.070 2.030 2.060 2.030 2.200 192,000 398,900 2.0776 2.070 2.030 2.060 2.030 2.200 192,000 2.0776 -1.90%
2016-12-19 0 2.110 2.110 2.160 2.060 2.250 366,000 798,025 2.1804 2.110 2.110 2.160 2.060 2.250 366,000 2.1804 -6.22%
2016-12-16 0 2.250 2.160 2.250 1.960 2.400 4,160,494 9,362,247 2.2503 2.250 2.160 2.250 1.960 2.400 4,160,494 2.2503 14.21%
2016-12-15 0 1.970 1.920 1.970 1.930 2.000 266,000 522,440 1.9641 1.970 1.920 1.970 1.930 2.000 266,000 1.9641 -1.50%
2016-12-14 0 2.000 1.950 2.000 1.920 2.000 204,000 401,060 1.9660 2.000 1.950 2.000 1.920 2.000 204,000 1.9660 1.01%
2016-12-13 0 1.980 1.940 1.980 1.900 2.000 232,000 448,380 1.9327 1.980 1.940 1.980 1.900 2.000 232,000 1.9327 -1.00%
2016-12-12 0 2.000 1.930 2.000 1.950 2.050 134,000 268,680 2.0051 2.000 1.930 2.000 1.950 2.050 134,000 2.0051 -0.99%
2016-12-09 0 2.020 1.940 2.020 1.960 2.020 184,000 367,680 1.9983 2.020 1.940 2.020 1.960 2.020 184,000 1.9983 1.00%
2016-12-08 0 2.000 1.960 2.000 1.960 2.080 142,000 283,140 1.9939 2.000 1.960 2.000 1.960 2.080 142,000 1.9939 -1.96%
2016-12-07 0 2.040 1.960 2.040 1.960 2.110 128,000 262,540 2.0511 2.040 1.960 2.040 1.960 2.110 128,000 2.0511 0.99%
2016-12-06 0 2.020 1.980 2.030 1.900 2.100 596,000 1,171,740 1.9660 2.020 1.980 2.030 1.900 2.100 596,000 1.9660 -2.88%
2016-12-05 0 2.080 2.040 2.080 2.040 2.140 180,000 376,640 2.0924 2.080 2.040 2.080 2.040 2.140 180,000 2.0924 0.00%
2016-12-02 0 2.080 2.060 2.100 2.060 2.190 510,000 1,080,060 2.1178 2.080 2.060 2.100 2.060 2.190 510,000 2.1178 -5.02%
2016-12-01 0 2.190 2.130 2.190 2.140 2.210 168,000 364,200 2.1679 2.190 2.130 2.190 2.140 2.210 168,000 2.1679 0.92%
2016-11-30 0 2.170 2.130 2.170 2.140 2.200 220,000 477,980 2.1726 2.170 2.130 2.170 2.140 2.200 220,000 2.1726 -0.46%
2016-11-29 0 2.180 2.150 2.180 2.140 2.190 294,000 640,560 2.1788 2.180 2.150 2.180 2.140 2.190 294,000 2.1788 0.00%
2016-11-28 0 2.180 2.150 2.180 2.150 2.240 320,000 698,600 2.1831 2.180 2.150 2.180 2.150 2.240 320,000 2.1831 -2.24%
2016-11-25 0 2.230 2.170 2.230 2.180 2.230 112,000 246,120 2.1975 2.230 2.170 2.230 2.180 2.230 112,000 2.1975 1.83%
2016-11-24 0 2.190 2.150 2.190 2.140 2.200 194,000 420,820 2.1692 2.190 2.150 2.190 2.140 2.200 194,000 2.1692 0.00%
2016-11-23 0 2.190 2.170 2.200 2.150 2.210 190,000 415,280 2.1857 2.190 2.170 2.200 2.150 2.210 190,000 2.1857 0.00%
2016-11-22 0 2.190 2.160 2.190 2.150 2.210 92,000 201,380 2.1889 2.190 2.160 2.190 2.150 2.210 92,000 2.1889 -0.45%
2016-11-21 0 2.200 2.170 2.200 2.160 2.230 126,000 275,700 2.1881 2.200 2.170 2.200 2.160 2.230 126,000 2.1881 -0.90%
2016-11-18 0 2.220 2.200 2.230 2.170 2.260 82,000 181,480 2.2132 2.220 2.200 2.230 2.170 2.260 82,000 2.2132 -0.89%
2016-11-17 0 2.240 2.200 2.240 2.190 2.240 94,000 208,680 2.2200 2.240 2.200 2.240 2.190 2.240 94,000 2.2200 0.00%
2016-11-16 0 2.240 2.190 2.230 2.190 2.270 290,000 641,000 2.2103 2.240 2.190 2.230 2.190 2.270 290,000 2.2103 -0.88%
2016-11-15 0 2.260 2.220 2.260 2.200 2.270 94,000 211,180 2.2466 2.260 2.220 2.260 2.200 2.270 94,000 2.2466 1.35%
2016-11-14 0 2.230 2.190 2.230 2.190 2.230 204,000 452,100 2.2162 2.230 2.190 2.230 2.190 2.230 204,000 2.2162 0.90%
2016-11-11 0 2.210 2.170 2.210 2.180 2.260 328,000 723,060 2.2045 2.210 2.170 2.210 2.180 2.260 328,000 2.2045 -1.34%
2016-11-10 0 2.240 2.210 2.240 2.210 2.290 212,000 475,100 2.2410 2.240 2.210 2.240 2.210 2.290 212,000 2.2410 -0.88%
2016-11-09 0 2.260 2.210 2.260 2.200 2.310 4,636,000 11,446,220 2.4690 2.260 2.210 2.260 2.200 2.310 4,636,000 2.4690 0.44%
2016-11-08 0 2.250 2.210 2.250 2.180 2.250 188,000 417,400 2.2202 2.250 2.210 2.250 2.180 2.250 188,000 2.2202 0.00%
2016-11-07 0 2.250 2.200 2.250 2.190 2.270 146,000 325,620 2.2303 2.250 2.200 2.250 2.190 2.270 146,000 2.2303 0.00%
2016-11-04 0 2.250 2.200 2.250 2.180 2.260 332,000 739,340 2.2269 2.250 2.200 2.250 2.180 2.260 332,000 2.2269 0.90%
2016-11-03 0 2.230 2.180 2.230 2.190 2.240 98,000 217,340 2.2178 2.230 2.180 2.230 2.190 2.240 98,000 2.2178 0.45%
2016-11-02 0 2.220 2.180 2.220 2.160 2.240 230,000 505,120 2.1962 2.220 2.180 2.220 2.160 2.240 230,000 2.1962 -0.89%
2016-11-01 0 2.240 2.170 2.240 2.180 2.240 286,000 635,480 2.2220 2.240 2.170 2.240 2.180 2.240 286,000 2.2220 2.75%
2016-10-31 0 2.180 2.160 2.230 2.150 2.260 310,000 690,400 2.2271 2.180 2.160 2.230 2.150 2.260 310,000 2.2271 -2.24%
2016-10-28 0 2.230 2.190 2.230 2.190 2.250 140,000 312,380 2.2313 2.230 2.190 2.230 2.190 2.250 140,000 2.2313 0.00%
2016-10-27 0 2.230 2.200 2.230 2.200 2.280 184,000 411,100 2.2342 2.230 2.200 2.230 2.200 2.280 184,000 2.2342 0.45%
2016-10-26 0 2.220 2.200 2.220 2.170 2.240 286,000 630,500 2.2045 2.220 2.200 2.220 2.170 2.240 286,000 2.2045 -0.89%
2016-10-25 0 2.240 2.200 2.240 2.200 2.270 252,000 562,900 2.2337 2.240 2.200 2.240 2.200 2.270 252,000 2.2337 -0.44%
2016-10-24 0 2.250 2.230 2.250 2.220 2.290 298,000 672,620 2.2571 2.250 2.230 2.250 2.220 2.290 298,000 2.2571 0.00%
2016-10-20 0 2.250 2.200 2.250 2.150 2.270 390,000 869,620 2.2298 2.250 2.200 2.250 2.150 2.270 390,000 2.2298 0.45%
2016-10-19 0 2.240 2.210 2.270 2.210 2.290 320,000 715,500 2.2359 2.240 2.210 2.270 2.210 2.290 320,000 2.2359 -2.18%
2016-10-18 0 2.290 2.210 2.290 2.210 2.310 256,000 573,220 2.2391 2.290 2.210 2.290 2.210 2.310 256,000 2.2391 1.78%
2016-10-17 0 2.250 2.210 2.250 2.220 2.270 200,000 450,260 2.2513 2.250 2.210 2.250 2.220 2.270 200,000 2.2513 -0.44%
2016-10-14 0 2.260 2.220 2.260 2.220 2.280 196,000 441,360 2.2518 2.260 2.220 2.260 2.220 2.280 196,000 2.2518 0.00%
2016-10-13 0 2.260 2.210 2.260 2.190 2.310 190,000 427,260 2.2487 2.260 2.210 2.260 2.190 2.310 190,000 2.2487 -2.16%
2016-10-12 0 2.310 2.200 2.310 2.110 2.310 474,000 1,037,080 2.1879 2.310 2.200 2.310 2.110 2.310 474,000 2.1879 5.00%
2016-10-11 0 2.200 2.180 2.200 2.180 2.240 214,000 471,040 2.2011 2.200 2.180 2.200 2.180 2.240 214,000 2.2011 -1.35%
2016-10-07 0 2.230 2.220 2.230 2.190 2.250 300,000 664,580 2.2153 2.230 2.220 2.230 2.190 2.250 300,000 2.2153 -0.45%
2016-10-06 0 2.240 2.210 2.240 2.210 2.260 176,000 393,360 2.2350 2.240 2.210 2.240 2.210 2.260 176,000 2.2350 -0.44%
2016-10-05 0 2.250 2.210 2.250 2.210 2.260 246,000 548,640 2.2302 2.250 2.210 2.250 2.210 2.260 246,000 2.2302 -0.44%
2016-10-04 0 2.260 2.230 2.260 2.200 2.260 264,000 588,820 2.2304 2.260 2.230 2.260 2.200 2.260 264,000 2.2304 0.00%
2016-10-03 0 2.260 2.230 2.260 2.220 2.290 170,000 381,660 2.2451 2.260 2.230 2.260 2.220 2.290 170,000 2.2451 0.44%
2016-09-30 0 2.250 2.240 2.250 2.210 2.260 292,000 653,500 2.2380 2.250 2.240 2.250 2.210 2.260 292,000 2.2380 -0.88%
2016-09-29 0 2.270 2.230 2.270 2.200 2.270 260,000 581,960 2.2383 2.270 2.230 2.270 2.200 2.270 260,000 2.2383 0.00%
2016-09-28 0 2.270 2.230 2.270 2.210 2.280 232,000 521,820 2.2492 2.270 2.230 2.270 2.210 2.280 232,000 2.2492 0.44%
2016-09-27 0 2.260 2.220 2.260 2.210 2.290 328,000 739,140 2.2535 2.260 2.220 2.260 2.210 2.290 328,000 2.2535 -1.31%
2016-09-26 0 2.290 2.250 2.290 2.230 2.310 206,000 468,780 2.2756 2.290 2.250 2.290 2.230 2.310 206,000 2.2756 0.44%
2016-09-23 0 2.280 2.220 2.280 2.220 2.290 254,000 574,720 2.2627 2.280 2.220 2.280 2.220 2.290 254,000 2.2627 0.00%
2016-09-22 0 2.280 2.260 2.280 2.250 2.310 372,000 841,860 2.2631 2.280 2.260 2.280 2.250 2.310 372,000 2.2631 -0.87%
2016-09-21 0 2.300 2.260 2.300 2.260 2.330 288,000 658,460 2.2863 2.300 2.260 2.300 2.260 2.330 288,000 2.2863 -1.29%
2016-09-20 0 2.330 2.260 2.330 2.260 2.330 314,000 720,300 2.2939 2.330 2.260 2.330 2.260 2.330 314,000 2.2939 0.00%
2016-09-19 0 2.330 2.300 2.330 2.250 2.330 1,063,241 2,449,135 2.3035 2.330 2.300 2.330 2.250 2.330 1,063,241 2.3035 3.56%
2016-09-15 0 2.250 2.210 2.250 2.200 2.270 466,000 1,041,220 2.2344 2.250 2.210 2.250 2.200 2.270 466,000 2.2344 0.00%
2016-09-14 0 2.250 2.210 2.250 2.200 2.280 300,000 670,080 2.2336 2.250 2.210 2.250 2.200 2.280 300,000 2.2336 -0.44%
2016-09-13 0 2.260 2.210 2.290 2.200 2.320 632,000 1,420,360 2.2474 2.260 2.210 2.290 2.200 2.320 632,000 2.2474 -1.74%
2016-09-12 0 2.300 2.250 2.300 2.260 2.380 286,000 658,480 2.3024 2.300 2.250 2.300 2.260 2.380 286,000 2.3024 -1.71%
2016-09-09 0 2.340 2.270 2.340 2.270 2.410 592,000 1,371,460 2.3167 2.340 2.270 2.340 2.270 2.410 592,000 2.3167 -2.90%
2016-09-08 0 2.410 2.350 2.410 2.310 2.500 590,000 1,420,900 2.4083 2.410 2.350 2.410 2.310 2.500 590,000 2.4083 -2.82%
2016-09-07 0 2.480 2.440 2.480 2.410 2.540 670,000 1,649,680 2.4622 2.480 2.440 2.480 2.410 2.540 670,000 2.4622 -1.59%
2016-09-06 0 2.520 2.480 2.520 2.450 2.580 778,000 1,956,460 2.5147 2.520 2.480 2.520 2.450 2.580 778,000 2.5147 2.44%
2016-09-05 0 2.460 2.400 2.460 2.340 2.470 946,000 2,279,900 2.4100 2.460 2.400 2.460 2.340 2.470 946,000 2.4100 0.41%
2016-09-02 0 2.450 2.260 2.600 2.170 2.600 906,000 2,031,930 2.2427 2.450 2.260 2.600 2.170 2.600 906,000 2.2427 10.86%
2016-09-01 0 2.210 2.210 2.220 2.170 2.270 720,000 1,588,440 2.2062 2.210 2.210 2.220 2.170 2.270 720,000 2.2062 -1.78%
2016-08-31 0 2.250 2.230 2.250 2.200 2.290 232,000 522,520 2.2522 2.250 2.230 2.250 2.200 2.290 232,000 2.2522 -0.44%
2016-08-30 0 2.260 2.240 2.260 2.240 2.290 320,000 721,860 2.2558 2.260 2.240 2.260 2.240 2.290 320,000 2.2558 0.44%
2016-08-29 0 2.250 2.230 2.250 2.240 2.300 520,000 1,168,740 2.2476 2.250 2.230 2.250 2.240 2.300 520,000 2.2476 -0.44%
2016-08-26 0 2.260 2.240 2.260 2.210 2.300 842,000 1,883,280 2.2367 2.260 2.240 2.260 2.210 2.300 842,000 2.2367 -0.88%
2016-08-25 0 2.280 2.270 2.280 2.260 2.310 312,000 712,220 2.2828 2.280 2.270 2.280 2.260 2.310 312,000 2.2828 -1.30%
2016-08-24 0 2.310 2.280 2.310 2.240 2.320 584,000 1,327,080 2.2724 2.310 2.280 2.310 2.240 2.320 584,000 2.2724 0.87%
2016-08-23 0 2.290 2.250 2.290 2.250 2.330 652,000 1,491,080 2.2869 2.290 2.250 2.290 2.250 2.330 652,000 2.2869 0.00%
2016-08-22 0 2.290 2.270 2.290 2.200 2.340 1,306,000 2,971,260 2.2751 2.290 2.270 2.290 2.200 2.340 1,306,000 2.2751 -1.29%
2016-08-19 0 2.320 2.300 2.320 2.260 2.350 1,264,000 2,899,420 2.2938 2.320 2.300 2.320 2.260 2.350 1,264,000 2.2938 -0.43%
2016-08-18 0 2.330 2.300 2.330 2.290 2.360 484,000 1,123,140 2.3205 2.330 2.300 2.330 2.290 2.360 484,000 2.3205 -0.43%
2016-08-17 0 2.340 2.300 2.340 2.260 2.350 1,412,000 3,262,120 2.3103 2.340 2.300 2.340 2.260 2.350 1,412,000 2.3103 0.43%
2016-08-16 0 2.330 2.310 2.330 2.290 2.420 1,516,000 3,537,940 2.3337 2.330 2.310 2.330 2.290 2.420 1,516,000 2.3337 0.00%
2016-08-15 0 2.330 2.290 2.340 2.230 2.350 2,190,000 5,008,110 2.2868 2.330 2.290 2.340 2.230 2.350 2,190,000 2.2868 4.02%
2016-08-12 0 2.240 2.220 2.240 2.200 2.340 2,116,000 4,735,300 2.2379 2.240 2.220 2.240 2.200 2.340 2,116,000 2.2379 -1.75%
2016-08-11 0 2.280 2.240 2.290 2.100 2.310 2,206,000 4,866,460 2.2060 2.280 2.240 2.290 2.100 2.310 2,206,000 2.2060 0.44%
2016-08-10 0 2.270 2.230 2.300 2.180 2.340 740,000 1,648,080 2.2271 2.270 2.230 2.300 2.180 2.340 740,000 2.2271 -1.30%
2016-08-09 0 2.300 2.280 2.290 2.100 2.660 3,648,000 8,456,730 2.3182 2.300 2.280 2.290 2.100 2.660 3,648,000 2.3182 -0.86%
2016-08-08 0 2.320 2.310 2.350 2.300 2.430 1,120,000 2,599,700 2.3212 2.320 2.310 2.350 2.300 2.430 1,120,000 2.3212 -2.11%
2016-08-05 0 2.370 2.320 2.370 2.300 2.490 916,000 2,167,236 2.3660 2.370 2.320 2.370 2.300 2.490 916,000 2.3660 -1.66%
2016-08-04 0 2.410 2.340 2.410 2.290 2.700 1,742,000 4,174,340 2.3963 2.410 2.340 2.410 2.290 2.700 1,742,000 2.3963 -5.86%
2016-08-03 0 2.560 2.540 2.570 2.480 2.690 3,165,000 7,972,120 2.5188 2.560 2.540 2.570 2.480 2.690 3,165,000 2.5188 0.39%
2016-08-01 0 2.550 2.500 2.530 2.500 3.150 1,440,000 3,897,460 2.7066 2.550 2.500 2.530 2.500 3.150 1,440,000 2.7066 -9.89%
2016-07-29 0 2.830 2.800 2.900 2.680 3.540 6,944,000 20,944,400 3.0162 2.830 2.800 2.900 2.680 3.540 6,944,000 3.0162 -15.77%
2016-07-28 0 3.360 3.330 3.360 3.320 3.590 762,000 2,632,068 3.4542 3.360 3.330 3.360 3.320 3.590 762,000 3.4542 -1.75%
2016-07-27 0 3.420 3.400 3.440 3.290 3.700 858,000 2,973,020 3.4651 3.420 3.400 3.440 3.290 3.700 858,000 3.4651 5.23%
2016-07-26 0 3.250 3.250 3.260 3.100 3.420 8,432,000 27,645,580 3.2787 3.250 3.250 3.260 3.100 3.420 8,432,000 3.2787 -4.41%
2016-07-25 0 3.400 3.350 3.400 3.200 3.480 1,034,000 3,426,180 3.3135 3.400 3.350 3.400 3.200 3.480 1,034,000 3.3135 -0.29%
2016-07-22 0 3.410 3.350 3.410 3.300 3.580 920,000 3,122,360 3.3939 3.410 3.350 3.410 3.300 3.580 920,000 3.3939 -1.45%
2016-07-21 0 3.460 3.430 3.460 3.300 3.520 248,000 854,500 3.4456 3.460 3.430 3.460 3.300 3.520 248,000 3.4456 -0.86%
2016-07-20 0 3.490 3.460 3.490 3.400 3.590 190,000 660,320 3.4754 3.490 3.460 3.490 3.400 3.590 190,000 3.4754 -0.29%
2016-07-19 0 3.500 3.450 3.500 3.390 3.630 262,000 915,280 3.4934 3.500 3.450 3.500 3.390 3.630 262,000 3.4934 -2.51%
2016-07-18 0 3.590 3.440 3.590 3.520 3.660 94,000 336,940 3.5845 3.590 3.440 3.590 3.520 3.660 94,000 3.5845 0.00%
2016-07-15 0 3.590 3.560 3.600 3.570 3.670 132,000 477,580 3.6180 3.590 3.560 3.600 3.570 3.670 132,000 3.6180 -0.55%
2016-07-14 0 3.610 3.580 3.620 3.450 3.790 1,216,000 4,482,060 3.6859 3.610 3.580 3.620 3.450 3.790 1,216,000 3.6859 -2.96%
2016-07-13 0 3.720 3.680 3.730 3.690 3.790 226,000 845,280 3.7402 3.720 3.680 3.730 3.690 3.790 226,000 3.7402 0.81%
2016-07-12 0 3.690 3.670 3.690 3.670 3.970 364,000 1,351,940 3.7141 3.690 3.670 3.690 3.670 3.970 364,000 3.7141 -2.38%
2016-07-11 0 3.780 3.730 3.780 3.700 3.980 242,000 919,340 3.7989 3.780 3.730 3.780 3.700 3.980 242,000 3.7989 -1.56%
2016-07-08 0 3.840 3.820 3.840 3.830 4.010 192,000 743,100 3.8703 3.840 3.820 3.840 3.830 4.010 192,000 3.8703 -1.54%
2016-07-07 0 3.900 3.890 3.900 3.860 4.050 32,000 125,500 3.9219 3.900 3.890 3.900 3.860 4.050 32,000 3.9219 -1.52%
2016-07-06 0 3.960 3.910 3.970 3.880 4.030 84,000 331,820 3.9502 3.960 3.910 3.970 3.880 4.030 84,000 3.9502 -1.00%
2016-07-05 0 4.000 4.000 4.020 4.000 4.060 26,000 104,380 4.0146 4.000 4.000 4.020 4.000 4.060 26,000 4.0146 1.01%
2016-07-04 0 3.960 3.920 3.960 3.940 4.100 98,000 390,940 3.9892 3.960 3.920 3.960 3.940 4.100 98,000 3.9892 -0.75%
2016-06-30 0 3.990 3.940 3.990 3.930 4.070 144,000 572,260 3.9740 3.990 3.940 3.990 3.930 4.070 144,000 3.9740 0.00%
2016-06-29 0 3.990 3.960 4.000 3.940 4.080 148,000 590,040 3.9868 3.990 3.960 4.000 3.940 4.080 148,000 3.9868 -0.50%
2016-06-28 0 4.010 3.970 4.020 3.970 4.080 110,000 440,920 4.0084 4.010 3.970 4.020 3.970 4.080 110,000 4.0084 -1.72%
2016-06-27 0 4.080 4.040 4.090 3.990 4.140 84,000 339,080 4.0367 4.080 4.040 4.090 3.990 4.140 84,000 4.0367 0.99%
2016-06-24 0 4.040 3.990 4.050 3.860 4.100 268,000 1,064,440 3.9718 4.040 3.990 4.050 3.860 4.100 268,000 3.9718 0.00%
2016-06-23 0 4.040 4.000 4.080 3.990 4.100 246,000 989,560 4.0226 4.040 4.000 4.080 3.990 4.100 246,000 4.0226 1.00%
2016-06-22 0 4.000 3.950 4.010 3.970 4.050 68,000 272,160 4.0024 4.000 3.950 4.010 3.970 4.050 68,000 4.0024 0.00%
2016-06-21 0 4.000 4.000 4.030 3.940 4.250 270,000 1,085,680 4.0210 4.000 4.000 4.030 3.940 4.250 270,000 4.0210 1.52%
2016-06-20 0 3.940 3.890 3.940 3.880 4.000 92,000 362,900 3.9446 3.940 3.890 3.940 3.880 4.000 92,000 3.9446 0.00%
2016-06-17 0 3.940 3.920 3.950 3.800 4.340 178,000 701,140 3.9390 3.940 3.920 3.950 3.800 4.340 178,000 3.9390 3.96%
2016-06-16 0 3.790 3.760 3.790 3.770 3.880 182,000 694,420 3.8155 3.790 3.760 3.790 3.770 3.880 182,000 3.8155 -1.56%
2016-06-15 0 3.850 3.830 3.850 3.830 3.900 94,000 362,640 3.8579 3.850 3.830 3.850 3.830 3.900 94,000 3.8579 -0.26%
2016-06-14 0 3.860 3.830 3.860 3.850 3.960 96,000 371,300 3.8677 3.860 3.830 3.860 3.850 3.960 96,000 3.8677 -0.52%
2016-06-13 0 3.880 3.850 3.880 3.830 3.970 98,000 379,300 3.8704 3.880 3.850 3.880 3.830 3.970 98,000 3.8704 -0.26%
2016-06-10 0 3.890 3.950 3.980 3.880 4.220 196,000 784,440 4.0022 3.890 3.950 3.980 3.880 4.220 196,000 4.0022 -5.58%
2016-06-08 0 4.120 4.030 4.120 4.030 4.290 110,000 457,040 4.1549 4.120 4.030 4.120 4.030 4.290 110,000 4.1549 -1.90%
2016-06-07 0 4.200 4.150 4.200 4.160 4.350 80,000 338,920 4.2365 4.200 4.150 4.200 4.160 4.350 80,000 4.2365 -0.71%
2016-06-06 0 4.230 4.210 4.230 4.220 4.340 58,000 248,380 4.2824 4.230 4.210 4.230 4.220 4.340 58,000 4.2824 -1.40%
2016-06-03 0 4.290 4.260 4.290 4.190 4.350 76,000 322,260 4.2403 4.290 4.260 4.290 4.190 4.350 76,000 4.2403 0.00%
2016-06-02 0 4.290 4.260 4.290 4.250 4.450 108,000 464,480 4.3007 4.290 4.260 4.290 4.250 4.450 108,000 4.3007 -0.92%
2016-06-01 0 4.330 4.300 4.340 4.330 4.820 278,000 1,237,040 4.4498 4.330 4.300 4.340 4.330 4.820 278,000 4.4498 -1.37%
2016-05-31 0 4.390 4.220 4.390 4.130 4.500 428,000 1,826,440 4.2674 4.390 4.220 4.390 4.130 4.500 428,000 4.2674 0.69%
2016-05-30 0 4.360 4.350 4.370 4.030 4.560 924,000 4,019,680 4.3503 4.360 4.350 4.370 4.030 4.560 924,000 4.3503 7.13%
2016-05-27 0 4.070 4.050 4.080 3.860 4.120 272,000 1,096,730 4.0321 4.070 4.050 4.080 3.860 4.120 272,000 4.0321 5.44%
2016-05-26 0 3.860 3.780 3.880 3.720 4.000 148,000 569,980 3.8512 3.860 3.780 3.880 3.720 4.000 148,000 3.8512 -1.03%
2016-05-25 0 3.900 3.850 3.900 3.840 4.020 138,000 543,100 3.9355 3.900 3.850 3.900 3.840 4.020 138,000 3.9355 0.00%
2016-05-24 0 3.900 3.840 3.910 3.820 4.150 370,000 1,455,160 3.9329 3.900 3.840 3.910 3.820 4.150 370,000 3.9329 -2.26%
2016-05-23 0 3.990 3.930 4.000 3.930 4.230 290,000 1,177,080 4.0589 3.990 3.930 4.000 3.930 4.230 290,000 4.0589 0.00%
2016-05-20 0 3.990 3.860 4.020 3.820 4.150 394,000 1,568,740 3.9816 3.990 3.860 4.020 3.820 4.150 394,000 3.9816 -1.48%
2016-05-19 0 4.050 4.020 4.050 4.020 4.240 436,536 1,800,265 4.1240 4.050 4.020 4.050 4.020 4.240 436,536 4.1240 -1.94%
2016-05-18 0 4.130 4.120 4.130 4.100 4.280 544,000 2,257,220 4.1493 4.130 4.120 4.130 4.100 4.280 544,000 4.1493 -5.71%
2016-05-17 0 4.380 4.350 4.380 4.300 4.750 3,276,000 14,508,100 4.4286 4.380 4.350 4.380 4.300 4.750 3,276,000 4.4286 -6.81%
2016-05-16 0 4.700 4.670 4.760 4.120 4.810 3,456,000 15,993,820 4.6278 4.700 4.670 4.760 4.120 4.810 3,456,000 4.6278 8.05%
2016-05-13 0 4.350 4.320 4.360 4.290 4.650 760,000 3,363,820 4.4261 4.350 4.320 4.360 4.290 4.650 760,000 4.4261 -5.02%
2016-05-12 0 4.580 4.550 4.570 4.550 4.950 696,000 3,274,780 4.7051 4.580 4.550 4.570 4.550 4.950 696,000 4.7051 -6.34%
2016-05-11 0 4.890 4.850 4.890 4.800 5.280 1,696,000 8,451,480 4.9832 4.890 4.850 4.890 4.800 5.280 1,696,000 4.9832 -6.32%
2016-05-10 0 5.220 5.200 5.220 4.600 5.520 2,506,000 12,915,200 5.1537 5.220 5.200 5.220 4.600 5.520 2,506,000 5.1537 -5.26%
2016-05-09 0 5.510 5.510 5.550 4.350 6.000 8,030,000 41,915,020 5.2198 5.510 5.510 5.550 4.350 6.000 8,030,000 5.2198 31.19%
2016-05-06 0 4.200 4.160 4.240 4.100 7.250 9,002,000 43,696,420 4.8541 4.200 4.160 4.240 4.100 7.250 9,002,000 4.8541 -41.50%
2016-05-05 0 7.180 7.170 7.210 7.170 8.060 2,542,000 18,661,160 7.3411 7.180 7.170 7.210 7.170 8.060 2,542,000 7.3411 -10.25%
2016-05-04 0 8.000 7.950 8.000 7.500 8.110 2,244,000 17,892,440 7.9735 8.000 7.950 8.000 7.500 8.110 2,244,000 7.9735 1.52%
2016-05-03 0 7.880 7.880 7.960 7.840 8.870 1,986,000 16,097,780 8.1056 7.880 7.880 7.960 7.840 8.870 1,986,000 8.1056 -7.94%
2016-04-29 0 8.560 8.560 8.680 8.100 9.560 2,236,000 19,679,240 8.8011 8.560 8.560 8.680 8.100 9.560 2,236,000 8.8011 -10.27%
2016-04-28 0 9.540 9.540 9.700 9.190 10.26 3,242,000 31,816,160 9.8137 9.540 9.540 9.700 9.190 10.26 3,242,000 9.8137 -5.92%
2016-04-27 0 10.14 10.04 10.14 10.00 10.46 7,152,000 72,970,520 10.203 10.14 10.04 10.14 10.00 10.46 7,152,000 10.203 0.20%
2016-04-26 0 10.12 10.10 10.14 9.620 10.58 2,188,000 21,952,680 10.033 10.12 10.10 10.14 9.620 10.58 2,188,000 10.033 0.60%
2016-04-25 0 10.06 10.02 10.10 10.02 10.54 1,976,000 20,146,200 10.195 10.06 10.02 10.10 10.02 10.54 1,976,000 10.195 -3.27%
2016-04-22 0 10.40 10.36 10.42 10.36 10.56 1,922,000 20,112,200 10.464 10.40 10.36 10.42 10.36 10.56 1,922,000 10.464 -0.76%
2016-04-21 0 10.48 10.40 10.48 10.40 10.70 1,898,000 20,024,880 10.551 10.48 10.40 10.48 10.40 10.70 1,898,000 10.551 -0.38%
2016-04-20 0 10.52 10.44 10.72 10.42 10.92 1,886,000 20,441,240 10.838 10.52 10.44 10.72 10.42 10.92 1,886,000 10.838 -3.49%
2016-04-19 0 10.90 10.90 10.98 10.50 10.96 1,878,000 20,211,920 10.763 10.90 10.90 10.98 10.50 10.96 1,878,000 10.762 4.41%
2016-04-18 0 10.44 10.44 10.62 10.38 10.72 1,942,000 20,391,800 10.500 10.44 10.44 10.62 10.38 10.72 1,942,000 10.500 -1.88%
2016-04-15 0 10.64 10.58 10.78 10.30 10.80 1,634,000 17,127,480 10.482 10.64 10.58 10.78 10.30 10.80 1,634,000 10.482 -0.19%
2016-04-14 0 10.66 10.56 10.66 10.58 11.10 1,864,000 20,315,080 10.899 10.66 10.56 10.66 10.58 11.10 1,864,000 10.899 -2.91%
2016-04-13 0 10.98 10.92 10.98 10.84 11.30 2,306,000 25,470,560 11.045 10.98 10.92 10.98 10.84 11.30 2,306,000 11.045 -2.14%
2016-04-12 0 11.22 11.16 11.22 10.92 11.30 1,708,000 19,028,160 11.141 11.22 11.16 11.22 10.92 11.30 1,708,000 11.141 2.19%
2016-04-11 0 10.98 10.92 11.06 10.90 11.06 1,686,000 18,542,040 10.998 10.98 10.92 11.06 10.90 11.06 1,686,000 10.998 -0.36%
2016-04-08 0 11.02 11.00 11.16 10.64 11.16 1,844,000 20,043,880 10.870 11.02 11.00 11.16 10.64 11.16 1,844,000 10.870 -0.36%
2016-04-07 0 11.06 11.10 11.20 11.02 11.62 1,836,000 20,574,360 11.206 11.06 11.10 11.20 11.02 11.62 1,836,000 11.206 -1.60%
2016-04-06 0 11.24 11.12 11.28 11.12 11.48 1,812,000 20,470,320 11.297 11.24 11.12 11.28 11.12 11.48 1,812,000 11.297 0.18%
2016-04-05 0 11.22 11.06 11.22 10.82 11.36 1,842,000 20,438,440 11.096 11.22 11.06 11.22 10.82 11.36 1,842,000 11.096 0.00%
2016-04-01 0 11.22 11.18 11.26 10.90 11.30 1,822,000 20,238,780 11.108 11.22 11.18 11.26 10.90 11.30 1,822,000 11.108 1.08%
2016-03-31 0 11.10 11.00 11.50 10.38 11.40 2,164,000 23,087,320 10.669 11.10 11.00 11.50 10.38 11.40 2,164,000 10.669 2.78%
2016-03-30 0 10.80 10.64 11.00 10.30 11.00 2,148,000 22,695,120 10.566 10.80 10.64 11.00 10.30 11.00 2,148,000 10.566 0.56%
2016-03-29 0 10.74 10.62 10.98 10.18 11.06 2,010,000 21,231,800 10.563 10.74 10.62 10.98 10.18 11.06 2,010,000 10.563 -4.11%
2016-03-24 0 11.20 10.78 11.20 10.20 11.32 2,140,000 23,567,960 11.013 11.20 10.78 11.20 10.20 11.32 2,140,000 11.013 0.90%
2016-03-23 0 11.10 10.94 11.12 10.92 11.38 1,638,000 18,353,000 11.205 11.10 10.94 11.12 10.92 11.38 1,638,000 11.205 -0.72%
2016-03-22 0 11.18 11.16 11.36 10.82 11.62 1,900,024 21,398,264 11.262 11.18 11.16 11.36 10.82 11.62 1,900,024 11.262 -1.06%
2016-03-21 0 11.30 11.30 11.42 10.98 11.60 1,772,000 20,120,600 11.355 11.30 11.30 11.42 10.98 11.60 1,772,000 11.355 -1.74%
2016-03-18 0 11.50 11.44 11.54 11.12 11.82 1,855,417 21,487,352 11.581 11.50 11.44 11.54 11.12 11.82 1,855,417 11.581 3.98%
2016-03-17 0 11.06 10.98 11.08 10.42 11.10 1,892,000 20,149,880 10.650 11.06 10.98 11.08 10.42 11.10 1,892,000 10.650 5.74%
2016-03-16 0 10.46 10.38 10.48 10.10 10.66 1,924,000 20,034,160 10.413 10.46 10.38 10.48 10.10 10.66 1,924,000 10.413 2.15%
2016-03-15 0 10.24 10.18 10.30 10.10 10.68 1,994,100 20,557,744 10.309 10.24 10.18 10.30 10.10 10.68 1,994,100 10.309 -3.94%
2016-03-14 0 10.66 10.66 10.68 10.04 10.96 2,027,400 20,976,700 10.347 10.66 10.66 10.68 10.04 10.96 2,027,400 10.347 -1.48%
2016-03-11 0 10.82 10.50 10.82 10.30 10.82 1,994,000 20,832,880 10.448 10.82 10.50 10.82 10.30 10.82 1,994,000 10.448 3.05%
2016-03-10 0 10.50 10.40 10.52 10.32 10.70 1,928,000 20,297,840 10.528 10.50 10.40 10.52 10.32 10.70 1,928,000 10.528 2.94%
2016-03-09 0 10.20 10.14 10.40 9.770 10.68 1,994,000 20,354,960 10.208 10.20 10.14 10.40 9.770 10.68 1,994,000 10.208 -3.04%
2016-03-08 0 10.52 10.40 10.54 10.12 10.66 1,918,000 20,004,240 10.430 10.52 10.40 10.54 10.12 10.66 1,918,000 10.430 1.15%
2016-03-07 0 10.40 10.40 10.50 10.38 10.66 1,902,000 19,922,120 10.474 10.40 10.40 10.50 10.38 10.66 1,902,000 10.474 0.78%
2016-03-04 0 10.32 10.32 10.38 9.950 10.66 2,192,000 22,569,080 10.296 10.32 10.32 10.38 9.950 10.66 2,192,000 10.296 0.98%
2016-03-03 0 10.22 10.04 10.32 9.210 10.40 1,932,000 19,216,350 9.9464 10.22 10.04 10.32 9.210 10.40 1,932,000 9.9464 2.20%
2016-03-02 0 10.00 9.920 10.04 7.570 10.54 3,342,000 29,176,410 8.7302 10.00 9.920 10.04 7.570 10.54 3,342,000 8.7302 28.53%
2016-03-01 0 7.780 7.690 7.810 7.480 7.870 2,640,000 20,294,900 7.6875 7.780 7.690 7.810 7.480 7.870 2,640,000 7.6875 0.52%
2016-02-29 0 7.740 7.720 7.750 7.690 8.650 3,246,700 25,761,548 7.9347 7.740 7.720 7.750 7.690 8.650 3,246,700 7.9347 -10.10%
2016-02-26 0 8.610 8.540 8.610 8.260 8.640 2,354,000 20,032,280 8.5099 8.610 8.540 8.610 8.260 8.640 2,354,000 8.5099 3.24%
2016-02-25 0 8.340 8.340 8.370 8.210 8.650 2,420,000 20,203,380 8.3485 8.340 8.340 8.370 8.210 8.650 2,420,000 8.3485 -3.47%
2016-02-24 0 8.640 8.510 8.670 8.440 8.750 2,426,000 20,940,620 8.6317 8.640 8.510 8.670 8.440 8.750 2,426,000 8.6317 0.00%
2016-02-23 0 8.640 8.640 8.730 8.530 9.000 2,332,000 20,357,780 8.7298 8.640 8.640 8.730 8.530 9.000 2,332,000 8.7298 -1.71%
2016-02-22 0 8.790 8.660 8.820 8.380 9.360 2,516,000 21,981,340 8.7366 8.790 8.660 8.820 8.380 9.360 2,516,000 8.7366 -4.04%
2016-02-19 0 9.160 9.110 9.180 9.030 9.320 2,098,000 19,242,880 9.1720 9.160 9.110 9.180 9.030 9.320 2,098,000 9.1720 -0.33%
2016-02-18 0 9.190 9.140 9.210 8.870 9.770 2,340,000 21,737,820 9.2897 9.190 9.140 9.210 8.870 9.770 2,340,000 9.2897 -3.06%
2016-02-17 0 9.480 9.320 9.500 9.080 10.00 2,234,000 21,070,940 9.4319 9.480 9.320 9.500 9.080 10.00 2,234,000 9.4319 -0.73%
2016-02-16 0 9.550 9.400 9.550 9.100 9.560 2,148,000 20,094,300 9.3549 9.550 9.400 9.550 9.100 9.560 2,148,000 9.3549 5.41%
2016-02-15 0 9.060 9.020 9.070 8.560 9.300 2,280,000 20,120,800 8.8249 9.060 9.020 9.070 8.560 9.300 2,280,000 8.8249 5.23%
2016-02-12 0 8.610 8.520 8.640 8.520 8.890 2,316,000 20,195,560 8.7200 8.610 8.520 8.640 8.520 8.890 2,316,000 8.7200 -3.26%
2016-02-11 0 8.900 8.830 8.990 8.320 9.090 2,374,000 20,249,640 8.5298 8.900 8.830 8.990 8.320 9.090 2,374,000 8.5298 0.56%
2016-02-05 0 8.850 8.770 8.960 8.550 9.010 2,472,000 21,704,400 8.7801 8.850 8.770 8.960 8.550 9.010 2,472,000 8.7801 -1.34%
2016-02-04 0 8.970 8.890 8.980 8.810 9.450 2,308,000 20,766,120 8.9975 8.970 8.890 8.980 8.810 9.450 2,308,000 8.9975 -4.17%
2016-02-03 0 9.360 9.350 9.360 8.580 9.360 2,268,000 20,199,960 8.9065 9.360 9.350 9.360 8.580 9.360 2,268,000 8.9065 6.00%
2016-02-02 0 8.830 8.820 8.850 8.830 9.130 2,302,000 20,767,040 9.0213 8.830 8.820 8.850 8.830 9.130 2,302,000 9.0213 -1.78%
2016-02-01 0 8.990 9.000 9.060 8.740 9.180 2,260,000 20,309,880 8.9867 8.990 9.000 9.060 8.740 9.180 2,260,000 8.9867 1.01%
2016-01-29 0 8.900 8.800 9.000 8.220 9.000 3,136,000 26,630,500 8.4919 8.900 8.800 9.000 8.220 9.000 3,136,000 8.4919 6.46%
2016-01-28 0 8.360 8.280 8.360 8.080 8.430 2,465,530 20,416,755 8.2809 8.360 8.280 8.360 8.080 8.430 2,465,530 8.2809 0.84%
2016-01-27 0 8.290 8.230 8.330 8.150 8.530 2,424,000 20,205,500 8.3356 8.290 8.230 8.330 8.150 8.530 2,424,000 8.3356 -2.93%
2016-01-26 0 8.540 8.320 8.550 8.130 8.790 2,428,000 20,733,640 8.5394 8.540 8.320 8.550 8.130 8.790 2,428,000 8.5394 -1.84%
2016-01-25 0 8.700 8.570 8.710 8.570 9.100 2,478,000 21,546,940 8.6953 8.700 8.570 8.710 8.570 9.100 2,478,000 8.6953 0.12%
2016-01-22 0 8.690 8.740 8.780 7.990 9.000 2,664,000 22,009,900 8.2620 8.690 8.740 8.780 7.990 9.000 2,664,000 8.2620 2.48%
2016-01-21 0 8.480 8.340 8.480 6.640 9.000 3,216,000 23,899,920 7.4316 8.480 8.340 8.480 6.640 9.000 3,216,000 7.4316 19.27%
2016-01-20 0 7.110 7.110 7.310 7.110 7.790 3,316,000 24,502,440 7.3892 7.110 7.110 7.310 7.110 7.790 3,316,000 7.3892 -8.73%
2016-01-19 0 7.790 7.750 7.840 7.400 7.970 2,924,000 22,554,960 7.7137 7.790 7.750 7.840 7.400 7.970 2,924,000 7.7137 5.99%
2016-01-18 0 7.350 7.330 7.380 7.190 7.550 2,920,000 21,624,520 7.4057 7.350 7.330 7.380 7.190 7.550 2,920,000 7.4057 -0.27%
2016-01-15 0 7.370 7.350 7.520 7.200 7.890 3,038,000 22,680,140 7.4655 7.370 7.350 7.520 7.200 7.890 3,038,000 7.4655 -1.73%
2016-01-14 0 7.500 7.480 7.500 7.280 7.760 3,017,000 22,505,040 7.4594 7.500 7.480 7.500 7.280 7.760 3,017,000 7.4594 -3.97%
2016-01-13 0 7.810 7.790 7.920 7.700 8.500 2,668,000 21,222,620 7.9545 7.810 7.790 7.920 7.700 8.500 2,668,000 7.9545 -6.24%
2016-01-12 0 8.330 8.160 8.330 8.150 9.800 2,819,089 23,933,916 8.4899 8.330 8.160 8.330 8.150 9.800 2,819,089 8.4899 -2.46%
2016-01-11 0 8.540 8.500 8.600 8.220 9.000 2,962,000 24,927,920 8.4159 8.540 8.500 8.600 8.220 9.000 2,962,000 8.4159 -5.11%
2016-01-08 0 9.000 8.800 9.020 8.770 9.460 2,760,000 24,815,260 8.9910 9.000 8.800 9.020 8.770 9.460 2,760,000 8.9910 0.00%
2016-01-07 0 9.000 8.830 9.000 8.630 9.210 2,356,000 20,958,220 8.8957 9.000 8.830 9.000 8.630 9.210 2,356,000 8.8957 -2.17%
2016-01-06 0 9.200 9.150 9.220 9.020 9.350 3,270,000 30,002,380 9.1750 9.200 9.150 9.220 9.020 9.350 3,270,000 9.1750 0.33%
2016-01-05 0 9.170 9.050 9.180 8.910 9.350 2,684,000 24,534,740 9.1411 9.170 9.050 9.180 8.910 9.350 2,684,000 9.1411 -0.86%
2016-01-04 0 9.250 9.250 9.270 9.100 9.990 2,589,140 24,363,195 9.4098 9.250 9.250 9.270 9.100 9.990 2,589,140 9.4098 -5.03%
2015-12-31 0 9.740 9.710 9.990 9.520 10.60 1,354,000 13,284,180 9.8111 9.740 9.710 9.990 9.520 10.60 1,354,000 9.8111 1.78%
2015-12-30 0 9.570 9.500 9.580 9.460 9.700 2,666,000 25,518,800 9.5719 9.570 9.500 9.580 9.460 9.700 2,666,000 9.5719 -0.52%
2015-12-29 0 9.620 9.450 9.630 9.400 9.790 2,616,000 25,041,940 9.5726 9.620 9.450 9.630 9.400 9.790 2,616,000 9.5726 -1.23%
2015-12-28 0 9.740 9.600 9.780 9.290 9.770 2,696,000 25,896,940 9.6057 9.740 9.600 9.780 9.290 9.770 2,696,000 9.6057 2.31%
2015-12-24 0 9.520 9.280 9.590 9.210 10.02 1,396,000 13,208,240 9.4615 9.520 9.280 9.590 9.210 10.02 1,396,000 9.4615 -3.64%
2015-12-23 0 9.880 9.790 9.880 9.720 10.42 3,221,089 31,521,351 9.7859 9.880 9.790 9.880 9.720 10.42 3,221,089 9.7859 -4.45%
2015-12-22 0 10.34 10.10 10.36 10.20 10.54 2,524,000 26,009,280 10.305 10.34 10.10 10.36 10.20 10.54 2,524,000 10.305 -0.58%
2015-12-21 0 10.40 10.28 10.50 10.24 10.78 2,588,000 27,018,960 10.440 10.40 10.28 10.50 10.24 10.78 2,588,000 10.440 -2.26%
2015-12-18 0 10.64 10.38 10.64 9.810 10.68 3,342,000 33,379,040 9.9877 10.64 10.38 10.64 9.810 10.68 3,342,000 9.9877 4.52%
2015-12-17 0 10.18 10.10 10.18 10.12 10.34 2,706,000 27,699,720 10.236 10.18 10.10 10.18 10.12 10.34 2,706,000 10.236 -0.39%
2015-12-16 0 10.22 10.08 10.22 10.04 10.26 2,564,000 26,128,120 10.190 10.22 10.08 10.22 10.04 10.26 2,564,000 10.190 0.59%
2015-12-15 0 10.16 10.12 10.16 9.790 10.50 2,514,000 25,388,560 10.099 10.16 10.12 10.16 9.790 10.50 2,514,000 10.099 4.31%
2015-12-14 0 9.740 9.690 9.780 9.490 9.880 2,640,000 25,512,680 9.6639 9.740 9.690 9.780 9.490 9.880 2,640,000 9.6639 -0.20%
2015-12-11 0 9.760 9.610 9.770 9.470 10.24 2,700,000 26,340,020 9.7556 9.760 9.610 9.770 9.470 10.24 2,700,000 9.7556 -4.50%
2015-12-10 0 10.22 10.16 10.26 10.10 10.62 3,386,800 35,421,968 10.459 10.22 10.16 10.26 10.10 10.62 3,386,800 10.459 -0.97%
2015-12-09 0 10.32 10.24 10.34 9.800 10.46 3,428,000 34,972,880 10.202 10.32 10.24 10.34 9.800 10.46 3,428,000 10.202 1.78%
2015-12-08 0 10.14 10.02 10.16 9.990 10.48 2,702,800 27,650,300 10.230 10.14 10.02 10.16 9.990 10.48 2,702,800 10.230 -0.59%
2015-12-07 0 10.20 10.16 10.30 10.00 10.46 3,278,000 33,787,560 10.307 10.20 10.16 10.30 10.00 10.46 3,278,000 10.307 0.79%
2015-12-04 0 10.12 10.08 10.18 9.880 11.00 2,590,000 26,355,820 10.176 10.12 10.08 10.18 9.880 11.00 2,590,000 10.176 3.27%
2015-12-03 0 9.800 9.800 10.00 9.300 10.36 3,068,000 29,637,740 9.6603 9.800 9.800 10.00 9.300 10.36 3,068,000 9.6603 -3.73%
2015-12-02 0 10.18 10.14 10.36 10.16 10.66 4,640,000 47,945,360 10.333 10.18 10.14 10.36 10.16 10.66 4,640,000 10.333 -3.78%
2015-12-01 0 10.58 10.52 10.66 10.12 10.84 3,338,940 35,255,338 10.559 10.58 10.52 10.66 10.12 10.84 3,338,940 10.559 2.32%
2015-11-30 0 10.34 10.32 10.50 8.130 10.50 3,776,000 33,695,040 8.9235 10.34 10.32 10.50 8.130 10.50 3,776,000 8.9235 23.10%
2015-11-27 0 8.400 8.120 8.400 7.810 8.700 3,206,000 26,264,020 8.1921 8.400 8.120 8.400 7.810 8.700 3,206,000 8.1921 -3.23%
2015-11-26 0 8.680 8.610 8.690 8.610 8.900 3,062,000 26,585,700 8.6825 8.680 8.610 8.690 8.610 8.900 3,062,000 8.6825 1.05%
2015-11-25 0 8.590 8.570 8.690 8.510 8.890 3,134,000 27,194,720 8.6773 8.590 8.570 8.690 8.510 8.890 3,134,000 8.6773 -0.12%
2015-11-24 0 8.600 8.570 8.600 8.030 8.900 3,188,000 27,279,980 8.5571 8.600 8.570 8.600 8.030 8.900 3,188,000 8.5571 6.17%
2015-11-23 0 8.100 7.940 8.110 7.760 8.800 3,566,000 28,874,060 8.0970 8.100 7.940 8.110 7.760 8.800 3,566,000 8.0970 -7.53%
2015-11-20 0 8.760 8.710 8.840 8.360 9.400 3,332,000 29,453,180 8.8395 8.760 8.710 8.840 8.360 9.400 3,332,000 8.8395 -5.91%
2015-11-19 0 9.310 9.210 9.310 8.950 9.580 3,340,000 30,969,864 9.2724 9.310 9.210 9.310 8.950 9.580 3,340,000 9.2724 2.31%
2015-11-18 0 9.100 8.830 9.100 7.670 10.24 3,580,000 31,064,100 8.6771 9.100 8.830 9.100 7.670 10.24 3,580,000 8.6771 16.07%
2015-11-17 0 7.840 7.840 7.860 7.300 8.800 3,936,000 31,200,340 7.9269 7.840 7.840 7.860 7.300 8.800 3,936,000 7.9269 -11.61%
2015-11-16 0 8.870 8.780 8.860 8.640 9.600 3,942,000 35,740,360 9.0666 8.870 8.780 8.860 8.640 9.600 3,942,000 9.0666 -8.56%
2015-11-13 0 9.700 9.650 9.700 9.500 10.06 3,242,000 31,810,060 9.8119 9.700 9.650 9.700 9.500 10.06 3,242,000 9.8119 -2.81%
2015-11-12 0 9.980 9.970 10.00 9.980 10.30 3,176,000 31,979,920 10.069 9.980 9.970 10.00 9.980 10.30 3,176,000 10.069 -1.96%
2015-11-11 0 10.18 10.10 10.20 9.800 10.34 4,010,000 40,873,860 10.193 10.18 10.10 10.20 9.800 10.34 4,010,000 10.193 1.39%
2015-11-10 0 10.04 10.00 10.06 9.950 10.50 3,190,000 32,566,500 10.209 10.04 10.00 10.06 9.950 10.50 3,190,000 10.209 -2.33%
2015-11-09 0 10.28 10.16 10.34 9.880 11.40 3,206,000 33,385,576 10.414 10.28 10.16 10.34 9.880 11.40 3,206,000 10.413 -8.54%
2015-11-06 0 11.24 10.98 11.24 10.88 12.40 4,954,000 54,951,600 11.092 11.24 10.98 11.24 10.88 12.40 4,954,000 11.092 0.72%
2015-11-05 0 11.16 11.00 11.16 10.64 11.46 4,794,000 51,730,400 10.791 11.16 11.00 11.16 10.64 11.46 4,794,000 10.791 2.76%
2015-11-04 0 10.86 10.80 10.86 10.20 10.98 3,096,000 33,185,880 10.719 10.86 10.80 10.86 10.20 10.98 3,096,000 10.719 1.12%
2015-11-03 0 10.74 10.58 10.80 10.46 11.08 3,068,000 33,092,120 10.786 10.74 10.58 10.80 10.46 11.08 3,068,000 10.786 -1.47%
2015-11-02 0 10.90 10.74 10.94 10.22 11.98 3,232,000 35,237,960 10.903 10.90 10.74 10.94 10.22 11.98 3,232,000 10.903 -7.47%
2015-10-30 0 11.78 11.50 11.78 10.24 11.96 3,068,000 33,874,520 11.041 11.78 11.50 11.78 10.24 11.96 3,068,000 11.041 3.33%
2015-10-29 0 11.40 11.20 11.40 10.24 12.00 3,348,000 35,890,480 10.720 11.40 11.20 11.40 10.24 12.00 3,348,000 10.720 8.57%
2015-10-28 0 10.50 10.40 10.56 10.08 10.92 3,140,000 32,485,560 10.346 10.50 10.40 10.56 10.08 10.92 3,140,000 10.346 1.55%
2015-10-27 0 10.34 10.14 10.36 10.02 10.62 2,938,000 30,103,320 10.246 10.34 10.14 10.36 10.02 10.62 2,938,000 10.246 -1.34%
2015-10-26 0 10.48 10.12 10.40 9.620 11.20 3,130,000 32,543,820 10.397 10.48 10.12 10.40 9.620 11.20 3,130,000 10.397 -4.03%
2015-10-23 0 10.92 10.86 10.92 9.690 11.50 1,992,000 20,419,040 10.251 10.92 10.86 10.92 9.690 11.50 1,992,000 10.251 8.12%
2015-10-22 0 10.10 9.900 10.10 9.900 12.30 1,275,200 14,379,092 11.276 10.10 9.900 10.10 9.900 12.30 1,275,200 11.276 -16.80%
2015-10-20 0 12.14 11.98 12.14 10.88 12.46 1,978,600 22,698,452 11.472 12.14 11.98 12.14 10.88 12.46 1,978,600 11.472 8.98%
2015-10-19 0 11.14 11.08 11.20 11.00 12.08 2,468,000 28,640,160 11.605 11.14 11.08 11.20 11.00 12.08 2,468,000 11.605 -7.17%
2015-10-16 0 12.00 11.86 12.00 11.90 12.56 1,806,000 21,980,600 12.171 12.00 11.86 12.00 11.90 12.56 1,806,000 12.171 -2.28%
2015-10-15 0 12.28 12.02 12.30 11.88 12.46 1,726,000 21,192,960 12.279 12.28 12.02 12.30 11.88 12.46 1,726,000 12.279 -0.32%
2015-10-14 0 12.32 12.30 12.32 12.00 12.46 1,804,000 22,301,360 12.362 12.32 12.30 12.32 12.00 12.46 1,804,000 12.362 0.16%
2015-10-13 0 12.30 12.10 12.30 11.80 12.64 1,884,000 23,043,920 12.231 12.30 12.10 12.30 11.80 12.64 1,884,000 12.231 -2.07%
2015-10-12 0 12.56 12.40 12.58 12.38 12.74 1,716,000 21,529,160 12.546 12.56 12.40 12.58 12.38 12.74 1,716,000 12.546 0.48%
2015-10-09 0 12.50 12.20 12.58 12.08 12.84 1,412,000 17,684,320 12.524 12.50 12.20 12.58 12.08 12.84 1,412,000 12.524 -2.04%
2015-10-08 0 12.76 12.46 12.76 12.02 12.86 1,582,000 19,939,600 12.604 12.76 12.46 12.76 12.02 12.86 1,582,000 12.604 0.00%
2015-10-07 0 12.76 12.70 12.80 12.10 14.00 1,092,000 14,287,160 13.084 12.76 12.70 12.80 12.10 14.00 1,092,000 13.083 3.57%
2015-10-06 0 12.32 12.32 12.36 10.94 12.70 894,000 10,648,760 11.911 12.32 12.32 12.36 10.94 12.70 894,000 11.911 11.59%
2015-10-05 0 11.04 10.92 11.04 10.86 11.12 810,000 8,920,280 11.013 11.04 10.92 11.04 10.86 11.12 810,000 11.013 0.36%
2015-10-02 0 11.00 10.80 11.00 10.72 11.20 754,000 8,308,880 11.020 11.00 10.80 11.00 10.72 11.20 754,000 11.020 0.18%
2015-09-30 0 10.98 10.78 10.98 10.62 11.02 1,104,000 11,967,040 10.840 10.98 10.78 10.98 10.62 11.02 1,104,000 10.840 2.62%
2015-09-29 0 10.70 10.48 10.70 10.06 11.06 834,000 8,870,320 10.636 10.70 10.48 10.70 10.06 11.06 834,000 10.636 2.29%
2015-09-25 0 10.46 10.46 10.50 9.170 10.60 1,394,000 13,815,560 9.9107 10.46 10.46 10.50 9.170 10.60 1,394,000 9.9107 0.58%
2015-09-24 0 10.40 10.36 10.46 8.000 11.00 2,934,000 28,791,620 9.8131 10.40 10.36 10.46 8.000 11.00 2,934,000 9.8131 -6.31%
2015-09-23 0 11.10 11.04 11.10 10.20 11.18 1,019,000 10,874,120 10.671 11.10 11.04 11.10 10.20 11.18 1,019,000 10.671 4.72%
2015-09-22 0 10.60 10.52 10.60 10.42 10.90 784,000 8,301,320 10.588 10.60 10.52 10.60 10.42 10.90 784,000 10.588 0.38%
2015-09-21 0 10.56 10.50 10.62 9.810 11.38 1,292,000 13,707,760 10.610 10.56 10.50 10.62 9.810 11.38 1,292,000 10.610 1.93%
2015-09-18 0 10.36 10.36 10.98 9.050 10.82 3,152,000 30,698,350 9.7393 10.36 10.36 10.98 9.050 10.82 3,152,000 9.7393 10.21%
2015-09-17 0 9.400 9.280 9.400 8.920 9.500 1,348,000 12,349,960 9.1617 9.400 9.280 9.400 8.920 9.500 1,348,000 9.1617 6.33%
2015-09-16 0 8.840 8.810 8.850 8.040 8.840 990,000 8,454,920 8.5403 8.840 8.810 8.850 8.040 8.840 990,000 8.5403 5.24%
2015-09-15 0 8.400 8.330 8.430 7.560 8.500 1,248,000 10,247,240 8.2109 8.400 8.330 8.430 7.560 8.500 1,248,000 8.2109 0.24%
2015-09-14 0 8.380 8.360 8.370 7.550 8.520 3,680,000 30,030,520 8.1605 8.380 8.360 8.370 7.550 8.520 3,680,000 8.1605 12.18%
2015-09-11 0 7.470 7.400 7.460 6.360 7.490 6,256,000 42,825,900 6.8456 7.470 7.400 7.460 6.360 7.490 6,256,000 6.8456 12.67%
2015-09-10 0 6.630 6.540 6.630 6.330 6.630 1,700,000 11,074,780 6.5146 6.630 6.540 6.630 6.330 6.630 1,700,000 6.5146 3.92%
2015-09-09 0 6.380 6.340 6.380 6.090 6.390 1,170,000 7,399,140 6.3241 6.380 6.340 6.380 6.090 6.390 1,170,000 6.3241 1.59%
2015-09-08 0 6.280 6.240 6.280 5.900 6.400 1,484,000 9,249,020 6.2325 6.280 6.240 6.280 5.900 6.400 1,484,000 6.2325 -0.32%
2015-09-07 0 6.300 6.280 6.300 5.810 6.370 817,200 5,073,100 6.2079 6.300 6.280 6.300 5.810 6.370 817,200 6.2079 8.06%
2015-09-04 0 5.830 5.780 5.830 5.260 5.830 4,284,000 23,245,300 5.4261 5.830 5.780 5.830 5.260 5.830 4,284,000 5.4261 8.97%
2015-09-02 0 5.350 5.290 5.350 5.000 5.490 1,782,000 9,461,320 5.3094 5.350 5.290 5.350 5.000 5.490 1,782,000 5.3094 -1.47%
2015-09-01 0 5.430 5.420 5.530 5.380 5.610 1,590,000 8,805,100 5.5378 5.430 5.420 5.530 5.380 5.610 1,590,000 5.5378 -3.04%
2015-08-31 0 5.600 5.600 5.610 5.000 5.610 3,350,000 17,722,280 5.2902 5.600 5.600 5.610 5.000 5.610 3,350,000 5.2902 12.45%
2015-08-28 0 4.980 4.960 5.000 4.950 5.070 784,000 3,933,980 5.0178 4.980 4.960 5.000 4.950 5.070 784,000 5.0178 -1.78%
2015-08-27 0 5.070 5.010 5.070 4.650 5.070 1,614,000 7,955,860 4.9293 5.070 5.010 5.070 4.650 5.070 1,614,000 4.9293 5.85%
2015-08-26 0 4.790 4.650 4.790 4.120 5.100 924,000 4,302,140 4.6560 4.790 4.650 4.790 4.120 5.100 924,000 4.6560 14.59%
2015-08-25 0 4.180 4.160 4.180 3.600 4.180 344,000 1,321,160 3.8406 4.180 4.160 4.180 3.600 4.180 344,000 3.8406 9.14%
2015-08-24 0 3.830 3.790 3.830 2.970 3.840 3,348,000 12,194,810 3.6424 3.830 3.790 3.830 2.970 3.840 3,348,000 3.6424 28.96%
2015-08-21 0 2.970 2.970 3.000 2.950 3.020 52,000 155,000 2.9808 2.970 2.970 3.000 2.950 3.020 52,000 2.9808 -1.98%
2015-08-20 0 3.030 3.020 3.030 3.030 3.070 144,000 436,980 3.0346 3.030 3.020 3.030 3.030 3.070 144,000 3.0346 0.00%
2015-08-19 0 3.030 3.030 3.070 3.030 3.150 166,000 510,880 3.0776 3.030 3.030 3.070 3.030 3.150 166,000 3.0776 -3.50%
2015-08-18 0 3.140 3.120 3.180 3.100 3.190 58,000 183,700 3.1672 3.140 3.120 3.180 3.100 3.190 58,000 3.1672 -0.63%
2015-08-17 0 3.160 3.150 3.200 3.160 3.230 56,000 178,900 3.1946 3.160 3.150 3.200 3.160 3.230 56,000 3.1946 -2.17%
2015-08-14 0 3.230 3.210 3.230 3.220 3.230 62,000 200,220 3.2294 3.230 3.210 3.230 3.220 3.230 62,000 3.2294 0.31%
2015-08-13 0 3.220 3.200 3.220 3.220 3.230 62,000 199,880 3.2239 3.220 3.200 3.220 3.220 3.230 62,000 3.2239 0.00%
2015-08-12 0 3.220 3.150 3.230 3.160 3.230 92,000 295,040 3.2070 3.220 3.150 3.230 3.160 3.230 92,000 3.2070 -0.62%
2015-08-11 0 3.240 3.210 3.240 3.220 3.260 94,000 303,920 3.2332 3.240 3.210 3.240 3.220 3.260 94,000 3.2332 0.62%
2015-08-10 0 3.220 3.210 3.250 3.200 3.250 164,000 529,220 3.2270 3.220 3.210 3.250 3.200 3.250 164,000 3.2270 0.00%
2015-08-07 0 3.220 3.140 3.220 3.180 3.220 134,000 430,540 3.2130 3.220 3.140 3.220 3.180 3.220 134,000 3.2130 1.26%
2015-08-06 0 3.180 3.140 3.180 3.120 3.200 94,000 296,640 3.1557 3.180 3.140 3.180 3.120 3.200 94,000 3.1557 1.92%
2015-08-05 0 3.120 3.120 3.130 3.090 3.130 92,000 286,680 3.1161 3.120 3.120 3.130 3.090 3.130 92,000 3.1161 0.97%
2015-08-04 0 3.090 3.000 3.150 3.030 3.090 58,000 177,260 3.0562 3.090 3.000 3.150 3.030 3.090 58,000 3.0562 0.98%
2015-08-03 0 3.060 3.060 3.380 2.940 3.020 60,000 178,260 2.9710 3.060 3.060 3.380 2.940 3.020 60,000 2.9710 2.34%
2015-07-31 0 2.990 2.880 3.050 2.970 3.020 66,000 197,620 2.9942 2.990 2.880 3.050 2.970 3.020 66,000 2.9942 0.67%
2015-07-30 0 2.970 2.950 2.970 2.900 2.990 72,000 212,300 2.9486 2.970 2.950 2.970 2.900 2.990 72,000 2.9486 1.71%
2015-07-29 0 2.920 2.850 2.940 2.840 2.920 78,000 224,320 2.8759 2.920 2.850 2.940 2.840 2.920 78,000 2.8759 3.18%
2015-07-28 0 2.830 2.790 2.830 2.780 2.850 76,000 213,220 2.8055 2.830 2.790 2.830 2.780 2.850 76,000 2.8055 0.35%
2015-07-27 0 2.820 2.800 2.820 2.770 2.880 64,000 181,680 2.8388 2.820 2.800 2.820 2.770 2.880 64,000 2.8388 -1.05%
2015-07-24 0 2.850 2.800 2.900 2.780 3.350 148,000 417,340 2.8199 2.850 2.800 2.900 2.780 3.350 148,000 2.8199 1.79%
2015-07-23 0 2.800 2.740 2.800 2.750 2.800 70,000 193,760 2.7680 2.800 2.740 2.800 2.750 2.800 70,000 2.7680 0.72%
2015-07-22 0 2.780 2.750 2.780 2.750 2.880 56,000 157,020 2.8039 2.780 2.750 2.780 2.750 2.880 56,000 2.8039 -0.36%
2015-07-21 0 2.790 2.780 2.810 2.790 2.880 40,000 113,360 2.8340 2.790 2.780 2.810 2.790 2.880 40,000 2.8340 -1.06%
2015-07-20 0 2.820 2.770 2.820 2.780 3.100 80,000 231,160 2.8895 2.820 2.770 2.820 2.780 3.100 80,000 2.8895 -2.76%
2015-07-17 0 2.900 2.890 2.900 2.900 3.040 74,000 219,360 2.9643 2.900 2.890 2.900 2.900 3.040 74,000 2.9643 0.35%
2015-07-16 0 2.890 2.870 2.890 2.820 2.940 88,000 254,380 2.8907 2.890 2.870 2.890 2.820 2.940 88,000 2.8907 -0.69%
2015-07-15 0 2.910 2.880 2.910 2.900 3.030 60,000 178,920 2.9820 2.910 2.880 2.910 2.900 3.030 60,000 2.9820 -0.34%
2015-07-14 0 2.920 2.910 2.920 2.920 3.050 42,000 125,640 2.9914 2.920 2.910 2.920 2.920 3.050 42,000 2.9914 -3.63%
2015-07-13 0 3.030 2.900 3.040 2.900 3.030 76,000 225,640 2.9689 3.030 2.900 3.040 2.900 3.030 76,000 2.9689 0.66%
2015-07-10 0 3.010 3.010 3.080 2.890 3.000 124,000 364,140 2.9366 3.010 3.010 3.080 2.890 3.000 124,000 2.9366 3.79%
2015-07-09 0 2.900 2.760 2.940 2.750 2.940 204,000 571,580 2.8019 2.900 2.760 2.940 2.750 2.940 204,000 2.8019 3.94%
2015-07-08 0 2.790 2.670 2.790 2.450 2.850 488,000 1,277,140 2.6171 2.790 2.670 2.790 2.450 2.850 488,000 2.6171 0.00%
2015-07-07 0 2.790 2.730 2.800 2.600 3.020 216,000 593,940 2.7497 2.790 2.730 2.800 2.600 3.020 216,000 2.7497 -3.79%
2015-07-06 0 2.900 2.760 2.900 2.880 3.140 88,000 263,420 2.9934 2.900 2.760 2.900 2.880 3.140 88,000 2.9934 -6.75%
2015-07-03 0 3.110 3.080 3.110 3.110 3.200 74,000 233,920 3.1611 3.110 3.080 3.110 3.110 3.200 74,000 3.1611 -1.27%
2015-07-02 0 3.150 3.110 3.160 3.120 3.210 120,000 379,720 3.1643 3.150 3.110 3.160 3.120 3.210 120,000 3.1643 -0.63%
2015-06-30 0 3.170 2.600 3.130 3.170 3.450 212,000 703,640 3.3191 3.170 2.600 3.130 3.170 3.450 212,000 3.3191 -8.91%
2015-06-29 0 3.480 3.440 3.520 3.450 3.540 114,000 396,160 3.4751 3.480 3.440 3.520 3.450 3.540 114,000 3.4751 -1.69%
2015-06-26 0 3.540 3.480 3.580 3.480 3.580 216,000 763,440 3.5344 3.540 3.480 3.580 3.480 3.580 216,000 3.5344 -3.54%
2015-06-25 0 3.670 3.670 3.750 3.550 4.880 1,664,000 6,553,660 3.9385 3.670 3.670 3.750 3.550 4.880 1,664,000 3.9385 -3.42%
2015-06-24 0 3.800 3.690 3.780 3.450 4.000 5,856,000 22,049,740 3.7653 3.800 3.690 3.780 3.450 4.000 5,856,000 3.7653 7.34%
2015-06-23 0 3.540 3.510 3.550 3.450 3.550 168,000 592,240 3.5252 3.540 3.510 3.550 3.450 3.550 168,000 3.5252 0.85%
2015-06-22 0 3.510 3.470 3.520 3.520 3.590 80,000 283,840 3.5480 3.510 3.470 3.520 3.520 3.590 80,000 3.5480 0.29%
2015-06-19 0 3.500 3.480 3.540 3.480 3.550 204,000 715,460 3.5072 3.500 3.480 3.540 3.480 3.550 204,000 3.5072 0.29%
2015-06-18 0 3.490 3.470 3.530 3.450 3.670 70,000 245,720 3.5103 3.490 3.470 3.530 3.450 3.670 70,000 3.5103 -1.41%
2015-06-17 0 3.540 3.450 3.570 3.480 3.540 228,000 796,200 3.4921 3.540 3.450 3.570 3.480 3.540 228,000 3.4921 1.72%
2015-06-16 0 3.480 3.450 3.490 3.450 3.570 192,000 672,460 3.5024 3.480 3.450 3.490 3.450 3.570 192,000 3.5024 -2.25%
2015-06-15 0 3.560 3.550 3.580 3.510 3.700 174,000 617,840 3.5508 3.560 3.550 3.580 3.510 3.700 174,000 3.5508 1.42%
2015-06-12 0 3.510 3.500 3.520 3.500 3.540 246,060 864,506 3.5134 3.510 3.500 3.520 3.500 3.540 246,060 3.5134 0.00%
2015-06-11 0 3.510 3.510 3.530 3.500 3.520 174,000 611,180 3.5125 3.510 3.510 3.530 3.500 3.520 174,000 3.5125 -2.23%
2015-06-10 0 3.590 3.510 3.580 3.520 3.620 196,000 702,220 3.5828 3.590 3.510 3.580 3.520 3.620 196,000 3.5828 1.13%
2015-06-09 0 3.550 3.410 3.560 3.400 3.550 1,586,000 5,573,240 3.5140 3.550 3.410 3.560 3.400 3.550 1,586,000 3.5140 1.43%
2015-06-08 0 3.500 3.430 3.500 3.390 3.680 518,000 1,815,660 3.5051 3.500 3.430 3.500 3.390 3.680 518,000 3.5051 -6.17%
2015-06-05 0 3.730 3.640 3.730 3.610 3.850 250,000 932,160 3.7286 3.730 3.640 3.730 3.610 3.850 250,000 3.7286 -2.61%
2015-06-04 0 3.830 3.700 3.830 3.600 3.840 1,396,000 5,286,860 3.7871 3.830 3.700 3.830 3.600 3.840 1,396,000 3.7871 0.26%
2015-06-03 0 3.820 3.800 3.820 3.510 4.100 1,454,200 5,484,522 3.7715 3.820 3.800 3.820 3.510 4.100 1,454,200 3.7715 9.14%
2015-06-02 0 3.500 3.470 3.500 3.100 3.500 902,000 2,953,620 3.2745 3.500 3.470 3.500 3.100 3.500 902,000 3.2745 7.36%
2015-06-01 0 3.260 3.260 3.270 2.750 3.260 3,404,000 10,480,860 3.0790 3.260 3.260 3.270 2.750 3.260 3,404,000 3.0790 8.67%
2015-05-29 0 3.000 2.840 2.880 2.550 3.050 6,398,000 18,382,880 2.8732 3.000 2.840 2.880 2.550 3.050 6,398,000 2.8732 17.65%
2015-05-28 0 2.550 2.540 2.610 2.520 2.630 528,000 1,366,720 2.5885 2.550 2.540 2.610 2.520 2.630 528,000 2.5885 -1.54%
2015-05-27 0 2.590 2.590 2.610 2.530 2.600 520,000 1,334,610 2.5666 2.590 2.590 2.610 2.530 2.600 520,000 2.5666 2.37%
2015-05-26 0 2.530 2.530 2.560 2.480 2.580 470,000 1,191,470 2.5350 2.530 2.530 2.560 2.480 2.580 470,000 2.5350 2.02%
2015-05-22 0 2.480 2.440 2.480 2.430 2.560 146,000 358,910 2.4583 2.480 2.440 2.480 2.430 2.560 146,000 2.4583 1.64%
2015-05-21 0 2.440 2.430 2.460 2.410 2.540 163,992 401,821 2.4502 2.440 2.430 2.460 2.410 2.540 163,992 2.4502 -2.40%
2015-05-20 0 2.500 2.480 2.500 2.450 2.520 140,000 346,200 2.4729 2.500 2.480 2.500 2.450 2.520 140,000 2.4729 0.00%
2015-05-19 0 2.500 2.480 2.500 2.470 2.560 378,000 943,650 2.4964 2.500 2.480 2.500 2.470 2.560 378,000 2.4964 -1.96%
2015-05-18 0 2.550 2.500 2.520 2.480 2.590 86,000 217,880 2.5335 2.550 2.500 2.520 2.480 2.590 86,000 2.5335 -1.54%
2015-05-15 0 2.590 2.540 2.590 2.530 2.590 324,000 829,660 2.5607 2.590 2.540 2.590 2.530 2.590 324,000 2.5607 -0.77%
2015-05-14 0 2.610 2.600 2.610 2.540 2.630 422,000 1,096,160 2.5975 2.610 2.600 2.610 2.540 2.630 422,000 2.5975 2.35%
2015-05-13 0 2.550 2.540 2.550 2.520 2.610 352,000 894,960 2.5425 2.550 2.540 2.550 2.520 2.610 352,000 2.5425 2.41%
2015-05-12 0 2.490 2.450 2.490 2.470 2.580 112,000 282,660 2.5238 2.490 2.450 2.490 2.470 2.580 112,000 2.5238 -3.49%
2015-05-11 0 2.580 2.570 2.590 2.570 2.660 344,000 899,940 2.6161 2.580 2.570 2.590 2.570 2.660 344,000 2.6161 2.38%
2015-05-08 0 2.520 2.400 2.530 2.400 2.590 518,000 1,276,360 2.4640 2.520 2.400 2.530 2.400 2.590 518,000 2.4640 0.00%
2015-05-07 0 2.520 2.510 2.520 2.500 2.590 1,074,000 2,714,900 2.5278 2.520 2.510 2.520 2.500 2.590 1,074,000 2.5278 2.44%
2015-05-06 0 2.460 2.460 2.500 2.350 2.520 850,000 2,107,200 2.4791 2.460 2.460 2.500 2.350 2.520 850,000 2.4791 -3.15%
2015-05-05 0 2.540 2.520 2.540 2.500 2.780 1,570,000 4,066,920 2.5904 2.540 2.520 2.540 2.500 2.780 1,570,000 2.5904 -6.62%
2015-05-04 0 2.720 2.680 2.720 2.680 3.050 2,224,000 6,070,100 2.7294 2.720 2.680 2.720 2.680 3.050 2,224,000 2.7294 -9.33%
2015-04-30 0 3.000 2.990 3.050 3.000 3.350 478,048 1,518,673 3.1768 3.000 2.990 3.050 3.000 3.350 478,048 3.1768 -7.98%
2015-04-29 0 3.260 3.250 3.280 3.200 3.590 526,000 1,753,220 3.3331 3.260 3.250 3.280 3.200 3.590 526,000 3.3331 -9.19%
2015-04-28 0 3.590 3.470 3.600 3.430 3.590 84,000 294,340 3.5040 3.590 3.470 3.600 3.430 3.590 84,000 3.5040 0.28%
2015-04-27 0 3.580 3.450 3.590 3.450 3.580 136,000 474,380 3.4881 3.580 3.450 3.590 3.450 3.580 136,000 3.4881 0.56%
2015-04-24 0 3.560 3.430 3.580 3.450 3.560 112,000 392,800 3.5071 3.560 3.430 3.580 3.450 3.560 112,000 3.5071 0.85%
2015-04-23 0 3.530 3.400 3.540 3.400 3.600 336,000 1,180,560 3.5136 3.530 3.400 3.540 3.400 3.600 336,000 3.5136 -0.56%
2015-04-22 0 3.550 3.460 3.570 3.470 3.620 220,000 776,860 3.5312 3.550 3.460 3.570 3.470 3.620 220,000 3.5312 0.57%
2015-04-21 0 3.530 3.490 3.540 3.440 3.550 126,000 440,020 3.4922 3.530 3.490 3.540 3.440 3.550 126,000 3.4922 2.32%
2015-04-20 0 3.450 3.410 3.470 3.420 3.700 702,000 2,432,860 3.4656 3.450 3.410 3.470 3.420 3.700 702,000 3.4656 -1.43%
2015-04-17 0 3.500 3.450 3.500 3.440 3.510 196,000 678,260 3.4605 3.500 3.450 3.500 3.440 3.510 196,000 3.4605 -0.28%
2015-04-16 0 3.510 3.440 3.520 3.460 3.580 216,000 759,400 3.5157 3.510 3.440 3.520 3.460 3.580 216,000 3.5157 0.57%
2015-04-15 0 3.490 3.410 3.490 3.420 3.540 138,000 482,640 3.4974 3.490 3.410 3.490 3.420 3.540 138,000 3.4974 -0.57%
2015-04-14 0 3.510 3.470 3.530 3.480 3.640 246,240 874,805 3.5527 3.510 3.470 3.530 3.480 3.640 246,240 3.5527 -1.68%
2015-04-13 0 3.570 3.500 3.610 3.500 3.640 338,000 1,199,020 3.5474 3.570 3.500 3.610 3.500 3.640 338,000 3.5474 -0.28%
2015-04-10 0 3.580 3.540 3.580 3.550 3.690 170,000 615,000 3.6176 3.580 3.540 3.580 3.550 3.690 170,000 3.6176 -0.56%
2015-04-09 0 3.600 3.570 3.680 3.550 3.720 270,000 980,820 3.6327 3.600 3.570 3.680 3.550 3.720 270,000 3.6327 -1.91%
2015-04-08 0 3.670 3.590 3.680 3.600 3.780 234,000 854,800 3.6530 3.670 3.590 3.680 3.600 3.780 234,000 3.6530 0.82%
2015-04-02 0 3.640 3.610 3.680 3.580 3.760 254,000 933,240 3.6742 3.640 3.610 3.680 3.580 3.760 254,000 3.6742 -1.62%
2015-04-01 0 3.700 3.650 3.700 3.660 3.780 192,000 714,000 3.7188 3.700 3.650 3.700 3.660 3.780 192,000 3.7188 -0.80%
2015-03-31 0 3.730 3.650 3.740 3.670 3.800 254,000 950,520 3.7422 3.730 3.650 3.740 3.670 3.800 254,000 3.7422 -0.80%
2015-03-30 0 3.760 3.720 3.770 3.640 3.870 286,000 1,080,300 3.7773 3.760 3.720 3.770 3.640 3.870 286,000 3.7773 -1.57%
2015-03-27 0 3.820 3.760 3.850 3.740 3.960 292,000 1,125,200 3.8534 3.820 3.760 3.850 3.740 3.960 292,000 3.8534 -1.55%
2015-03-26 0 3.880 3.860 3.880 3.770 4.050 590,100 2,307,197 3.9098 3.880 3.860 3.880 3.770 4.050 590,100 3.9098 -4.20%
2015-03-25 0 4.050 4.010 4.060 3.960 4.080 286,140 1,150,154 4.0195 4.050 4.010 4.060 3.960 4.080 286,140 4.0195 0.50%
2015-03-24 0 4.030 3.990 4.040 4.000 4.100 258,000 1,040,940 4.0347 4.030 3.990 4.040 4.000 4.100 258,000 4.0347 -0.49%
2015-03-23 0 4.050 4.020 4.050 4.000 4.100 226,000 910,180 4.0273 4.050 4.020 4.050 4.000 4.100 226,000 4.0273 0.25%
2015-03-20 0 4.040 3.990 4.050 4.000 4.120 276,000 1,115,880 4.0430 4.040 3.990 4.050 4.000 4.120 276,000 4.0430 -0.25%
2015-03-19 0 4.050 4.000 4.080 4.000 4.110 302,000 1,222,060 4.0466 4.050 4.000 4.080 4.000 4.110 302,000 4.0466 -1.22%
2015-03-18 0 4.100 4.040 4.130 4.020 4.140 332,000 1,358,660 4.0923 4.100 4.040 4.130 4.020 4.140 332,000 4.0923 -0.49%
2015-03-17 0 4.120 4.090 4.130 4.040 4.150 320,000 1,309,680 4.0928 4.120 4.090 4.130 4.040 4.150 320,000 4.0928 0.73%
2015-03-16 0 4.090 4.050 4.100 4.020 4.160 436,000 1,779,780 4.0821 4.090 4.050 4.100 4.020 4.160 436,000 4.0821 0.74%
2015-03-13 0 4.060 4.020 4.090 4.010 4.180 466,000 1,894,560 4.0656 4.060 4.020 4.090 4.010 4.180 466,000 4.0656 -0.25%
2015-03-12 0 4.070 4.040 4.070 4.000 4.160 536,000 2,176,380 4.0604 4.070 4.040 4.070 4.000 4.160 536,000 4.0604 -0.49%
2015-03-11 0 4.090 4.070 4.090 4.050 4.260 512,000 2,112,460 4.1259 4.090 4.070 4.090 4.050 4.260 512,000 4.1259 -3.08%
2015-03-10 0 4.220 4.210 4.220 4.200 4.360 434,000 1,845,860 4.2531 4.220 4.210 4.220 4.200 4.360 434,000 4.2531 -2.76%
2015-03-09 0 4.340 4.310 4.340 4.250 4.440 486,024 2,102,802 4.3265 4.340 4.310 4.340 4.250 4.440 486,024 4.3265 0.93%
2015-03-06 0 4.300 4.250 4.330 4.230 4.400 480,000 2,066,600 4.3054 4.300 4.250 4.330 4.230 4.400 480,000 4.3054 0.00%
2015-03-05 0 4.300 4.250 4.300 4.150 4.440 546,000 2,328,500 4.2647 4.300 4.250 4.300 4.150 4.440 546,000 4.2647 -1.60%
2015-03-04 0 4.370 4.340 4.370 4.270 4.570 600,000 2,647,240 4.4121 4.370 4.340 4.370 4.270 4.570 600,000 4.4121 -1.58%
2015-03-03 0 4.440 4.430 4.440 4.440 4.650 534,000 2,439,740 4.5688 4.440 4.430 4.440 4.440 4.650 534,000 4.5688 -1.55%
2015-03-02 0 4.510 4.510 4.520 4.510 4.650 666,000 3,050,020 4.5796 4.510 4.510 4.520 4.510 4.650 666,000 4.5796 -3.01%
2015-02-27 0 4.650 4.640 4.650 4.620 4.730 704,000 3,283,300 4.6638 4.650 4.640 4.650 4.620 4.730 704,000 4.6638 -1.69%
2015-02-26 0 4.730 4.720 4.740 4.690 4.890 728,000 3,476,280 4.7751 4.730 4.720 4.740 4.690 4.890 728,000 4.7751 1.94%
2015-02-25 0 4.640 4.620 4.640 4.610 4.760 946,000 4,436,840 4.6901 4.640 4.620 4.640 4.610 4.760 946,000 4.6901 -1.28%
2015-02-24 0 4.700 4.680 4.710 4.670 4.760 1,096,000 5,162,300 4.7101 4.700 4.680 4.710 4.670 4.760 1,096,000 4.7101 -0.21%
2015-02-23 0 4.710 4.700 4.710 4.650 4.720 1,222,000 5,732,780 4.6913 4.710 4.700 4.710 4.650 4.720 1,222,000 4.6913 0.86%
2015-02-18 0 4.670 4.670 4.680 4.580 4.700 546,000 2,524,340 4.6233 4.670 4.670 4.680 4.580 4.700 546,000 4.6233 1.97%
2015-02-17 0 4.580 4.570 4.590 4.510 4.600 996,000 4,548,960 4.5672 4.580 4.570 4.590 4.510 4.600 996,000 4.5672 2.23%
2015-02-16 0 4.480 4.470 4.480 4.410 4.490 940,000 4,183,260 4.4503 4.480 4.470 4.480 4.410 4.490 940,000 4.4503 1.82%
2015-02-13 0 4.400 4.390 4.400 4.320 4.400 914,000 3,985,580 4.3606 4.400 4.390 4.400 4.320 4.400 914,000 4.3606 1.85%
2015-02-12 0 4.320 4.310 4.330 4.270 4.400 774,000 3,340,520 4.3159 4.320 4.310 4.330 4.270 4.400 774,000 4.3159 1.41%
2015-02-11 0 4.260 4.260 4.270 4.240 4.370 674,000 2,885,260 4.2808 4.260 4.260 4.270 4.240 4.370 674,000 4.2808 0.47%
2015-02-10 0 4.240 4.230 4.250 4.170 4.400 798,000 3,391,800 4.2504 4.240 4.230 4.250 4.170 4.400 798,000 4.2504 2.17%
2015-02-09 0 4.150 4.140 4.150 4.110 4.230 722,000 3,015,800 4.1770 4.150 4.140 4.150 4.110 4.230 722,000 4.1770 -2.12%
2015-02-06 0 4.240 4.230 4.240 4.220 4.400 1,196,000 5,161,460 4.3156 4.240 4.230 4.240 4.220 4.400 1,196,000 4.3156 -1.40%
2015-02-05 0 4.300 4.300 4.310 4.300 4.420 930,000 4,049,040 4.3538 4.300 4.300 4.310 4.300 4.420 930,000 4.3538 0.00%
2015-02-04 0 4.300 4.300 4.310 4.220 4.330 816,000 3,493,640 4.2814 4.300 4.300 4.310 4.220 4.330 816,000 4.2814 0.70%
2015-02-03 0 4.270 4.260 4.280 4.240 4.350 964,000 4,121,400 4.2753 4.270 4.260 4.280 4.240 4.350 964,000 4.2753 0.95%
2015-02-02 0 4.230 4.200 4.230 4.200 4.270 810,000 3,428,620 4.2329 4.230 4.200 4.230 4.200 4.270 810,000 4.2329 0.00%
2015-01-30 0 4.230 4.210 4.230 3.980 4.460 1,004,000 4,220,140 4.2033 4.230 4.210 4.230 3.980 4.460 1,004,000 4.2033 4.70%
2015-01-29 0 4.040 4.030 4.040 4.040 4.200 822,000 3,393,800 4.1287 4.040 4.030 4.040 4.040 4.200 822,000 4.1287 -2.42%
2015-01-28 0 4.140 4.130 4.140 4.140 4.210 588,000 2,447,280 4.1620 4.140 4.130 4.140 4.140 4.210 588,000 4.1620 -1.66%
2015-01-27 0 4.210 4.210 4.230 4.200 4.300 897,084 3,815,381 4.2531 4.210 4.210 4.230 4.200 4.300 897,084 4.2531 -1.64%
2015-01-26 0 4.280 4.270 4.280 4.240 4.290 690,000 2,947,340 4.2715 4.280 4.270 4.280 4.240 4.290 690,000 4.2715 0.00%
2015-01-23 0 4.280 4.270 4.290 4.190 4.300 1,006,000 4,272,140 4.2467 4.280 4.270 4.290 4.190 4.300 1,006,000 4.2467 1.18%
2015-01-22 0 4.230 4.220 4.230 4.180 4.260 870,000 3,672,020 4.2207 4.230 4.220 4.230 4.180 4.260 870,000 4.2207 0.71%
2015-01-21 0 4.200 4.170 4.220 4.070 4.220 792,000 3,274,120 4.1340 4.200 4.170 4.220 4.070 4.220 792,000 4.1340 2.69%
2015-01-20 0 4.090 4.080 4.090 4.020 4.090 814,000 3,297,340 4.0508 4.090 4.080 4.090 4.020 4.090 814,000 4.0508 1.49%
2015-01-19 0 4.030 4.020 4.030 4.020 4.130 800,000 3,265,780 4.0822 4.030 4.020 4.030 4.020 4.130 800,000 4.0822 -2.18%
2015-01-16 0 4.120 4.120 4.130 4.080 4.170 830,000 3,414,720 4.1141 4.120 4.120 4.130 4.080 4.170 830,000 4.1141 -0.72%
2015-01-15 0 4.150 4.150 4.160 4.110 4.180 980,000 4,058,240 4.1411 4.150 4.150 4.160 4.110 4.180 980,000 4.1411 0.97%
2015-01-14 0 4.110 4.100 4.110 4.050 4.120 862,000 3,517,140 4.0802 4.110 4.100 4.110 4.050 4.120 862,000 4.0802 0.24%
2015-01-13 0 4.100 4.080 4.100 4.040 4.110 606,100 2,467,903 4.0718 4.100 4.080 4.100 4.040 4.110 606,100 4.0718 1.49%
2015-01-12 0 4.040 4.030 4.040 4.000 4.070 520,000 2,100,320 4.0391 4.040 4.030 4.040 4.000 4.070 520,000 4.0391 -0.49%
2015-01-09 0 4.060 4.050 4.060 4.030 4.080 554,000 2,247,060 4.0561 4.060 4.050 4.060 4.030 4.080 554,000 4.0561 0.74%
2015-01-08 0 4.030 4.020 4.030 3.960 4.050 526,000 2,113,860 4.0187 4.030 4.020 4.030 3.960 4.050 526,000 4.0187 0.75%
2015-01-07 0 4.000 4.000 4.010 3.860 4.000 510,000 2,005,320 3.9320 4.000 4.000 4.010 3.860 4.000 510,000 3.9320 4.44%
2015-01-06 0 3.830 3.800 3.830 3.760 3.940 658,600 2,547,566 3.8682 3.830 3.800 3.830 3.760 3.940 658,600 3.8682 -3.28%
2015-01-05 0 3.960 3.940 3.960 3.930 4.040 572,000 2,276,340 3.9796 3.960 3.940 3.960 3.930 4.040 572,000 3.9796 -1.00%
2015-01-02 0 4.000 3.990 4.000 3.600 4.010 822,000 3,179,800 3.8684 4.000 3.990 4.000 3.600 4.010 822,000 3.8684 6.67%
2014-12-31 0 3.750 3.730 3.790 3.500 3.790 598,000 2,196,180 3.6725 3.750 3.730 3.790 3.500 3.790 598,000 3.6725 7.45%
2014-12-30 0 3.490 3.480 3.500 3.410 3.500 708,000 2,452,820 3.4644 3.490 3.480 3.500 3.410 3.500 708,000 3.4644 2.65%
2014-12-29 0 3.400 3.400 3.410 3.180 3.400 785,700 2,591,396 3.2982 3.400 3.400 3.410 3.180 3.400 785,700 3.2982 6.92%
2014-12-24 0 3.180 3.180 3.190 3.090 3.210 366,000 1,159,620 3.1684 3.180 3.180 3.190 3.090 3.210 366,000 3.1684 0.63%
2014-12-23 0 3.160 3.140 3.160 3.130 3.190 724,000 2,287,360 3.1593 3.160 3.140 3.160 3.130 3.190 724,000 3.1593 0.32%
2014-12-22 0 3.150 3.130 3.150 3.030 3.150 780,000 2,429,300 3.1145 3.150 3.130 3.150 3.030 3.150 780,000 3.1145 3.96%
2014-12-19 0 3.030 2.990 3.040 2.920 3.030 738,000 2,181,420 2.9559 3.030 2.990 3.040 2.920 3.030 738,000 2.9559 3.77%
2014-12-18 0 2.920 2.910 2.920 2.850 2.940 678,000 1,960,200 2.8912 2.920 2.910 2.920 2.850 2.940 678,000 2.8912 2.46%
2014-12-17 0 2.850 2.840 2.850 2.790 2.860 732,000 2,064,600 2.8205 2.850 2.840 2.850 2.790 2.860 732,000 2.8205 2.15%
2014-12-16 0 2.790 2.760 2.790 2.700 2.810 656,000 1,806,200 2.7534 2.790 2.760 2.790 2.700 2.810 656,000 2.7534 0.36%
2014-12-15 0 2.780 2.770 2.780 2.750 2.850 562,000 1,566,780 2.7879 2.780 2.770 2.780 2.750 2.850 562,000 2.7879 -1.42%
2014-12-12 0 2.820 2.820 2.830 2.820 2.890 550,000 1,567,760 2.8505 2.820 2.820 2.830 2.820 2.890 550,000 2.8505 0.00%
2014-12-11 0 2.820 2.810 2.830 2.800 2.850 586,000 1,651,100 2.8176 2.820 2.810 2.830 2.800 2.850 586,000 2.8176 -2.08%
2014-12-10 0 2.880 2.870 2.880 2.730 2.890 606,000 1,707,300 2.8173 2.880 2.870 2.880 2.730 2.890 606,000 2.8173 0.70%
2014-12-09 0 2.860 2.850 2.870 2.860 2.980 552,000 1,605,820 2.9091 2.860 2.850 2.870 2.860 2.980 552,000 2.9091 -4.35%
2014-12-08 0 2.990 2.960 2.990 2.900 3.010 718,000 2,126,620 2.9619 2.990 2.960 2.990 2.900 3.010 718,000 2.9619 0.00%
2014-12-05 0 2.990 2.970 2.990 2.900 3.000 811,024 2,393,600 2.9513 2.990 2.970 2.990 2.900 3.000 811,024 2.9513 1.70%
2014-12-04 0 2.940 2.930 2.940 2.900 2.970 686,000 2,011,640 2.9324 2.940 2.930 2.940 2.900 2.970 686,000 2.9324 1.38%
2014-12-03 0 2.900 2.870 2.900 2.830 2.900 774,000 2,216,060 2.8631 2.900 2.870 2.900 2.830 2.900 774,000 2.8631 1.05%
2014-12-02 0 2.870 2.830 2.860 2.600 2.870 890,000 2,409,100 2.7069 2.870 2.830 2.860 2.600 2.870 890,000 2.7069 8.71%
2014-12-01 0 2.640 2.630 2.640 2.600 2.680 784,000 2,066,480 2.6358 2.640 2.630 2.640 2.600 2.680 784,000 2.6358 -1.86%
2014-11-28 0 2.690 2.680 2.690 2.470 2.740 780,000 2,049,300 2.6273 2.690 2.680 2.690 2.470 2.740 780,000 2.6273 1.51%
2014-11-27 0 2.650 2.650 2.660 2.640 2.750 780,000 2,099,140 2.6912 2.650 2.650 2.660 2.640 2.750 780,000 2.6912 -1.49%
2014-11-26 0 2.690 2.640 2.690 2.610 2.700 784,000 2,077,480 2.6498 2.690 2.640 2.690 2.610 2.700 784,000 2.6498 1.51%
2014-11-25 0 2.650 2.640 2.650 2.620 2.730 778,000 2,082,640 2.6769 2.650 2.640 2.650 2.620 2.730 778,000 2.6769 -2.21%
2014-11-24 0 2.710 2.700 2.710 2.560 2.720 782,000 2,069,080 2.6459 2.710 2.700 2.710 2.560 2.720 782,000 2.6459 5.45%
2014-11-21 0 2.570 2.550 2.580 2.530 2.610 795,000 2,039,120 2.5649 2.570 2.550 2.580 2.530 2.610 795,000 2.5649 1.98%
2014-11-20 0 2.520 2.510 2.540 2.470 2.570 754,000 1,897,280 2.5163 2.520 2.510 2.540 2.470 2.570 754,000 2.5163 2.02%
2014-11-19 0 2.470 2.470 2.480 2.400 2.480 722,000 1,769,140 2.4503 2.470 2.470 2.480 2.400 2.480 722,000 2.4503 0.41%
2014-11-18 0 2.460 2.450 2.500 2.450 2.590 754,000 1,884,760 2.4997 2.460 2.450 2.500 2.450 2.590 754,000 2.4997 -3.15%
2014-11-17 0 2.540 2.530 2.550 2.470 2.610 941,000 2,405,600 2.5564 2.540 2.530 2.550 2.470 2.610 941,000 2.5564 2.83%
2014-11-14 0 2.470 2.460 2.470 2.420 2.490 1,006,000 2,466,440 2.4517 2.470 2.460 2.470 2.420 2.490 1,006,000 2.4517 2.07%
2014-11-13 0 2.420 2.410 2.420 2.340 2.440 910,000 2,172,780 2.3877 2.420 2.410 2.420 2.340 2.440 910,000 2.3877 5.68%
2014-11-12 0 2.290 2.260 2.300 2.120 2.300 996,000 2,194,800 2.2036 2.290 2.260 2.300 2.120 2.300 996,000 2.2036 8.02%
2014-11-11 0 2.120 2.100 2.130 2.070 2.140 444,000 933,940 2.1035 2.120 2.100 2.130 2.070 2.140 444,000 2.1035 0.00%
2014-11-10 0 2.120 2.110 2.130 2.080 2.150 474,000 1,000,600 2.1110 2.120 2.110 2.130 2.080 2.150 474,000 2.1110 0.47%
2014-11-07 0 2.110 2.110 2.130 2.070 2.150 492,000 1,034,960 2.1036 2.110 2.110 2.130 2.070 2.150 492,000 2.1036 -0.47%
2014-11-06 0 2.120 2.090 2.130 2.070 2.150 480,000 1,011,540 2.1074 2.120 2.090 2.130 2.070 2.150 480,000 2.1074 0.47%
2014-11-05 0 2.110 2.100 2.120 2.060 2.160 480,000 1,018,620 2.1221 2.110 2.100 2.120 2.060 2.160 480,000 2.1221 -1.40%
2014-11-04 0 2.140 2.130 2.140 2.090 2.160 463,000 979,100 2.1147 2.140 2.130 2.140 2.090 2.160 463,000 2.1147 1.42%
2014-11-03 0 2.110 2.100 2.110 2.050 2.110 482,000 1,003,620 2.0822 2.110 2.100 2.110 2.050 2.110 482,000 2.0822 1.93%
2014-10-31 0 2.070 2.060 2.090 2.030 2.100 412,000 849,840 2.0627 2.070 2.060 2.090 2.030 2.100 412,000 2.0627 0.49%
2014-10-30 0 2.060 2.030 2.070 2.030 2.110 462,000 952,600 2.0619 2.060 2.030 2.070 2.030 2.110 462,000 2.0619 -0.96%
2014-10-29 0 2.080 2.060 2.080 2.050 2.120 468,000 972,080 2.0771 2.080 2.060 2.080 2.050 2.120 468,000 2.0771 -0.95%
2014-10-28 0 2.100 2.050 2.100 2.040 2.130 508,000 1,058,440 2.0835 2.100 2.050 2.100 2.040 2.130 508,000 2.0835 0.96%
2014-10-27 0 2.080 2.060 2.090 2.050 2.120 482,000 1,005,820 2.0868 2.080 2.060 2.090 2.050 2.120 482,000 2.0868 0.00%
2014-10-24 0 2.080 2.060 2.100 2.040 2.150 492,000 1,027,820 2.0891 2.080 2.060 2.100 2.040 2.150 492,000 2.0891 0.97%
2014-10-23 0 2.060 2.060 2.120 2.050 2.120 502,000 1,048,620 2.0889 2.060 2.060 2.120 2.050 2.120 502,000 2.0889 -2.83%
2014-10-22 0 2.120 2.100 2.130 2.080 2.130 494,000 1,038,700 2.1026 2.120 2.100 2.130 2.080 2.130 494,000 2.1026 0.95%
2014-10-21 0 2.100 2.070 2.110 2.060 2.120 494,000 1,034,660 2.0945 2.100 2.070 2.110 2.060 2.120 494,000 2.0945 -0.47%
2014-10-20 0 2.110 2.090 2.110 2.070 2.130 500,000 1,049,640 2.0993 2.110 2.090 2.110 2.070 2.130 500,000 2.0993 0.48%
2014-10-17 0 2.100 2.070 2.110 2.060 2.140 496,000 1,037,400 2.0915 2.100 2.070 2.110 2.060 2.140 496,000 2.0915 -0.94%
2014-10-16 0 2.120 2.090 2.120 2.050 2.140 748,000 1,562,680 2.0891 2.120 2.090 2.120 2.050 2.140 748,000 2.0891 -0.47%
2014-10-15 0 2.130 2.120 2.130 2.090 2.140 494,000 1,046,360 2.1181 2.130 2.120 2.130 2.090 2.140 494,000 2.1181 0.00%
2014-10-14 0 2.130 2.120 2.130 2.090 2.150 698,000 1,481,940 2.1231 2.130 2.120 2.130 2.090 2.150 698,000 2.1231 0.95%
2014-10-13 0 2.110 2.100 2.110 2.070 2.150 650,300 1,371,424 2.1089 2.110 2.100 2.110 2.070 2.150 650,300 2.1089 0.48%
2014-10-10 0 2.100 2.080 2.100 2.070 2.110 688,000 1,437,160 2.0889 2.100 2.080 2.100 2.070 2.110 688,000 2.0889 1.45%
2014-10-09 0 2.070 2.060 2.070 2.050 2.080 300,048 619,177 2.0636 2.070 2.060 2.070 2.050 2.080 300,048 2.0636 0.49%
2014-10-08 0 2.060 2.050 2.060 2.030 2.060 292,000 597,140 2.0450 2.060 2.050 2.060 2.030 2.060 292,000 2.0450 0.49%
2014-10-07 0 2.050 2.040 2.050 2.030 2.060 308,000 632,120 2.0523 2.050 2.040 2.050 2.030 2.060 308,000 2.0523 0.49%
2014-10-06 0 2.040 2.030 2.040 2.030 2.070 342,000 700,160 2.0473 2.040 2.030 2.040 2.030 2.070 342,000 2.0473 0.00%
2014-10-03 0 2.040 2.040 2.050 2.000 2.070 378,000 768,820 2.0339 2.040 2.040 2.050 2.000 2.070 378,000 2.0339 2.00%
2014-09-30 0 2.000 1.980 2.000 1.960 2.010 414,000 821,220 1.9836 2.000 1.980 2.000 1.960 2.010 414,000 1.9836 -0.50%
2014-09-29 0 2.010 1.990 2.010 1.990 2.030 306,000 615,300 2.0108 2.010 1.990 2.010 1.990 2.030 306,000 2.0108 -1.47%
2014-09-26 0 2.040 2.020 2.040 2.000 2.080 484,000 982,060 2.0290 2.040 2.020 2.040 2.000 2.080 484,000 2.0290 -0.97%
2014-09-25 0 2.060 2.050 2.060 2.020 2.080 558,000 1,144,360 2.0508 2.060 2.050 2.060 2.020 2.080 558,000 2.0508 0.00%
2014-09-24 0 2.060 2.000 2.060 1.890 2.060 696,940 1,408,781 2.0214 2.060 2.000 2.060 1.890 2.060 696,940 2.0214 1.98%
2014-09-23 0 2.020 1.990 2.020 1.990 2.050 500,000 1,006,800 2.0136 2.020 1.990 2.020 1.990 2.050 500,000 2.0136 -0.49%
2014-09-22 0 2.030 2.030 2.040 2.010 2.090 580,000 1,178,680 2.0322 2.030 2.030 2.040 2.010 2.090 580,000 2.0322 0.50%
2014-09-19 0 2.020 1.970 2.020 1.970 2.100 148,000 302,940 2.0469 2.020 1.970 2.020 1.970 2.100 148,000 2.0469 2.54%
2014-09-18 0 1.970 1.910 1.970 1.970 2.030 178,000 352,560 1.9807 1.970 1.910 1.970 1.970 2.030 178,000 1.9807 -1.50%
2014-09-17 0 2.000 1.950 2.000 1.750 2.080 2,226,000 4,261,280 1.9143 2.000 1.950 2.000 1.750 2.080 2,226,000 1.9143 -3.85%
2014-09-16 0 2.080 2.080 2.120 2.080 2.160 910,000 1,937,640 2.1293 2.080 2.080 2.120 2.080 2.160 910,000 2.1293 -3.26%
2014-09-15 0 2.150 2.140 2.150 2.110 2.170 964,000 2,064,580 2.1417 2.150 2.140 2.150 2.110 2.170 964,000 2.1417 0.00%
2014-09-12 0 2.150 2.090 2.150 2.070 2.170 1,046,000 2,243,140 2.1445 2.150 2.090 2.150 2.070 2.170 1,046,000 2.1445 2.87%
2014-09-11 0 2.090 2.060 2.120 2.090 2.180 1,044,000 2,241,140 2.1467 2.090 2.060 2.120 2.090 2.180 1,044,000 2.1467 -3.24%
2014-09-10 0 2.160 2.110 2.160 2.120 2.180 1,326,000 2,854,620 2.1528 2.160 2.110 2.160 2.120 2.180 1,326,000 2.1528 -0.46%
2014-09-08 0 2.170 2.130 2.170 2.110 2.200 898,000 1,936,320 2.1563 2.170 2.130 2.170 2.110 2.200 898,000 2.1563 0.46%
2014-09-05 0 2.160 2.140 2.190 2.150 2.210 1,168,000 2,533,560 2.1691 2.160 2.140 2.190 2.150 2.210 1,168,000 2.1691 0.00%
2014-09-04 0 2.160 2.130 2.160 2.050 2.190 1,045,260 2,236,212 2.1394 2.160 2.130 2.160 2.050 2.190 1,045,260 2.1394 0.47%
2014-09-03 0 2.150 2.120 2.160 2.080 2.220 1,314,000 2,799,320 2.1304 2.150 2.120 2.160 2.080 2.220 1,314,000 2.1304 0.47%
2014-09-02 0 2.140 2.090 2.140 2.060 2.240 1,210,000 2,547,460 2.1053 2.140 2.090 2.140 2.060 2.240 1,210,000 2.1053 -4.46%
2014-09-01 0 2.240 2.240 2.250 2.130 2.290 688,000 1,517,000 2.2049 2.240 2.240 2.250 2.130 2.290 688,000 2.2049 4.67%
2014-08-29 0 2.140 2.130 2.140 2.110 2.170 956,000 2,036,880 2.1306 2.140 2.130 2.140 2.110 2.170 956,000 2.1306 -0.93%
2014-08-28 0 2.160 2.110 2.170 2.080 2.200 1,106,000 2,371,440 2.1442 2.160 2.110 2.170 2.080 2.200 1,106,000 2.1442 1.41%
2014-08-27 0 2.130 2.040 2.140 2.040 2.200 1,397,000 2,907,880 2.0815 2.130 2.040 2.140 2.040 2.200 1,397,000 2.0815 2.90%
2014-08-26 0 2.070 2.020 2.070 2.030 2.080 1,208,000 2,489,260 2.0606 2.070 2.020 2.070 2.030 2.080 1,208,000 2.0606 0.00%
2014-08-25 0 2.070 2.010 2.070 2.000 2.090 1,500,000 3,077,520 2.0517 2.070 2.010 2.070 2.000 2.090 1,500,000 2.0517 0.49%
2014-08-22 0 2.060 2.020 2.080 2.000 2.110 1,508,000 3,086,820 2.0470 2.060 2.020 2.080 2.000 2.110 1,508,000 2.0470 0.98%
2014-08-21 0 2.040 1.990 2.050 2.000 2.100 1,088,000 2,225,820 2.0458 2.040 1.990 2.050 2.000 2.100 1,088,000 2.0458 -1.45%
2014-08-20 0 2.070 2.070 2.080 2.020 2.110 893,024 1,826,098 2.0448 2.070 2.070 2.080 2.020 2.110 893,024 2.0448 0.98%
2014-08-19 0 2.050 2.040 2.050 2.040 2.070 516,000 1,059,500 2.0533 2.050 2.040 2.050 2.040 2.070 516,000 2.0533 0.49%
2014-08-18 0 2.040 2.030 2.050 2.010 2.090 1,024,000 2,084,960 2.0361 2.040 2.030 2.050 2.010 2.090 1,024,000 2.0361 1.49%
2014-08-15 0 2.010 2.010 2.020 1.980 2.020 2,074,000 4,140,660 1.9965 2.010 2.010 2.020 1.980 2.020 2,074,000 1.9965 0.50%
2014-08-14 0 2.000 1.970 2.010 1.960 2.020 1,962,000 3,891,940 1.9837 2.000 1.970 2.010 1.960 2.020 1,962,000 1.9837 0.50%
2014-08-13 0 1.990 1.970 2.000 1.970 2.010 1,934,000 3,836,700 1.9838 1.990 1.970 2.000 1.970 2.010 1,934,000 1.9838 -1.00%
2014-08-12 0 2.010 1.980 2.010 1.950 2.050 1,612,000 3,204,340 1.9878 2.010 1.980 2.010 1.950 2.050 1,612,000 1.9878 1.01%
2014-08-11 0 1.990 1.920 2.000 1.760 2.000 1,889,910 3,694,808 1.9550 1.990 1.920 2.000 1.760 2.000 1,889,910 1.9550 -1.49%
2014-08-08 0 2.020 2.020 2.030 1.990 2.080 1,892,000 3,812,180 2.0149 2.020 2.020 2.030 1.990 2.080 1,892,000 2.0149 0.00%
2014-08-07 0 2.020 2.000 2.020 1.950 2.050 1,620,000 3,257,540 2.0108 2.020 2.000 2.020 1.950 2.050 1,620,000 2.0108 -0.49%
2014-08-06 0 2.030 1.980 2.030 1.960 2.070 2,124,000 4,274,000 2.0122 2.030 1.980 2.030 1.960 2.070 2,124,000 2.0122 -1.46%
2014-08-05 0 2.060 2.000 2.060 1.960 2.100 1,488,000 3,028,580 2.0353 2.060 2.000 2.060 1.960 2.100 1,488,000 2.0353 0.49%
2014-08-04 0 2.050 2.000 2.060 1.980 2.140 1,848,336 3,765,528 2.0373 2.050 2.000 2.060 1.980 2.140 1,848,336 2.0373 1.49%
2014-08-01 0 2.020 1.990 2.020 1.980 2.060 2,074,000 4,170,100 2.0107 2.020 1.990 2.020 1.980 2.060 2,074,000 2.0107 1.00%
2014-07-31 0 2.000 1.980 2.000 1.950 2.050 1,624,000 3,236,300 1.9928 2.000 1.980 2.000 1.950 2.050 1,624,000 1.9928 2.04%
2014-07-30 0 1.960 1.960 2.000 1.960 2.140 2,220,000 4,477,740 2.0170 1.960 1.960 2.000 1.960 2.140 2,220,000 2.0170 -2.00%
2014-07-29 0 2.000 1.940 2.000 1.920 2.150 2,059,992 4,069,263 1.9754 2.000 1.940 2.000 1.920 2.150 2,059,992 1.9754 0.00%
2014-07-28 0 2.000 2.000 2.030 1.910 2.180 1,876,000 3,762,040 2.0054 2.000 2.000 2.030 1.910 2.180 1,876,000 2.0054 1.01%
2014-07-25 0 1.980 1.970 1.990 1.940 2.000 1,240,000 2,463,040 1.9863 1.980 1.970 1.990 1.940 2.000 1,240,000 1.9863 1.54%
2014-07-24 0 1.950 1.900 1.990 1.850 2.050 1,752,000 3,367,860 1.9223 1.950 1.900 1.990 1.850 2.050 1,752,000 1.9223 -0.51%
2014-07-23 0 1.960 1.930 1.940 1.860 2.000 1,567,264 3,057,101 1.9506 1.960 1.930 1.940 1.860 2.000 1,567,264 1.9506 -3.45%
2014-07-22 0 2.030 2.020 2.050 1.720 2.130 3,316,000 6,662,260 2.0091 2.030 2.020 2.050 1.720 2.130 3,316,000 2.0091 6.84%
2014-07-21 0 1.900 1.890 1.900 1.630 1.900 2,980,000 5,498,360 1.8451 1.900 1.890 1.900 1.630 1.900 2,980,000 1.8451 10.47%
2014-07-18 0 1.720 1.710 1.730 1.600 1.940 2,320,000 4,090,020 1.7629 1.720 1.710 1.730 1.600 1.940 2,320,000 1.7629 -6.52%
2014-07-17 0 1.840 1.840 1.870 1.800 2.120 3,476,000 6,642,980 1.9111 1.840 1.840 1.870 1.800 2.120 3,476,000 1.9111 1.10%
2014-07-16 0 1.820 1.800 1.820 1.680 1.860 1,342,000 2,393,580 1.7836 1.820 1.800 1.820 1.680 1.860 1,342,000 1.7836 0.00%
2014-07-15 0 1.820 1.800 1.810 1.540 1.860 3,206,000 5,374,940 1.6765 1.820 1.800 1.810 1.540 1.860 3,206,000 1.6765 1.11%
2014-07-14 0 1.800 1.780 1.800 1.510 1.850 3,171,080 5,451,970 1.7193 1.800 1.780 1.800 1.510 1.850 3,171,080 1.7193 8.43%
2014-07-11 0 1.660 1.660 1.670 1.410 1.680 1,145,200 1,799,200 1.5711 1.660 1.660 1.670 1.410 1.680 1,145,200 1.5711 5.73%
2014-07-10 0 1.570 1.650 1.660 1.500 1.770 4,957,132 8,156,414 1.6454 1.570 1.650 1.660 1.500 1.770 4,957,132 1.6454

Webb-site Database - Powered By Linux Group

Back to top