Cosmo Lady (China) Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02298  2014-06-26    
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
2026-02-02 0 0.360 0.360 0.365 0.315 0.360 2,573,000 882,120 0.3428 0.360 0.360 0.365 0.315 0.360 2,573,000 0.3428 9.09%
2026-01-30 0 0.330 0.320 0.330 0.320 0.330 694,000 224,705 0.3238 0.330 0.320 0.330 0.320 0.330 694,000 0.3238 3.13%
2026-01-29 0 0.320 0.315 0.320 0.310 0.325 868,000 274,530 0.3163 0.320 0.315 0.320 0.310 0.325 868,000 0.3163 -1.54%
2026-01-28 0 0.325 0.325 0.335 0.315 0.340 173,000 57,505 0.3324 0.325 0.325 0.335 0.315 0.340 173,000 0.3324 -2.99%
2026-01-27 0 0.335 0.325 0.335 0.300 0.355 4,371,000 1,399,925 0.3203 0.335 0.325 0.335 0.300 0.355 4,371,000 0.3203 -5.63%
2026-01-26 0 0.355 0.345 0.355 0.345 0.355 789,000 273,795 0.3470 0.355 0.345 0.355 0.345 0.355 789,000 0.3470 -2.74%
2026-01-23 0 0.365 0.350 0.365 0.350 0.365 1,624,000 591,310 0.3641 0.365 0.350 0.365 0.350 0.365 1,624,000 0.3641 1.39%
2026-01-22 0 0.360 0.350 0.360 0.340 0.380 5,278,000 1,913,300 0.3625 0.360 0.350 0.360 0.340 0.380 5,278,000 0.3625 2.86%
2026-01-21 0 0.350 0.345 0.350 0.335 0.360 2,391,000 847,320 0.3544 0.350 0.345 0.350 0.335 0.360 2,391,000 0.3544 2.94%
2026-01-20 0 0.340 0.340 0.350 0.335 0.345 1,164,000 401,240 0.3447 0.340 0.340 0.350 0.335 0.345 1,164,000 0.3447 -2.86%
2026-01-19 0 0.350 0.345 0.350 0.325 0.360 1,666,000 570,315 0.3423 0.350 0.345 0.350 0.325 0.360 1,666,000 0.3423 2.94%
2026-01-16 0 0.340 0.340 0.345 0.335 0.360 313,000 106,365 0.3398 0.340 0.340 0.345 0.335 0.360 313,000 0.3398 -4.23%
2026-01-15 0 0.355 0.345 0.355 0.345 0.355 136,000 47,870 0.3520 0.355 0.345 0.355 0.345 0.355 136,000 0.3520 1.43%
2026-01-14 0 0.350 0.345 0.355 0.345 0.360 663,000 237,035 0.3575 0.350 0.345 0.355 0.345 0.360 663,000 0.3575 -1.41%
2026-01-13 0 0.355 0.340 0.355 0.315 0.355 4,015,000 1,349,945 0.3362 0.355 0.340 0.355 0.315 0.355 4,015,000 0.3362 -2.74%
2026-01-09 0 0.365 0.355 0.365 0.355 0.370 1,074,000 389,625 0.3628 0.365 0.355 0.365 0.355 0.370 1,074,000 0.3628 0.00%
2026-01-08 0 0.365 0.355 0.365 0.360 0.365 2,162,000 780,305 0.3609 0.365 0.355 0.365 0.360 0.365 2,162,000 0.3609 1.39%
2026-01-07 0 0.360 0.350 0.360 0.340 0.360 2,150,000 759,650 0.3533 0.360 0.350 0.360 0.340 0.360 2,150,000 0.3533 2.86%
2026-01-06 0 0.350 0.340 0.350 0.340 0.350 2,997,000 1,042,145 0.3477 0.350 0.340 0.350 0.340 0.350 2,997,000 0.3477 1.45%
2026-01-05 0 0.345 0.335 0.345 0.320 0.345 1,501,000 499,135 0.3325 0.345 0.335 0.345 0.320 0.345 1,501,000 0.3325 7.81%
2025-12-31 0 0.320 0.320 0.325 0.320 0.335 1,392,000 457,920 0.3290 0.320 0.320 0.325 0.320 0.335 1,392,000 0.3290 3.23%
2025-12-30 0 0.310 0.310 0.320 0.305 0.340 4,876,000 1,581,335 0.3243 0.310 0.310 0.320 0.305 0.340 4,876,000 0.3243 0.00%
2025-12-29 0 0.310 0.310 0.315 0.260 0.385 23,767,000 7,864,500 0.3309 0.310 0.310 0.315 0.260 0.385 23,767,000 0.3309 19.23%
2025-12-24 0 0.260 0.260 0.270 0.260 0.270 1,250,421 331,174 0.2648 0.260 0.260 0.270 0.260 0.270 1,250,421 0.2648 -1.89%
2025-12-23 0 0.265 0.265 0.270 0.265 0.285 3,694,000 1,000,995 0.2710 0.265 0.265 0.270 0.265 0.285 3,694,000 0.2710 -8.62%
2025-12-22 0 0.290 0.275 0.290 0.270 0.290 2,353,000 657,695 0.2795 0.290 0.275 0.290 0.270 0.290 2,353,000 0.2795 1.75%
2025-12-19 0 0.285 0.270 0.285 0.265 0.315 8,358,000 2,329,370 0.2787 0.285 0.270 0.285 0.265 0.315 8,358,000 0.2787 -5.00%
2025-12-18 0 0.300 0.275 0.300 0.260 0.310 2,928,000 847,540 0.2895 0.300 0.275 0.300 0.260 0.310 2,928,000 0.2895 0.00%
2025-12-17 0 0.300 0.300 0.310 0.300 0.310 869,000 263,095 0.3028 0.300 0.300 0.310 0.300 0.310 869,000 0.3028 -1.64%
2025-12-16 0 0.305 0.305 0.320 0.305 0.315 187,000 57,785 0.3090 0.305 0.305 0.320 0.305 0.315 187,000 0.3090 -1.61%
2025-12-15 0 0.310 0.310 0.320 0.305 0.310 613,000 188,030 0.3067 0.310 0.310 0.320 0.305 0.310 613,000 0.3067 1.64%
2025-12-12 0 0.305 0.305 0.310 0.305 0.320 239,000 74,855 0.3132 0.305 0.305 0.310 0.305 0.320 239,000 0.3132 0.00%
2025-12-11 0 0.305 0.305 0.315 0.305 0.325 486,000 149,095 0.3068 0.305 0.305 0.315 0.305 0.325 486,000 0.3068 -3.17%
2025-12-10 0 0.315 0.310 0.315 0.305 0.315 168,000 51,705 0.3078 0.315 0.310 0.315 0.305 0.315 168,000 0.3078 1.61%
2025-12-09 0 0.310 0.310 0.315 0.305 0.320 737,000 231,905 0.3147 0.310 0.310 0.315 0.305 0.320 737,000 0.3147 -1.59%
2025-12-08 0 0.315 0.305 0.315 0.305 0.315 450,000 139,695 0.3104 0.315 0.305 0.315 0.305 0.315 450,000 0.3104 1.61%
2025-12-05 0 0.310 0.310 0.315 0.310 0.320 210,000 65,905 0.3138 0.310 0.310 0.315 0.310 0.320 210,000 0.3138 -1.59%
2025-12-04 0 0.315 0.310 0.315 0.310 0.325 321,000 101,435 0.3160 0.315 0.310 0.315 0.310 0.325 321,000 0.3160 1.61%
2025-12-03 0 0.310 0.310 0.315 0.310 0.325 132,000 41,225 0.3123 0.310 0.310 0.315 0.310 0.325 132,000 0.3123 -4.62%
2025-12-02 0 0.325 0.310 0.325 0.310 0.325 296,000 94,050 0.3177 0.325 0.310 0.325 0.310 0.325 296,000 0.3177 -1.52%
2025-12-01 0 0.330 0.315 0.330 0.305 0.330 660,000 203,145 0.3078 0.330 0.315 0.330 0.305 0.330 660,000 0.3078 4.76%
2025-11-28 0 0.315 0.315 0.320 0.315 0.320 180,000 56,800 0.3156 0.315 0.315 0.320 0.315 0.320 180,000 0.3156 0.00%
2025-11-27 0 0.315 0.315 0.320 0.310 0.325 353,000 113,185 0.3206 0.315 0.315 0.320 0.310 0.325 353,000 0.3206 -1.56%
2025-11-26 0 0.320 0.305 0.315 0.310 0.330 1,025,000 323,750 0.3159 0.320 0.305 0.315 0.310 0.330 1,025,000 0.3159 3.23%
2025-11-25 0 0.310 0.310 0.315 0.310 0.310 148,000 45,880 0.3100 0.310 0.310 0.315 0.310 0.310 148,000 0.3100 0.00%
2025-11-24 0 0.310 0.310 0.315 0.305 0.310 793,000 244,960 0.3089 0.310 0.310 0.315 0.305 0.310 793,000 0.3089 0.00%
2025-11-21 0 0.310 0.310 0.315 0.310 0.320 504,000 159,745 0.3170 0.310 0.310 0.315 0.310 0.320 504,000 0.3170 -4.62%
2025-11-20 0 0.325 0.325 0.330 0.320 0.325 165,000 53,620 0.3250 0.325 0.325 0.330 0.320 0.325 165,000 0.3250 -1.52%
2025-11-19 0 0.330 0.320 0.330 0.315 0.330 425,000 137,550 0.3236 0.330 0.320 0.330 0.315 0.330 425,000 0.3236 3.13%
2025-11-18 0 0.320 0.320 0.325 0.320 0.340 823,000 269,345 0.3273 0.320 0.320 0.325 0.320 0.340 823,000 0.3273 -1.54%
2025-11-17 0 0.325 0.325 0.335 0.325 0.350 11,997,000 4,166,530 0.3473 0.325 0.325 0.335 0.325 0.350 11,997,000 0.3473 -5.80%
2025-11-14 0 0.345 0.325 0.345 0.320 0.350 2,077,000 690,615 0.3325 0.345 0.325 0.345 0.320 0.350 2,077,000 0.3325 2.99%
2025-11-13 0 0.335 0.330 0.335 0.330 0.345 1,927,000 646,380 0.3354 0.335 0.330 0.335 0.330 0.345 1,927,000 0.3354 -2.90%
2025-11-12 0 0.345 0.345 0.350 0.345 0.350 432,000 149,200 0.3454 0.345 0.345 0.350 0.345 0.350 432,000 0.3454 -1.43%
2025-11-11 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2025-11-10 0 0.350 0.350 0.355 0.350 0.365 291,000 102,530 0.3523 0.350 0.350 0.355 0.350 0.365 291,000 0.3523 -2.78%
2025-11-07 0 0.360 0.355 0.360 0.350 0.360 162,000 57,505 0.3550 0.360 0.355 0.360 0.350 0.360 162,000 0.3550 1.41%
2025-11-06 0 0.355 0.345 0.355 0.345 0.355 1,563,000 548,110 0.3507 0.355 0.345 0.355 0.345 0.355 1,563,000 0.3507 1.43%
2025-11-05 0 0.350 0.345 0.350 0.335 0.355 734,000 253,940 0.3460 0.350 0.345 0.350 0.335 0.355 734,000 0.3460 0.00%
2025-11-04 0 0.350 0.345 0.350 0.340 0.360 483,000 166,605 0.3449 0.350 0.345 0.350 0.340 0.360 483,000 0.3449 0.00%
2025-11-03 0 0.350 0.345 0.350 0.345 0.360 1,250,000 436,545 0.3492 0.350 0.345 0.350 0.345 0.360 1,250,000 0.3492 -1.41%
2025-10-31 0 0.355 0.355 0.360 0.355 0.365 550,000 197,475 0.3590 0.355 0.355 0.360 0.355 0.365 550,000 0.3590 -2.74%
2025-10-30 0 0.365 0.360 0.365 0.360 0.375 1,098,000 400,445 0.3647 0.365 0.360 0.365 0.360 0.375 1,098,000 0.3647 0.00%
2025-10-28 0 0.365 0.365 0.370 0.360 0.370 2,276,000 831,030 0.3651 0.365 0.365 0.370 0.360 0.370 2,276,000 0.3651 1.39%
2025-10-27 0 0.360 0.355 0.360 0.350 0.360 1,977,000 699,430 0.3538 0.360 0.355 0.360 0.350 0.360 1,977,000 0.3538 1.41%
2025-10-24 0 0.355 0.350 0.355 0.350 0.360 1,922,000 674,120 0.3507 0.355 0.350 0.355 0.350 0.360 1,922,000 0.3507 1.43%
2025-10-23 0 0.350 0.350 0.355 0.350 0.360 1,650,000 577,655 0.3501 0.350 0.350 0.355 0.350 0.360 1,650,000 0.3501 -2.78%
2025-10-22 0 0.360 0.355 0.365 0.345 0.365 6,689,000 2,368,400 0.3541 0.360 0.355 0.365 0.345 0.365 6,689,000 0.3541 4.35%
2025-10-21 0 0.345 0.340 0.345 0.315 0.350 8,441,000 2,834,850 0.3358 0.345 0.340 0.345 0.315 0.350 8,441,000 0.3358 7.81%
2025-10-20 0 0.320 0.310 0.320 0.305 0.320 809,000 250,335 0.3094 0.320 0.310 0.320 0.305 0.320 809,000 0.3094 4.92%
2025-10-17 0 0.305 0.300 0.305 0.300 0.310 1,653,000 501,220 0.3032 0.305 0.300 0.305 0.300 0.310 1,653,000 0.3032 0.00%
2025-10-16 0 0.305 0.300 0.305 0.300 0.315 3,059,000 935,815 0.3059 0.305 0.300 0.305 0.300 0.315 3,059,000 0.3059 0.00%
2025-10-15 0 0.305 0.305 0.310 0.305 0.310 1,048,000 321,780 0.3070 0.305 0.305 0.310 0.305 0.310 1,048,000 0.3070 0.00%
2025-10-14 0 0.305 0.305 0.310 0.305 0.325 3,229,000 1,012,620 0.3136 0.305 0.305 0.310 0.305 0.325 3,229,000 0.3136 0.00%
2025-10-13 0 0.305 0.305 0.315 0.305 0.320 2,278,000 704,520 0.3093 0.305 0.305 0.315 0.305 0.320 2,278,000 0.3093 -6.15%
2025-10-10 0 0.325 0.310 0.325 0.305 0.325 2,532,000 797,545 0.3150 0.325 0.310 0.325 0.305 0.325 2,532,000 0.3150 3.17%
2025-10-09 0 0.315 0.305 0.315 0.295 0.315 2,926,000 888,015 0.3035 0.315 0.305 0.315 0.295 0.315 2,926,000 0.3035 3.28%
2025-10-08 0 0.305 0.305 0.310 0.305 0.320 1,799,000 556,065 0.3091 0.305 0.305 0.310 0.305 0.320 1,799,000 0.3091 -3.17%
2025-10-06 0 0.315 0.310 0.315 0.310 0.315 1,130,000 353,005 0.3124 0.315 0.310 0.315 0.310 0.315 1,130,000 0.3124 0.00%
2025-10-03 0 0.315 0.315 0.320 0.315 0.325 618,000 195,295 0.3160 0.315 0.315 0.320 0.315 0.325 618,000 0.3160 -3.08%
2025-10-02 0 0.325 0.320 0.325 0.320 0.340 1,763,000 577,650 0.3277 0.325 0.320 0.325 0.320 0.340 1,763,000 0.3277 -4.41%
2025-09-30 0 0.340 0.335 0.340 0.320 0.340 2,679,000 885,175 0.3304 0.340 0.335 0.340 0.320 0.340 2,679,000 0.3304 3.03%
2025-09-29 0 0.330 0.325 0.330 0.315 0.330 2,149,000 691,415 0.3217 0.330 0.325 0.330 0.315 0.330 2,149,000 0.3217 4.76%
2025-09-26 0 0.315 0.310 0.315 0.310 0.320 1,642,000 513,185 0.3125 0.315 0.310 0.315 0.310 0.320 1,642,000 0.3125 1.61%
2025-09-25 0 0.310 0.310 0.315 0.310 0.340 4,238,000 1,349,995 0.3185 0.310 0.310 0.315 0.310 0.340 4,238,000 0.3185 -3.12%
2025-09-24 0 0.320 0.320 0.325 0.320 0.330 2,501,000 805,960 0.3223 0.320 0.320 0.325 0.320 0.330 2,501,000 0.3223 -3.03%
2025-09-23 0 0.330 0.330 0.335 0.330 0.340 2,220,000 739,340 0.3330 0.330 0.330 0.335 0.330 0.340 2,220,000 0.3330 -2.94%
2025-09-22 0 0.340 0.340 0.345 0.335 0.350 2,609,000 883,725 0.3387 0.340 0.340 0.345 0.335 0.350 2,609,000 0.3387 -2.86%
2025-09-19 0 0.350 0.345 0.350 0.330 0.350 2,008,000 688,255 0.3428 0.350 0.345 0.350 0.330 0.350 2,008,000 0.3428 4.48%
2025-09-18 0 0.335 0.335 0.345 0.330 0.360 7,423,000 2,503,055 0.3372 0.335 0.335 0.345 0.330 0.360 7,423,000 0.3372 -4.29%
2025-09-17 0 0.350 0.345 0.350 0.340 0.350 1,568,000 540,885 0.3450 0.350 0.345 0.350 0.340 0.350 1,568,000 0.3450 1.45%
2025-09-16 0 0.345 0.345 0.350 0.345 0.360 707,000 248,960 0.3521 0.345 0.345 0.350 0.345 0.360 707,000 0.3521 -2.82%
2025-09-15 0 0.355 0.350 0.360 0.350 0.360 2,327,000 824,495 0.3543 0.355 0.350 0.360 0.350 0.360 2,327,000 0.3543 -1.39%
2025-09-12 0 0.360 0.360 0.365 0.355 0.365 4,237,000 1,533,280 0.3619 0.360 0.360 0.365 0.355 0.365 4,237,000 0.3619 1.41%
2025-09-11 0 0.355 0.345 0.355 0.335 0.370 5,893,000 2,082,470 0.3534 0.355 0.345 0.355 0.335 0.370 5,893,000 0.3534 7.58%
2025-09-10 0 0.330 0.330 0.335 0.315 0.335 4,618,000 1,497,295 0.3242 0.330 0.330 0.335 0.315 0.335 4,618,000 0.3242 0.00%
2025-09-09 0 0.330 0.330 0.340 0.330 0.355 2,411,000 816,180 0.3385 0.330 0.330 0.340 0.330 0.355 2,411,000 0.3385 -2.94%
2025-09-08 0 0.340 0.335 0.345 0.340 0.350 1,945,000 667,900 0.3434 0.340 0.335 0.345 0.340 0.350 1,945,000 0.3434 0.00%
2025-09-05 0 0.340 0.340 0.345 0.340 0.355 3,965,000 1,368,425 0.3451 0.340 0.340 0.345 0.340 0.355 3,965,000 0.3451 -2.86%
2025-09-04 0 0.350 0.345 0.350 0.340 0.365 4,442,000 1,559,700 0.3511 0.350 0.345 0.350 0.340 0.365 4,442,000 0.3511 -2.78%
2025-09-03 0 0.360 0.355 0.360 0.355 0.375 1,570,000 565,065 0.3599 0.360 0.355 0.360 0.355 0.375 1,570,000 0.3599 -1.37%
2025-09-02 0 0.365 0.360 0.365 0.355 0.375 1,572,400 565,790 0.3598 0.365 0.360 0.365 0.355 0.375 1,572,400 0.3598 -1.35%
2025-09-01 0 0.370 0.360 0.365 0.355 0.375 4,028,000 1,457,910 0.3619 0.370 0.360 0.365 0.355 0.375 4,028,000 0.3619 5.71%
2025-08-29 0 0.350 0.350 0.355 0.345 0.380 15,948,000 5,687,950 0.3567 0.350 0.350 0.355 0.345 0.380 15,948,000 0.3567 -7.89%
2025-08-28 0 0.380 0.370 0.380 0.365 0.400 5,600,000 2,095,390 0.3742 0.380 0.370 0.380 0.365 0.400 5,600,000 0.3742 -2.56%
2025-08-27 0 0.390 0.385 0.390 0.380 0.425 8,581,000 3,427,540 0.3994 0.390 0.385 0.390 0.380 0.425 8,581,000 0.3994 -4.88%
2025-08-26 0 0.410 0.405 0.410 0.370 0.445 41,185,000 16,777,570 0.4074 0.410 0.405 0.410 0.370 0.445 41,185,000 0.4074 10.81%
2025-08-25 0 0.370 0.365 0.370 0.360 0.390 9,539,000 3,552,695 0.3724 0.370 0.365 0.370 0.360 0.390 9,539,000 0.3724 0.00%
2025-08-22 0 0.370 0.360 0.370 0.355 0.375 2,938,000 1,077,290 0.3667 0.370 0.360 0.370 0.355 0.375 2,938,000 0.3667 2.78%
2025-08-21 0 0.360 0.355 0.360 0.355 0.375 709,000 258,840 0.3651 0.360 0.355 0.360 0.355 0.375 709,000 0.3651 -2.70%
2025-08-20 0 0.370 0.360 0.370 0.340 0.375 6,971,000 2,470,615 0.3544 0.370 0.360 0.370 0.340 0.375 6,971,000 0.3544 0.00%
2025-08-19 0 0.370 0.360 0.370 0.355 0.370 5,117,000 1,833,010 0.3582 0.370 0.360 0.370 0.355 0.370 5,117,000 0.3582 1.37%
2025-08-18 0 0.365 0.360 0.365 0.360 0.380 6,081,000 2,233,150 0.3672 0.365 0.360 0.365 0.360 0.380 6,081,000 0.3672 -3.95%
2025-08-15 0 0.380 0.370 0.380 0.370 0.385 3,059,000 1,159,010 0.3789 0.380 0.370 0.380 0.370 0.385 3,059,000 0.3789 -1.30%
2025-08-14 0 0.385 0.375 0.385 0.375 0.390 2,014,000 772,180 0.3834 0.385 0.375 0.385 0.375 0.390 2,014,000 0.3834 0.00%
2025-08-13 0 0.385 0.380 0.385 0.375 0.395 3,549,875 1,360,511 0.3833 0.385 0.380 0.385 0.375 0.395 3,549,875 0.3833 -1.28%
2025-08-12 0 0.390 0.380 0.390 0.375 0.395 3,381,000 1,288,175 0.3810 0.390 0.380 0.390 0.375 0.395 3,381,000 0.3810 -1.27%
2025-08-11 0 0.395 0.390 0.395 0.380 0.400 5,982,000 2,345,140 0.3920 0.395 0.390 0.395 0.380 0.400 5,982,000 0.3920 0.00%
2025-08-08 0 0.395 0.390 0.395 0.385 0.405 6,801,000 2,701,530 0.3972 0.395 0.390 0.395 0.385 0.405 6,801,000 0.3972 3.95%
2025-08-07 0 0.380 0.380 0.385 0.380 0.395 3,460,000 1,335,635 0.3860 0.380 0.380 0.385 0.380 0.395 3,460,000 0.3860 -2.56%
2025-08-06 0 0.390 0.385 0.390 0.385 0.400 5,751,000 2,264,665 0.3938 0.390 0.385 0.390 0.385 0.400 5,751,000 0.3938 0.00%
2025-08-05 0 0.390 0.380 0.390 0.335 0.400 11,539,000 4,260,640 0.3692 0.390 0.380 0.390 0.335 0.400 11,539,000 0.3692 14.71%
2025-08-04 0 0.340 0.335 0.340 0.330 0.360 18,065,000 6,133,795 0.3395 0.340 0.335 0.340 0.330 0.360 18,065,000 0.3395 -5.56%
2025-08-01 0 0.360 0.355 0.360 0.355 0.380 5,338,000 1,929,555 0.3615 0.360 0.355 0.360 0.355 0.380 5,338,000 0.3615 -5.26%
2025-07-31 0 0.380 0.370 0.380 0.360 0.385 4,241,000 1,570,155 0.3702 0.380 0.370 0.380 0.360 0.385 4,241,000 0.3702 0.00%
2025-07-30 0 0.380 0.370 0.380 0.365 0.400 14,442,000 5,570,965 0.3857 0.380 0.370 0.380 0.365 0.400 14,442,000 0.3857 -3.80%
2025-07-29 0 0.395 0.390 0.395 0.375 0.405 19,345,000 7,613,835 0.3936 0.395 0.390 0.395 0.375 0.405 19,345,000 0.3936 3.95%
2025-07-28 0 0.380 0.375 0.380 0.360 0.410 20,747,000 8,060,255 0.3885 0.380 0.375 0.380 0.360 0.410 20,747,000 0.3885 -5.00%
2025-07-25 0 0.400 0.395 0.400 0.340 0.415 37,302,000 14,274,555 0.3827 0.400 0.395 0.400 0.340 0.415 37,302,000 0.3827 12.68%
2025-07-24 0 0.355 0.350 0.355 0.330 0.375 37,489,000 13,699,855 0.3654 0.355 0.350 0.355 0.330 0.375 37,489,000 0.3654 7.58%
2025-07-23 0 0.330 0.320 0.330 0.295 0.330 14,047,000 4,388,895 0.3124 0.330 0.320 0.330 0.295 0.330 14,047,000 0.3124 6.45%
2025-07-22 0 0.310 0.295 0.310 0.280 0.310 14,815,000 4,371,345 0.2951 0.310 0.295 0.310 0.280 0.310 14,815,000 0.2951 5.08%
2025-07-21 0 0.295 0.290 0.295 0.255 0.335 28,800,000 8,457,100 0.2936 0.295 0.290 0.295 0.255 0.335 28,800,000 0.2936 13.46%
2025-07-18 0 0.260 0.255 0.260 0.245 0.265 10,251,000 2,630,520 0.2566 0.260 0.255 0.260 0.245 0.265 10,251,000 0.2566 6.56%
2025-07-17 0 0.244 0.242 0.244 0.238 0.244 2,067,000 498,662 0.2412 0.244 0.242 0.244 0.238 0.244 2,067,000 0.2412 2.95%
2025-07-16 0 0.237 0.235 0.237 0.235 0.241 4,330,000 1,028,012 0.2374 0.237 0.235 0.237 0.235 0.241 4,330,000 0.2374 -1.25%
2025-07-15 0 0.240 0.237 0.240 0.237 0.243 2,081,000 498,103 0.2394 0.240 0.237 0.240 0.237 0.243 2,081,000 0.2394 -0.83%
2025-07-14 0 0.242 0.239 0.242 0.239 0.244 2,715,000 654,557 0.2411 0.242 0.239 0.242 0.239 0.244 2,715,000 0.2411 0.83%
2025-07-11 0 0.240 0.236 0.240 0.237 0.241 1,494,000 357,391 0.2392 0.240 0.236 0.240 0.237 0.241 1,494,000 0.2392 0.42%
2025-07-10 0 0.239 0.240 0.244 0.237 0.245 2,251,000 543,194 0.2413 0.239 0.240 0.244 0.237 0.245 2,251,000 0.2413 -1.65%
2025-07-09 0 0.243 0.240 0.244 0.238 0.247 2,466,000 597,298 0.2422 0.243 0.240 0.244 0.238 0.247 2,466,000 0.2422 -0.82%
2025-07-08 0 0.245 0.245 0.247 0.238 0.248 5,943,000 1,449,907 0.2440 0.245 0.245 0.247 0.238 0.248 5,943,000 0.2440 2.51%
2025-07-07 0 0.239 0.234 0.239 0.233 0.243 1,651,000 390,349 0.2364 0.239 0.234 0.239 0.233 0.243 1,651,000 0.2364 -0.42%
2025-07-04 0 0.240 0.238 0.240 0.238 0.241 1,328,000 317,921 0.2394 0.240 0.238 0.240 0.238 0.241 1,328,000 0.2394 -0.41%
2025-07-03 0 0.241 0.238 0.241 0.230 0.242 4,369,000 1,047,697 0.2398 0.241 0.238 0.241 0.230 0.242 4,369,000 0.2398 2.55%
2025-07-02 0 0.235 0.236 0.239 0.233 0.241 3,257,000 770,327 0.2365 0.235 0.236 0.239 0.233 0.241 3,257,000 0.2365 1.29%
2025-06-30 0 0.232 0.228 0.232 0.224 0.232 3,547,000 809,730 0.2283 0.232 0.228 0.232 0.224 0.232 3,547,000 0.2283 0.43%
2025-06-27 0 0.231 0.229 0.232 0.227 0.240 3,457,000 798,198 0.2309 0.231 0.229 0.232 0.227 0.240 3,457,000 0.2309 -3.75%
2025-06-26 0 0.240 0.235 0.240 0.233 0.244 1,281,000 306,228 0.2391 0.240 0.235 0.240 0.233 0.244 1,281,000 0.2391 -0.83%
2025-06-25 0 0.242 0.236 0.242 0.234 0.246 5,337,000 1,285,019 0.2408 0.242 0.236 0.242 0.234 0.246 5,337,000 0.2408 5.22%
2025-06-24 0 0.230 0.230 0.233 0.230 0.236 2,310,000 534,318 0.2313 0.230 0.230 0.233 0.230 0.236 2,310,000 0.2313 -1.29%
2025-06-23 0 0.233 0.230 0.233 0.229 0.238 2,154,000 498,176 0.2313 0.233 0.230 0.233 0.229 0.238 2,154,000 0.2313 -0.43%
2025-06-20 0 0.234 0.229 0.234 0.229 0.242 2,014,000 469,187 0.2330 0.234 0.229 0.234 0.229 0.242 2,014,000 0.2330 -1.68%
2025-06-19 0 0.238 0.231 0.238 0.228 0.243 6,369,000 1,480,613 0.2325 0.238 0.231 0.238 0.228 0.243 6,369,000 0.2325 -2.06%
2025-06-18 0 0.243 0.241 0.243 0.228 0.255 13,931,000 3,336,105 0.2395 0.243 0.241 0.243 0.228 0.255 13,931,000 0.2395 7.52%
2025-06-17 0 0.226 0.226 0.228 0.205 0.229 15,230,000 3,249,621 0.2134 0.226 0.226 0.228 0.205 0.229 15,230,000 0.2134 8.13%
2025-06-16 0 0.209 0.206 0.209 0.203 0.214 7,012,000 1,454,244 0.2074 0.209 0.206 0.209 0.203 0.214 7,012,000 0.2074 0.97%
2025-06-13 0 0.207 0.204 0.207 0.204 0.220 13,046,000 2,727,787 0.2091 0.207 0.204 0.207 0.204 0.220 13,046,000 0.2091 -0.48%
2025-06-12 0 0.208 0.205 0.208 0.205 0.210 7,746,000 1,597,313 0.2062 0.208 0.205 0.208 0.205 0.210 7,746,000 0.2062 -0.48%
2025-06-11 0 0.209 0.207 0.209 0.205 0.210 7,571,000 1,563,421 0.2065 0.209 0.207 0.209 0.205 0.210 7,571,000 0.2065 -0.48%
2025-06-10 0 0.210 0.208 0.210 0.205 0.214 6,508,000 1,360,108 0.2090 0.210 0.208 0.210 0.205 0.214 6,508,000 0.2090 -0.94%
2025-06-09 0 0.212 0.209 0.212 0.207 0.212 2,264,000 473,118 0.2090 0.212 0.209 0.212 0.207 0.212 2,264,000 0.2090 0.95%
2025-06-06 0 0.210 0.210 0.212 0.209 0.214 2,958,000 623,277 0.2107 0.210 0.210 0.212 0.209 0.214 2,958,000 0.2107 -1.41%
2025-06-05 0 0.213 0.212 0.213 0.210 0.217 4,691,000 990,673 0.2112 0.213 0.212 0.213 0.210 0.217 4,691,000 0.2112 -1.84%
2025-06-04 0 0.217 0.217 0.218 0.214 0.218 628,000 134,439 0.2141 0.217 0.217 0.218 0.214 0.218 628,000 0.2141 0.46%
2025-06-03 0 0.216 0.216 0.220 0.211 0.220 1,578,000 342,068 0.2168 0.216 0.216 0.220 0.211 0.220 1,578,000 0.2168 1.41%
2025-06-02 0 0.218 0.214 0.218 0.211 0.218 2,510,000 537,554 0.2142 0.213 0.209 0.213 0.206 0.213 2,568,920 0.2093 -0.91%
2025-05-30 0 0.220 0.219 0.220 0.220 0.223 3,897,000 861,381 0.2210 0.215 0.214 0.215 0.215 0.218 3,988,479 0.2160 -1.35%
2025-05-29 0 0.223 0.223 0.224 0.220 0.224 3,845,000 849,689 0.2210 0.218 0.218 0.219 0.215 0.219 3,935,258 0.2159 -0.45%
2025-05-28 0 0.224 0.222 0.224 0.221 0.224 1,767,000 393,867 0.2229 0.219 0.217 0.219 0.216 0.219 1,808,479 0.2178 0.45%
2025-05-27 0 0.223 0.222 0.223 0.222 0.223 648,000 144,496 0.2230 0.218 0.217 0.218 0.217 0.218 663,211 0.2179 0.00%
2025-05-26 0 0.223 0.222 0.223 0.222 0.225 896,000 200,722 0.2240 0.218 0.217 0.218 0.217 0.220 917,033 0.2189 -0.89%
2025-05-23 0 0.225 0.223 0.225 0.221 0.225 774,000 171,873 0.2221 0.220 0.218 0.220 0.216 0.220 792,169 0.2170 0.00%
2025-05-22 0 0.225 0.222 0.225 0.220 0.228 1,939,000 431,914 0.2228 0.220 0.217 0.220 0.215 0.223 1,984,516 0.2176 -1.75%
2025-05-21 0 0.229 0.227 0.229 0.227 0.229 104,000 23,736 0.2282 0.224 0.222 0.224 0.222 0.224 106,441 0.2230 0.00%
2025-05-20 0 0.229 0.227 0.230 0.227 0.236 4,545,000 1,042,274 0.2293 0.224 0.222 0.225 0.222 0.231 4,651,690 0.2241 -2.97%
2025-05-19 0 0.236 0.232 0.236 0.232 0.236 788,000 185,191 0.2350 0.231 0.227 0.231 0.227 0.231 806,498 0.2296 -0.84%
2025-05-16 0 0.238 0.235 0.238 0.234 0.238 500,000 117,592 0.2352 0.233 0.230 0.233 0.229 0.233 511,737 0.2298 1.71%
2025-05-15 0 0.234 0.231 0.234 0.232 0.234 985,000 229,065 0.2326 0.229 0.226 0.229 0.227 0.229 1,008,122 0.2272 0.00%
2025-05-14 0 0.234 0.228 0.234 0.228 0.234 1,527,000 350,177 0.2293 0.229 0.223 0.229 0.223 0.229 1,562,845 0.2241 1.74%
2025-05-13 0 0.230 0.229 0.230 0.229 0.233 977,000 224,485 0.2298 0.225 0.224 0.225 0.224 0.228 999,934 0.2245 -1.29%
2025-05-12 0 0.233 0.229 0.233 0.229 0.236 3,618,000 837,724 0.2315 0.228 0.224 0.228 0.224 0.231 3,702,930 0.2262 -1.27%
2025-05-09 0 0.236 0.231 0.236 0.232 0.238 2,639,000 621,152 0.2354 0.231 0.226 0.231 0.227 0.233 2,700,948 0.2300 -0.42%
2025-05-08 0 0.237 0.236 0.237 0.234 0.240 1,243,000 291,941 0.2349 0.232 0.231 0.232 0.229 0.234 1,272,178 0.2295 -1.25%
2025-05-07 0 0.240 0.238 0.240 0.240 0.244 779,000 187,978 0.2413 0.234 0.233 0.234 0.234 0.238 797,286 0.2358 0.00%
2025-05-06 0 0.240 0.239 0.240 0.236 0.242 929,000 222,187 0.2392 0.234 0.234 0.234 0.231 0.236 950,808 0.2337 1.69%
2025-05-02 0 0.236 0.233 0.238 0.232 0.237 1,206,000 283,067 0.2347 0.231 0.228 0.233 0.227 0.232 1,234,310 0.2293 1.29%
2025-04-30 0 0.233 0.232 0.235 0.232 0.235 707,000 165,093 0.2335 0.228 0.227 0.230 0.227 0.230 723,596 0.2282 -0.43%
2025-04-29 0 0.234 0.231 0.234 0.230 0.239 3,781,000 879,530 0.2326 0.229 0.226 0.229 0.225 0.234 3,869,756 0.2273 -1.27%
2025-04-28 0 0.237 0.232 0.237 0.228 0.238 1,111,000 257,303 0.2316 0.232 0.227 0.232 0.223 0.233 1,137,080 0.2263 2.16%
2025-04-25 0 0.232 0.230 0.232 0.230 0.233 482,000 111,736 0.2318 0.227 0.225 0.227 0.225 0.228 493,315 0.2265 -1.28%
2025-04-24 0 0.235 0.232 0.235 0.230 0.237 1,652,000 386,357 0.2339 0.230 0.227 0.230 0.225 0.232 1,690,779 0.2285 -0.42%
2025-04-23 0 0.236 0.236 0.237 0.233 0.239 1,616,000 379,387 0.2348 0.231 0.231 0.232 0.228 0.234 1,653,934 0.2294 -0.42%
2025-04-22 0 0.237 0.237 0.238 0.233 0.237 422,000 99,117 0.2349 0.232 0.232 0.233 0.228 0.232 431,906 0.2295 0.85%
2025-04-17 0 0.235 0.232 0.235 0.231 0.239 719,000 168,017 0.2337 0.230 0.227 0.230 0.226 0.234 735,878 0.2283 -0.42%
2025-04-16 0 0.236 0.232 0.236 0.229 0.239 1,295,000 302,173 0.2333 0.231 0.227 0.231 0.224 0.234 1,325,399 0.2280 -1.26%
2025-04-15 0 0.239 0.240 0.243 0.233 0.244 941,000 224,396 0.2385 0.234 0.234 0.237 0.228 0.238 963,089 0.2330 0.00%
2025-04-14 0 0.239 0.232 0.240 0.231 0.239 311,000 71,867 0.2311 0.234 0.227 0.234 0.226 0.234 318,300 0.2258 0.00%
2025-04-11 0 0.239 0.238 0.239 0.229 0.239 85,000 20,101 0.2365 0.234 0.233 0.234 0.224 0.234 86,995 0.2311 1.27%
2025-04-10 0 0.236 0.236 0.238 0.236 0.243 1,473,000 350,286 0.2378 0.231 0.231 0.233 0.231 0.237 1,507,577 0.2324 -2.48%
2025-04-09 0 0.242 0.230 0.242 0.221 0.242 2,760,000 630,470 0.2284 0.236 0.225 0.236 0.216 0.236 2,824,789 0.2232 6.61%
2025-04-08 0 0.227 0.227 0.228 0.220 0.229 3,289,000 743,725 0.2261 0.222 0.222 0.223 0.215 0.224 3,366,207 0.2209 0.44%
2025-04-07 0 0.226 0.222 0.229 0.226 0.247 2,742,000 649,101 0.2367 0.221 0.217 0.224 0.221 0.241 2,806,366 0.2313 -8.87%
2025-04-03 0 0.248 0.248 0.249 0.245 0.250 1,090,000 269,446 0.2472 0.242 0.242 0.243 0.239 0.244 1,115,587 0.2415 -0.80%
2025-04-02 0 0.250 0.248 0.250 0.246 0.250 1,625,000 405,313 0.2494 0.244 0.242 0.244 0.240 0.244 1,663,146 0.2437 0.40%
2025-04-01 0 0.249 0.245 0.249 0.245 0.250 505,000 124,637 0.2468 0.243 0.239 0.243 0.239 0.244 516,854 0.2411 1.63%
2025-03-31 0 0.245 0.244 0.245 0.243 0.260 6,391,000 1,593,045 0.2493 0.239 0.238 0.239 0.237 0.254 6,541,023 0.2435 -3.92%
2025-03-28 0 0.255 0.250 0.255 0.250 0.270 8,111,000 2,089,150 0.2576 0.249 0.244 0.249 0.244 0.264 8,301,399 0.2517 0.00%
2025-03-27 0 0.255 0.255 0.260 0.249 0.255 2,202,000 557,579 0.2532 0.249 0.249 0.254 0.243 0.249 2,253,690 0.2474 0.00%
2025-03-26 0 0.255 0.250 0.255 0.250 0.260 6,197,000 1,577,140 0.2545 0.249 0.244 0.249 0.244 0.254 6,342,469 0.2487 -1.92%
2025-03-25 0 0.260 0.260 0.265 0.260 0.270 1,042,000 270,975 0.2601 0.254 0.254 0.259 0.254 0.264 1,066,460 0.2541 -1.89%
2025-03-24 0 0.265 0.255 0.265 0.255 0.265 1,870,000 486,195 0.2600 0.259 0.249 0.259 0.249 0.259 1,913,897 0.2540 3.92%
2025-03-21 0 0.255 0.250 0.255 0.250 0.260 3,281,000 838,340 0.2555 0.249 0.244 0.249 0.244 0.254 3,358,019 0.2497 -3.77%
2025-03-20 0 0.265 0.265 0.270 0.260 0.265 823,000 216,010 0.2625 0.259 0.259 0.264 0.254 0.259 842,319 0.2564 0.00%
2025-03-19 0 0.265 0.260 0.265 0.250 0.265 3,612,000 940,895 0.2605 0.259 0.254 0.259 0.244 0.259 3,696,789 0.2545 3.92%
2025-03-18 0 0.255 0.255 0.260 0.250 0.265 11,317,000 2,921,630 0.2582 0.249 0.249 0.254 0.244 0.259 11,582,657 0.2522 -1.92%
2025-03-17 0 0.260 0.260 0.265 0.260 0.280 12,736,000 3,395,775 0.2666 0.254 0.254 0.259 0.254 0.274 13,034,967 0.2605 -1.89%
2025-03-14 0 0.265 0.260 0.265 0.260 0.270 9,004,000 2,367,300 0.2629 0.259 0.254 0.259 0.254 0.264 9,215,362 0.2569 0.00%
2025-03-13 0 0.265 0.260 0.265 0.260 0.275 5,344,000 1,408,935 0.2636 0.259 0.254 0.259 0.254 0.269 5,469,446 0.2576 0.00%
2025-03-12 0 0.265 0.260 0.265 0.260 0.285 15,178,000 4,137,920 0.2726 0.259 0.254 0.259 0.254 0.278 15,534,291 0.2664 0.00%
2025-03-11 0 0.265 0.260 0.265 0.260 0.270 1,417,000 374,110 0.2640 0.259 0.254 0.259 0.254 0.264 1,450,263 0.2580 0.00%
2025-03-10 0 0.265 0.260 0.265 0.260 0.275 2,249,000 601,850 0.2676 0.259 0.254 0.259 0.254 0.269 2,301,793 0.2615 -1.85%
2025-03-07 0 0.270 0.265 0.270 0.260 0.270 2,587,000 691,975 0.2675 0.264 0.259 0.264 0.254 0.264 2,647,728 0.2613 0.00%
2025-03-06 0 0.270 0.265 0.270 0.250 0.275 9,526,000 2,504,625 0.2629 0.264 0.259 0.264 0.244 0.269 9,749,615 0.2569 3.85%
2025-03-05 0 0.260 0.255 0.260 0.255 0.270 1,495,000 387,245 0.2590 0.254 0.249 0.254 0.249 0.264 1,530,094 0.2531 -1.89%
2025-03-04 0 0.265 0.265 0.270 0.260 0.265 551,000 144,270 0.2618 0.259 0.259 0.264 0.254 0.259 563,934 0.2558 1.92%
2025-03-03 0 0.260 0.255 0.265 0.260 0.265 539,000 140,840 0.2613 0.254 0.249 0.259 0.254 0.259 551,653 0.2553 0.00%
2025-02-28 0 0.260 0.255 0.260 0.255 0.260 179,000 46,320 0.2588 0.254 0.249 0.254 0.249 0.254 183,202 0.2528 0.00%
2025-02-27 0 0.260 0.255 0.260 0.255 0.260 1,175,000 305,485 0.2600 0.254 0.249 0.254 0.249 0.254 1,202,582 0.2540 -1.89%
2025-02-26 0 0.265 0.260 0.270 0.255 0.265 2,199,000 572,830 0.2605 0.259 0.254 0.264 0.249 0.259 2,250,620 0.2545 1.92%
2025-02-25 0 0.260 0.255 0.260 0.255 0.260 450,000 115,850 0.2574 0.254 0.249 0.254 0.249 0.254 460,563 0.2515 1.96%
2025-02-24 0 0.255 0.255 0.260 0.255 0.270 153,000 39,355 0.2572 0.249 0.249 0.254 0.249 0.264 156,592 0.2513 -3.77%
2025-02-21 0 0.265 0.260 0.265 0.255 0.265 449,000 117,030 0.2606 0.259 0.254 0.259 0.249 0.259 459,540 0.2547 3.92%
2025-02-20 0 0.255 0.255 0.260 0.255 0.255 163,000 41,565 0.2550 0.249 0.249 0.254 0.249 0.249 166,826 0.2492 0.00%
2025-02-19 0 0.255 0.250 0.260 0.250 0.260 1,852,000 472,270 0.2550 0.249 0.244 0.254 0.244 0.254 1,895,474 0.2492 0.00%
2025-02-18 0 0.255 0.255 0.260 0.255 0.260 1,550,000 396,530 0.2558 0.249 0.249 0.254 0.249 0.254 1,586,385 0.2500 0.00%
2025-02-17 0 0.255 0.255 0.260 0.255 0.265 2,053,000 528,845 0.2576 0.249 0.249 0.254 0.249 0.259 2,101,192 0.2517 -3.77%
2025-02-14 0 0.265 0.260 0.265 0.260 0.270 1,194,000 315,420 0.2642 0.259 0.254 0.259 0.254 0.264 1,222,028 0.2581 1.92%
2025-02-13 0 0.260 0.255 0.260 0.255 0.265 666,000 173,025 0.2598 0.254 0.249 0.254 0.249 0.259 681,634 0.2538 0.00%
2025-02-12 0 0.260 0.255 0.260 0.250 0.260 1,008,000 257,260 0.2552 0.254 0.249 0.254 0.244 0.254 1,031,662 0.2494 0.00%
2025-02-11 0 0.260 0.255 0.260 0.255 0.260 52,000 13,510 0.2598 0.254 0.249 0.254 0.249 0.254 53,221 0.2538 -1.89%
2025-02-10 0 0.265 0.260 0.265 0.260 0.265 41,000 10,855 0.2648 0.259 0.254 0.259 0.254 0.259 41,962 0.2587 1.92%
2025-02-07 0 0.260 0.260 0.265 0.255 0.260 264,000 68,620 0.2599 0.254 0.254 0.259 0.249 0.254 270,197 0.2540 1.96%
2025-02-06 0 0.255 0.255 0.260 0.255 0.260 40,000 10,380 0.2595 0.249 0.249 0.254 0.249 0.254 40,939 0.2535 0.00%
2025-02-05 0 0.255 0.255 0.260 0.255 0.260 771,000 197,455 0.2561 0.249 0.249 0.254 0.249 0.254 789,099 0.2502 -1.92%
2025-02-04 0 0.260 0.255 0.260 0.255 0.260 76,000 19,750 0.2599 0.254 0.249 0.254 0.249 0.254 77,784 0.2539 0.00%
2025-02-03 0 0.260 0.260 0.265 0.255 0.260 364,000 94,395 0.2593 0.254 0.254 0.259 0.249 0.254 372,545 0.2534 -1.89%
2025-01-28 0 0.265 0.265 0.270 0.260 0.265 189,000 49,580 0.2623 0.259 0.259 0.264 0.254 0.259 193,437 0.2563 1.92%
2025-01-27 0 0.260 0.260 0.265 0.260 0.265 101,000 26,340 0.2608 0.254 0.254 0.259 0.254 0.259 103,371 0.2548 -5.45%
2025-01-24 0 0.275 0.265 0.275 0.265 0.275 107,000 28,385 0.2653 0.269 0.259 0.269 0.259 0.269 109,512 0.2592 1.85%
2025-01-23 0 0.270 0.265 0.270 0.265 0.270 167,000 44,330 0.2654 0.264 0.259 0.264 0.259 0.264 170,920 0.2594 0.00%
2025-01-22 0 0.270 0.260 0.270 0.260 0.270 357,000 94,315 0.2642 0.264 0.254 0.264 0.254 0.264 365,380 0.2581 0.00%
2025-01-21 0 0.270 0.265 0.270 0.265 0.270 199,000 53,250 0.2676 0.264 0.259 0.264 0.259 0.264 203,671 0.2615 0.00%
2025-01-20 0 0.270 0.260 0.270 0.260 0.270 268,000 72,335 0.2699 0.264 0.254 0.264 0.254 0.264 274,291 0.2637 0.00%
2025-01-17 0 0.270 0.265 0.270 0.260 0.275 842,000 225,600 0.2679 0.264 0.259 0.264 0.254 0.269 861,765 0.2618 -3.57%
2025-01-16 0 0.280 0.275 0.280 0.255 0.300 3,322,000 925,845 0.2787 0.274 0.269 0.274 0.249 0.293 3,399,981 0.2723 9.80%
2025-01-15 0 0.255 0.260 0.265 0.255 0.260 222,000 56,860 0.2561 0.249 0.254 0.259 0.249 0.254 227,211 0.2503 -1.92%
2025-01-14 0 0.260 0.255 0.260 0.255 0.260 778,000 200,220 0.2574 0.254 0.249 0.254 0.249 0.254 796,263 0.2514 -1.89%
2025-01-13 0 0.265 0.255 0.265 - - 0 0 - 0.259 0.249 0.259 - - 0 - -1.85%
2025-01-10 0 0.270 0.260 0.270 0.260 0.270 108,000 28,185 0.2610 0.264 0.254 0.264 0.254 0.264 110,535 0.2550 -1.82%
2025-01-09 0 0.275 0.260 0.275 0.260 0.275 1,328,000 358,565 0.2700 0.269 0.254 0.269 0.254 0.269 1,359,174 0.2638 0.00%
2025-01-08 0 0.275 0.270 0.275 0.260 0.275 1,854,000 499,075 0.2692 0.269 0.264 0.269 0.254 0.269 1,897,521 0.2630 5.77%
2025-01-07 0 0.260 0.255 0.260 0.250 0.265 241,000 62,520 0.2594 0.254 0.249 0.254 0.244 0.259 246,657 0.2535 0.00%
2025-01-06 0 0.260 0.255 0.260 0.255 0.260 141,000 35,975 0.2551 0.254 0.249 0.254 0.249 0.254 144,310 0.2493 0.00%
2025-01-03 0 0.260 0.250 0.260 0.250 0.260 102,000 26,015 0.2550 0.254 0.244 0.254 0.244 0.254 104,394 0.2492 1.96%
2025-01-02 0 0.255 0.250 0.260 0.250 0.255 1,464,000 372,735 0.2546 0.249 0.244 0.254 0.244 0.249 1,498,366 0.2488 -1.92%
2024-12-31 0 0.260 0.255 0.260 0.255 0.260 31,000 8,050 0.2597 0.254 0.249 0.254 0.249 0.254 31,728 0.2537 0.00%
2024-12-30 0 0.260 0.250 0.260 0.255 0.260 119,000 30,385 0.2553 0.254 0.244 0.254 0.249 0.254 121,793 0.2495 0.00%
2024-12-27 0 0.260 0.250 0.255 0.250 0.260 1,330,000 339,155 0.2550 0.254 0.244 0.249 0.244 0.254 1,361,221 0.2492 0.00%
2024-12-24 0 0.260 0.255 0.260 0.255 0.265 175,000 45,895 0.2623 0.254 0.249 0.254 0.249 0.259 179,108 0.2562 -1.89%
2024-12-23 0 0.265 0.260 0.265 0.255 0.260 920,000 235,680 0.2562 0.259 0.254 0.259 0.249 0.254 941,596 0.2503 0.00%
2024-12-20 0 0.265 0.265 0.270 0.255 0.265 993,000 258,100 0.2599 0.259 0.259 0.264 0.249 0.259 1,016,310 0.2540 3.92%
2024-12-19 0 0.255 0.255 0.265 0.255 0.265 892,000 230,480 0.2584 0.249 0.249 0.259 0.249 0.259 912,939 0.2525 -3.77%
2024-12-18 0 0.265 0.260 0.265 0.250 0.265 1,281,000 325,650 0.2542 0.259 0.254 0.259 0.244 0.259 1,311,070 0.2484 0.00%
2024-12-17 0 0.265 0.260 0.265 0.260 0.270 443,000 115,925 0.2617 0.259 0.254 0.259 0.254 0.264 453,399 0.2557 -3.64%
2024-12-16 0 0.275 0.265 0.275 0.265 0.275 225,000 59,655 0.2651 0.269 0.259 0.269 0.259 0.269 230,282 0.2591 1.85%
2024-12-13 0 0.270 0.265 0.275 0.270 0.270 547,000 147,690 0.2700 0.264 0.259 0.269 0.264 0.264 559,840 0.2638 1.89%
2024-12-12 0 0.265 0.265 0.275 0.260 0.275 1,100,000 297,455 0.2704 0.259 0.259 0.269 0.254 0.269 1,125,822 0.2642 -3.64%
2024-12-11 0 0.275 0.270 0.275 0.260 0.275 246,000 66,490 0.2703 0.269 0.264 0.269 0.254 0.269 251,775 0.2641 1.85%
2024-12-10 0 0.270 0.260 0.270 0.260 0.270 1,098,000 290,665 0.2647 0.264 0.254 0.264 0.254 0.264 1,123,775 0.2587 3.85%
2024-12-09 0 0.260 0.255 0.260 0.250 0.260 186,000 46,995 0.2527 0.254 0.249 0.254 0.244 0.254 190,366 0.2469 0.00%
2024-12-06 0 0.260 0.255 0.260 0.255 0.260 224,000 57,385 0.2562 0.254 0.249 0.254 0.249 0.254 229,258 0.2503 4.00%
2024-12-05 0 0.250 0.250 0.255 0.250 0.255 555,000 138,765 0.2500 0.244 0.244 0.249 0.244 0.249 568,028 0.2443 -3.85%
2024-12-04 0 0.260 0.255 0.260 0.250 0.265 421,000 109,175 0.2593 0.254 0.249 0.254 0.244 0.259 430,883 0.2534 -1.89%
2024-12-03 0 0.265 0.260 0.265 0.255 0.265 564,000 145,685 0.2583 0.259 0.254 0.259 0.249 0.259 577,239 0.2524 3.92%
2024-12-02 0 0.255 0.250 0.255 0.250 0.255 140,000 35,030 0.2502 0.249 0.244 0.249 0.244 0.249 143,286 0.2445 0.00%
2024-11-29 0 0.255 0.250 0.255 0.255 0.260 724,000 187,230 0.2586 0.249 0.244 0.249 0.249 0.254 740,995 0.2527 -3.77%
2024-11-28 0 0.265 0.250 0.265 0.260 0.265 288,000 75,220 0.2612 0.259 0.244 0.259 0.254 0.259 294,761 0.2552 1.92%
2024-11-27 0 0.260 0.255 0.260 0.250 0.260 89,000 22,830 0.2565 0.254 0.249 0.254 0.244 0.254 91,089 0.2506 0.00%
2024-11-26 0 0.260 0.255 0.260 0.255 0.260 480,000 122,510 0.2552 0.254 0.249 0.254 0.249 0.254 491,268 0.2494 4.00%
2024-11-25 0 0.250 0.246 0.250 0.245 0.250 164,000 40,691 0.2481 0.244 0.240 0.244 0.239 0.244 167,850 0.2424 1.21%
2024-11-22 0 0.247 0.245 0.247 0.241 0.250 1,329,000 323,668 0.2435 0.241 0.239 0.241 0.235 0.244 1,360,197 0.2380 -0.80%
2024-11-21 0 0.249 0.249 0.255 0.248 0.260 3,220,000 814,703 0.2530 0.243 0.243 0.249 0.242 0.254 3,295,587 0.2472 -4.23%
2024-11-20 0 0.260 0.255 0.260 0.255 0.275 1,848,000 480,700 0.2601 0.254 0.249 0.254 0.249 0.269 1,891,380 0.2542 -5.45%
2024-11-19 0 0.275 0.265 0.275 0.265 0.275 1,207,000 325,135 0.2694 0.269 0.259 0.269 0.259 0.269 1,235,333 0.2632 1.85%
2024-11-18 0 0.270 0.270 0.275 0.265 0.275 1,097,000 295,935 0.2698 0.264 0.264 0.269 0.259 0.269 1,122,751 0.2636 -1.82%
2024-11-15 0 0.275 0.275 0.280 0.275 0.280 398,000 109,455 0.2750 0.269 0.269 0.274 0.269 0.274 407,343 0.2687 -1.79%
2024-11-14 0 0.280 0.275 0.280 0.275 0.280 56,000 15,605 0.2787 0.274 0.269 0.274 0.269 0.274 57,315 0.2723 0.00%
2024-11-13 0 0.280 0.275 0.280 0.275 0.285 386,000 107,145 0.2776 0.274 0.269 0.274 0.269 0.278 395,061 0.2712 1.82%
2024-11-12 0 0.275 0.275 0.280 0.275 0.290 394,000 109,235 0.2772 0.269 0.269 0.274 0.269 0.283 403,249 0.2709 -1.79%
2024-11-11 0 0.280 0.280 0.285 0.280 0.285 304,000 85,430 0.2810 0.274 0.274 0.278 0.274 0.278 311,136 0.2746 -1.75%
2024-11-08 0 0.285 0.280 0.285 0.280 0.285 905,000 253,590 0.2802 0.278 0.274 0.278 0.274 0.278 926,244 0.2738 1.79%
2024-11-07 0 0.280 0.275 0.280 0.275 0.280 475,000 131,830 0.2775 0.274 0.269 0.274 0.269 0.274 486,150 0.2712 0.00%
2024-11-06 0 0.280 0.275 0.280 0.275 0.285 498,000 138,400 0.2779 0.274 0.269 0.274 0.269 0.278 509,690 0.2715 -1.75%
2024-11-05 0 0.285 0.285 0.290 0.280 0.290 636,000 180,710 0.2841 0.278 0.278 0.283 0.274 0.283 650,930 0.2776 -1.72%
2024-11-04 0 0.290 0.285 0.290 0.280 0.290 1,849,000 532,950 0.2882 0.283 0.278 0.283 0.274 0.283 1,892,404 0.2816 3.57%
2024-11-01 0 0.280 0.275 0.280 0.275 0.280 408,000 113,505 0.2782 0.274 0.269 0.274 0.269 0.274 417,577 0.2718 1.82%
2024-10-31 0 0.275 0.265 0.275 0.270 0.275 549,000 149,730 0.2727 0.269 0.259 0.269 0.264 0.269 561,887 0.2665 0.00%
2024-10-30 0 0.275 0.265 0.275 0.270 0.275 258,000 70,195 0.2721 0.269 0.259 0.269 0.264 0.269 264,056 0.2658 0.00%
2024-10-29 0 0.275 0.265 0.275 0.265 0.275 473,000 126,675 0.2678 0.269 0.259 0.269 0.259 0.269 484,103 0.2617 -1.79%
2024-10-28 0 0.280 0.270 0.280 0.260 0.270 464,000 124,565 0.2685 0.274 0.264 0.274 0.254 0.264 474,892 0.2623 3.70%
2024-10-25 0 0.270 0.265 0.270 0.265 0.270 333,000 88,875 0.2669 0.264 0.259 0.264 0.259 0.264 340,817 0.2608 0.00%
2024-10-24 0 0.270 0.265 0.270 0.260 0.275 632,000 167,880 0.2656 0.264 0.259 0.264 0.254 0.269 646,836 0.2595 -1.82%
2024-10-23 0 0.275 0.270 0.275 0.275 0.280 205,000 56,530 0.2758 0.269 0.264 0.269 0.269 0.274 209,812 0.2694 -1.79%
2024-10-22 0 0.280 0.270 0.280 0.265 0.275 252,000 68,130 0.2704 0.274 0.264 0.274 0.259 0.269 257,915 0.2642 1.82%
2024-10-21 0 0.275 0.270 0.275 0.270 0.280 918,000 252,730 0.2753 0.269 0.264 0.269 0.264 0.274 939,549 0.2690 1.85%
2024-10-18 0 0.270 0.260 0.270 0.260 0.270 463,000 122,640 0.2649 0.264 0.254 0.264 0.254 0.264 473,869 0.2588 5.88%
2024-10-17 0 0.255 0.255 0.260 0.255 0.265 793,000 204,240 0.2576 0.249 0.249 0.254 0.249 0.259 811,615 0.2516 -3.77%
2024-10-16 0 0.265 0.255 0.265 0.255 0.265 431,000 111,765 0.2593 0.259 0.249 0.259 0.249 0.259 441,117 0.2534 1.92%
2024-10-15 0 0.260 0.255 0.260 0.260 0.270 910,000 238,000 0.2615 0.254 0.249 0.254 0.254 0.264 931,362 0.2555 -1.89%
2024-10-14 0 0.265 0.260 0.265 0.260 0.270 681,000 179,695 0.2639 0.259 0.254 0.259 0.254 0.264 696,986 0.2578 -1.85%
2024-10-10 0 0.270 0.265 0.270 0.260 0.280 1,899,000 520,935 0.2743 0.264 0.259 0.264 0.254 0.274 1,943,577 0.2680 3.85%
2024-10-09 0 0.260 0.260 0.265 0.260 0.280 2,141,244 572,073 0.2672 0.254 0.254 0.259 0.254 0.274 2,191,508 0.2610 -3.70%
2024-10-08 0 0.270 0.270 0.275 0.270 0.305 6,117,000 1,712,900 0.2800 0.264 0.264 0.269 0.264 0.298 6,260,592 0.2736 -11.48%
2024-10-07 0 0.305 0.300 0.305 0.285 0.315 7,097,000 2,099,135 0.2958 0.298 0.293 0.298 0.278 0.308 7,263,596 0.2890 0.00%
2024-10-04 0 0.305 0.305 0.315 0.300 0.335 14,891,000 4,631,635 0.3110 0.298 0.298 0.308 0.293 0.327 15,240,554 0.3039 -6.15%
2024-10-03 0 0.325 0.320 0.325 0.295 0.380 18,344,000 5,883,420 0.3207 0.318 0.313 0.318 0.288 0.371 18,774,610 0.3134 -4.41%
2024-10-02 0 0.340 0.335 0.340 0.290 0.340 14,575,000 4,602,875 0.3158 0.332 0.327 0.332 0.283 0.332 14,917,136 0.3086 17.24%
2024-09-30 0 0.290 0.290 0.295 0.265 0.295 7,300,000 2,058,040 0.2819 0.283 0.283 0.288 0.259 0.288 7,471,362 0.2755 13.73%
2024-09-27 0 0.255 0.250 0.255 0.246 0.270 2,723,000 696,283 0.2557 0.249 0.244 0.249 0.240 0.264 2,786,920 0.2498 2.00%
2024-09-26 0 0.250 0.249 0.250 0.246 0.255 1,300,000 324,736 0.2498 0.244 0.243 0.244 0.240 0.249 1,330,516 0.2441 0.00%
2024-09-25 0 0.250 0.247 0.250 0.244 0.250 2,286,000 565,806 0.2475 0.244 0.241 0.244 0.238 0.244 2,339,662 0.2418 2.04%
2024-09-24 0 0.245 0.244 0.245 0.244 0.250 2,080,000 510,223 0.2453 0.239 0.238 0.239 0.238 0.244 2,128,826 0.2397 0.00%
2024-09-23 0 0.245 0.245 0.248 0.242 0.250 2,197,000 538,163 0.2450 0.239 0.239 0.242 0.236 0.244 2,248,573 0.2393 -1.21%
2024-09-20 0 0.248 0.248 0.250 0.248 0.255 1,001,000 251,722 0.2515 0.242 0.242 0.244 0.242 0.249 1,024,498 0.2457 -0.80%
2024-09-19 0 0.250 0.250 0.255 0.250 0.260 611,000 154,115 0.2522 0.244 0.244 0.249 0.244 0.254 625,343 0.2464 0.40%
2024-09-17 0 0.260 0.260 0.265 0.250 0.260 1,096,000 280,030 0.2555 0.243 0.243 0.248 0.234 0.243 1,171,282 0.2391 0.00%
2024-09-16 0 0.260 0.255 0.260 0.255 0.265 513,000 131,910 0.2571 0.243 0.239 0.243 0.239 0.248 548,237 0.2406 4.00%
2024-09-13 0 0.250 0.250 0.255 0.249 0.260 1,235,000 312,070 0.2527 0.234 0.234 0.239 0.233 0.243 1,319,830 0.2364 -1.96%
2024-09-12 0 0.255 0.255 0.260 0.255 0.260 76,000 19,475 0.2563 0.239 0.239 0.243 0.239 0.243 81,220 0.2398 -1.92%
2024-09-11 0 0.260 0.255 0.260 0.250 0.260 394,000 100,020 0.2539 0.243 0.239 0.243 0.234 0.243 421,063 0.2375 1.96%
2024-09-10 0 0.255 0.250 0.255 0.250 0.260 623,000 157,970 0.2536 0.239 0.234 0.239 0.234 0.243 665,793 0.2373 0.00%
2024-09-09 0 0.255 0.250 0.255 0.250 0.265 2,438,000 617,795 0.2534 0.239 0.234 0.239 0.234 0.248 2,605,461 0.2371 -3.77%
2024-09-05 0 0.265 0.260 0.265 0.260 0.275 429,000 114,080 0.2659 0.248 0.243 0.248 0.243 0.257 458,467 0.2488 0.00%
2024-09-04 0 0.265 0.260 0.265 0.255 0.270 1,070,000 281,070 0.2627 0.248 0.243 0.248 0.239 0.253 1,143,496 0.2458 -1.85%
2024-09-03 0 0.270 0.260 0.270 0.265 0.275 73,000 19,455 0.2665 0.253 0.243 0.253 0.248 0.257 78,014 0.2494 0.00%
2024-09-02 0 0.270 0.270 0.275 0.260 0.280 2,090,000 563,930 0.2698 0.253 0.253 0.257 0.243 0.262 2,233,558 0.2525 -6.90%
2024-08-30 0 0.290 0.285 0.290 0.249 0.290 7,040,000 1,869,810 0.2656 0.271 0.267 0.271 0.233 0.271 7,523,563 0.2485 11.54%
2024-08-29 0 0.260 0.255 0.260 0.255 0.270 1,026,000 267,330 0.2606 0.243 0.239 0.243 0.239 0.253 1,096,474 0.2438 0.00%
2024-08-28 0 0.260 0.260 0.270 0.250 0.280 4,240,000 1,098,965 0.2592 0.243 0.243 0.253 0.234 0.262 4,531,237 0.2425 -8.77%
2024-08-27 0 0.285 0.285 0.290 0.270 0.290 2,831,000 792,820 0.2800 0.267 0.267 0.271 0.253 0.271 3,025,455 0.2620 -1.72%
2024-08-26 0 0.290 0.285 0.290 0.285 0.305 4,767,000 1,412,135 0.2962 0.271 0.267 0.271 0.267 0.285 5,094,435 0.2772 1.75%
2024-08-23 0 0.285 0.280 0.285 0.280 0.290 2,604,000 736,240 0.2827 0.267 0.262 0.267 0.262 0.271 2,782,863 0.2646 3.64%
2024-08-22 0 0.275 0.270 0.280 0.265 0.280 1,428,000 389,955 0.2731 0.257 0.253 0.262 0.248 0.262 1,526,086 0.2555 0.00%
2024-08-21 0 0.275 0.270 0.275 0.260 0.275 956,000 249,945 0.2614 0.257 0.253 0.257 0.243 0.257 1,021,666 0.2446 1.85%
2024-08-20 0 0.270 0.270 0.275 0.250 0.275 2,605,000 674,985 0.2591 0.253 0.253 0.257 0.234 0.257 2,783,932 0.2425 0.00%
2024-08-19 0 0.270 0.260 0.270 0.250 0.285 5,772,000 1,548,605 0.2683 0.253 0.243 0.253 0.234 0.267 6,168,467 0.2511 5.88%
2024-08-16 0 0.255 0.255 0.260 0.246 0.260 3,354,000 853,610 0.2545 0.239 0.239 0.243 0.230 0.243 3,584,379 0.2381 -1.92%
2024-08-15 0 0.260 0.255 0.260 0.231 0.260 8,107,000 1,986,490 0.2450 0.243 0.239 0.243 0.216 0.243 8,663,853 0.2293 10.17%
2024-08-14 0 0.236 0.236 0.238 0.217 0.248 21,701,000 5,068,696 0.2336 0.221 0.221 0.223 0.203 0.232 23,191,596 0.2186 24.21%
2024-08-13 0 0.190 0.190 0.199 0.187 0.199 365,000 69,083 0.1893 0.178 0.178 0.186 0.175 0.186 390,071 0.1771 0.00%
2024-08-12 0 0.190 0.190 0.200 0.190 0.194 282,000 54,240 0.1923 0.178 0.178 0.187 0.178 0.182 301,370 0.1800 -0.52%
2024-08-09 0 0.191 0.191 0.199 0.190 0.192 284,000 54,158 0.1907 0.179 0.179 0.186 0.178 0.180 303,507 0.1784 0.53%
2024-08-08 0 0.190 0.187 0.190 0.178 0.199 705,000 135,125 0.1917 0.178 0.175 0.178 0.167 0.186 753,425 0.1793 0.00%
2024-08-07 0 0.190 0.178 0.190 0.187 0.190 440,000 82,789 0.1882 0.178 0.167 0.178 0.175 0.178 470,223 0.1761 1.06%
2024-08-06 0 0.188 0.185 0.188 0.188 0.196 240,000 46,378 0.1932 0.176 0.173 0.176 0.176 0.183 256,485 0.1808 1.08%
2024-08-05 0 0.186 0.183 0.186 0.186 0.198 860,000 163,333 0.1899 0.174 0.171 0.174 0.174 0.185 919,072 0.1777 -6.06%
2024-08-02 0 0.198 0.194 0.198 0.194 0.204 28,000 5,556 0.1984 0.185 0.182 0.185 0.182 0.191 29,923 0.1857 -1.98%
2024-08-01 0 0.202 0.193 0.202 0.193 0.203 62,000 12,485 0.2014 0.189 0.181 0.189 0.181 0.190 66,259 0.1884 -0.98%
2024-07-31 0 0.204 0.200 0.204 0.198 0.204 828,000 165,504 0.1999 0.191 0.187 0.191 0.185 0.191 884,874 0.1870 2.00%
2024-07-30 0 0.200 0.192 0.200 - - 0 0 - 0.187 0.180 0.187 - - 0 - -0.50%
2024-07-29 0 0.201 0.192 0.202 0.198 0.203 38,000 7,546 0.1986 0.188 0.180 0.189 0.185 0.190 40,610 0.1858 1.52%
2024-07-26 0 0.198 0.192 0.198 0.191 0.198 392,000 76,313 0.1947 0.185 0.180 0.185 0.179 0.185 418,926 0.1822 3.12%
2024-07-25 0 0.192 0.192 0.200 0.192 0.196 1,218,000 235,791 0.1936 0.180 0.180 0.187 0.180 0.183 1,301,662 0.1811 -2.54%
2024-07-24 0 0.197 0.196 0.197 0.196 0.197 599,000 117,974 0.1970 0.184 0.183 0.184 0.183 0.184 640,144 0.1843 -2.96%
2024-07-23 0 0.203 0.200 0.203 0.196 0.206 638,000 125,871 0.1973 0.190 0.187 0.190 0.183 0.193 681,823 0.1846 -1.46%
2024-07-22 0 0.206 0.200 0.206 0.194 0.206 561,000 110,217 0.1965 0.193 0.187 0.193 0.182 0.193 599,534 0.1838 3.00%
2024-07-19 0 0.200 0.197 0.200 0.197 0.204 554,000 110,685 0.1998 0.187 0.184 0.187 0.184 0.191 592,053 0.1870 -1.96%
2024-07-18 0 0.204 0.201 0.204 0.198 0.206 109,000 21,882 0.2008 0.191 0.188 0.191 0.185 0.193 116,487 0.1878 -0.97%
2024-07-17 0 0.206 0.201 0.206 0.201 0.206 451,000 91,908 0.2038 0.193 0.188 0.193 0.188 0.193 481,978 0.1907 0.00%
2024-07-16 0 0.206 0.200 0.206 0.200 0.206 1,249,000 252,491 0.2022 0.193 0.187 0.193 0.187 0.193 1,334,791 0.1892 -0.96%
2024-07-15 0 0.208 0.202 0.208 0.202 0.209 569,000 116,460 0.2047 0.195 0.189 0.195 0.189 0.196 608,083 0.1915 -1.42%
2024-07-12 0 0.211 0.205 0.211 0.203 0.212 953,000 197,228 0.2070 0.197 0.192 0.197 0.190 0.198 1,018,460 0.1937 -0.47%
2024-07-11 0 0.212 0.208 0.212 0.207 0.218 605,000 126,815 0.2096 0.198 0.195 0.198 0.194 0.204 646,556 0.1961 -0.47%
2024-07-10 0 0.213 0.206 0.213 0.206 0.213 851,000 176,604 0.2075 0.199 0.193 0.199 0.193 0.199 909,453 0.1942 -0.93%
2024-07-09 0 0.215 0.206 0.215 0.206 0.215 114,000 23,773 0.2085 0.201 0.193 0.201 0.193 0.201 121,830 0.1951 0.94%
2024-07-08 0 0.213 0.207 0.212 0.205 0.215 144,000 30,268 0.2102 0.199 0.194 0.198 0.192 0.201 153,891 0.1967 0.47%
2024-07-05 0 0.212 0.207 0.212 0.203 0.217 8,607,294 1,644,920 0.1911 0.198 0.194 0.198 0.190 0.203 9,198,511 0.1788 -0.47%
2024-07-04 0 0.213 0.210 0.213 0.208 0.220 432,000 89,977 0.2083 0.199 0.197 0.199 0.195 0.206 461,673 0.1949 -2.74%
2024-07-03 0 0.219 0.219 0.221 0.207 0.230 89,000 19,559 0.2198 0.205 0.205 0.207 0.194 0.215 95,113 0.2056 4.29%
2024-07-02 0 0.210 0.207 0.208 0.202 0.216 141,000 29,516 0.2093 0.197 0.194 0.195 0.189 0.202 150,685 0.1959 0.96%
2024-06-28 0 0.208 0.204 0.208 0.202 0.208 543,000 110,868 0.2042 0.195 0.191 0.195 0.189 0.195 580,298 0.1911 0.48%
2024-06-27 0 0.207 0.205 0.207 0.204 0.209 914,000 188,724 0.2065 0.194 0.192 0.194 0.191 0.196 976,781 0.1932 -1.43%
2024-06-26 0 0.210 0.210 0.218 0.208 0.218 314,000 66,201 0.2108 0.197 0.197 0.204 0.195 0.204 335,568 0.1973 -2.33%
2024-06-25 0 0.215 0.215 0.216 0.207 0.215 394,000 82,870 0.2103 0.201 0.201 0.202 0.194 0.201 421,063 0.1968 0.94%
2024-06-24 0 0.213 0.212 0.213 0.205 0.220 58,000 12,346 0.2129 0.199 0.198 0.199 0.192 0.206 61,984 0.1992 0.47%
2024-06-21 0 0.212 0.211 0.212 0.210 0.216 287,000 60,885 0.2121 0.198 0.197 0.198 0.197 0.202 306,713 0.1985 -3.20%
2024-06-20 0 0.219 0.214 0.219 0.214 0.223 107,000 23,178 0.2166 0.205 0.200 0.205 0.200 0.209 114,350 0.2027 0.46%
2024-06-19 0 0.218 0.218 0.220 0.208 0.221 193,000 41,786 0.2165 0.204 0.204 0.206 0.195 0.207 206,257 0.2026 0.46%
2024-06-18 0 0.217 0.217 0.220 0.207 0.220 195,000 41,650 0.2136 0.203 0.203 0.206 0.194 0.206 208,394 0.1999 1.88%
2024-06-17 0 0.213 0.213 0.217 0.213 0.217 456,000 98,406 0.2158 0.199 0.199 0.203 0.199 0.203 487,322 0.2019 -1.39%
2024-06-14 0 0.216 0.215 0.217 0.209 0.217 71,000 15,046 0.2119 0.202 0.201 0.203 0.196 0.203 75,877 0.1983 2.86%
2024-06-13 0 0.210 0.210 0.221 0.206 0.217 842,000 178,642 0.2122 0.197 0.197 0.207 0.193 0.203 899,835 0.1985 -4.55%
2024-06-12 0 0.220 0.220 0.224 0.211 0.237 1,333,000 293,932 0.2205 0.206 0.206 0.210 0.197 0.222 1,424,561 0.2063 -5.17%
2024-06-11 0 0.232 0.231 0.232 0.192 0.247 5,573,000 1,237,681 0.2221 0.217 0.216 0.217 0.180 0.231 5,955,798 0.2078 16.58%
2024-06-07 0 0.199 0.199 0.203 0.199 0.204 222,000 44,296 0.1995 0.186 0.186 0.190 0.186 0.191 237,249 0.1867 0.00%
2024-06-06 0 0.199 0.199 0.207 0.199 0.219 307,000 63,153 0.2057 0.186 0.186 0.194 0.186 0.205 328,087 0.1925 -0.50%
2024-06-05 0 0.200 0.193 0.200 0.192 0.200 1,296,000 255,314 0.1970 0.187 0.181 0.187 0.180 0.187 1,385,020 0.1843 0.00%
2024-06-04 0 0.200 0.200 0.201 0.198 0.208 29,000 5,836 0.2012 0.187 0.187 0.188 0.185 0.195 30,992 0.1883 0.00%
2024-06-03 0 0.200 0.200 0.209 0.198 0.207 480,000 95,998 0.2000 0.187 0.187 0.196 0.185 0.194 512,970 0.1871 -4.31%
2024-05-31 0 0.209 0.200 0.209 0.195 0.211 650,000 130,533 0.2008 0.196 0.187 0.196 0.182 0.197 694,647 0.1879 3.47%
2024-05-30 0 0.202 0.200 0.202 0.202 0.204 50,000 10,116 0.2023 0.189 0.187 0.189 0.189 0.191 53,434 0.1893 -1.46%
2024-05-29 0 0.205 0.204 0.205 0.203 0.211 246,000 50,212 0.2041 0.192 0.191 0.192 0.190 0.197 262,897 0.1910 0.99%
2024-05-28 0 0.203 0.203 0.215 0.195 0.228 1,203,000 247,487 0.2057 0.190 0.190 0.201 0.182 0.213 1,285,632 0.1925 -0.49%
2024-05-27 0 0.204 0.200 0.204 0.196 0.208 434,000 86,999 0.2005 0.191 0.187 0.191 0.183 0.195 463,811 0.1876 0.49%
2024-05-24 0 0.203 0.201 0.203 0.200 0.208 1,787,000 361,463 0.2023 0.190 0.188 0.190 0.187 0.195 1,909,745 0.1893 -1.46%
2024-05-23 0 0.206 0.206 0.211 0.205 0.209 593,000 122,648 0.2068 0.193 0.193 0.197 0.192 0.196 633,732 0.1935 -1.44%
2024-05-22 0 0.209 0.209 0.210 0.206 0.212 268,000 55,892 0.2086 0.196 0.196 0.197 0.193 0.198 286,408 0.1951 -2.34%
2024-05-21 0 0.214 0.211 0.214 0.209 0.216 587,000 123,930 0.2111 0.200 0.197 0.200 0.196 0.202 627,320 0.1976 -1.38%
2024-05-20 0 0.217 0.214 0.217 0.211 0.222 851,000 183,524 0.2157 0.203 0.200 0.203 0.197 0.208 909,453 0.2018 0.93%
2024-05-17 0 0.215 0.214 0.215 0.207 0.220 910,000 197,024 0.2165 0.201 0.200 0.201 0.194 0.206 972,506 0.2026 2.38%
2024-05-16 0 0.210 0.209 0.210 0.208 0.217 260,000 54,497 0.2096 0.197 0.196 0.197 0.195 0.203 277,859 0.1961 0.48%
2024-05-14 0 0.209 0.209 0.210 0.208 0.214 584,000 122,574 0.2099 0.196 0.196 0.197 0.195 0.200 624,114 0.1964 -1.42%
2024-05-13 0 0.212 0.211 0.212 0.208 0.219 823,000 174,469 0.2120 0.198 0.197 0.198 0.195 0.205 879,530 0.1984 -3.20%
2024-05-10 0 0.219 0.218 0.220 0.207 0.222 1,299,000 282,388 0.2174 0.205 0.204 0.206 0.194 0.208 1,388,226 0.2034 3.30%
2024-05-09 0 0.212 0.213 0.215 0.212 0.219 759,000 162,079 0.2135 0.198 0.199 0.201 0.198 0.205 811,134 0.1998 -0.47%
2024-05-08 0 0.213 0.214 0.215 0.212 0.217 160,000 34,262 0.2141 0.199 0.200 0.201 0.198 0.203 170,990 0.2004 -1.84%
2024-05-07 0 0.217 0.212 0.217 0.212 0.224 308,000 66,247 0.2151 0.203 0.198 0.203 0.198 0.210 329,156 0.2013 -0.91%
2024-05-06 0 0.219 0.212 0.219 0.212 0.224 102,000 22,507 0.2207 0.205 0.198 0.205 0.198 0.210 109,006 0.2065 0.00%
2024-05-03 0 0.219 0.219 0.220 0.217 0.224 616,000 136,305 0.2213 0.205 0.205 0.206 0.203 0.210 658,312 0.2071 1.86%
2024-05-02 0 0.215 0.215 0.217 0.213 0.220 342,000 74,176 0.2169 0.201 0.201 0.203 0.199 0.206 365,491 0.2029 -1.83%
2024-04-30 0 0.219 0.217 0.219 0.212 0.225 661,000 142,586 0.2157 0.205 0.203 0.205 0.198 0.211 706,403 0.2018 -2.67%
2024-04-29 0 0.225 0.224 0.225 0.224 0.225 167,000 37,574 0.2250 0.211 0.210 0.211 0.210 0.211 178,471 0.2105 0.00%
2024-04-26 0 0.225 0.222 0.225 0.215 0.227 457,000 101,975 0.2231 0.211 0.208 0.211 0.201 0.212 488,390 0.2088 -0.88%
2024-04-25 0 0.227 0.220 0.227 0.226 0.228 129,000 29,282 0.2270 0.212 0.206 0.212 0.211 0.213 137,861 0.2124 -1.30%
2024-04-24 0 0.230 0.218 0.230 0.218 0.233 221,000 49,926 0.2259 0.215 0.204 0.215 0.204 0.218 236,180 0.2114 0.00%
2024-04-23 0 0.230 0.222 0.230 0.225 0.230 608,000 137,273 0.2258 0.215 0.208 0.215 0.211 0.215 649,762 0.2113 2.22%
2024-04-22 0 0.225 0.222 0.225 0.225 0.232 467,000 106,253 0.2275 0.211 0.208 0.211 0.211 0.217 499,077 0.2129 -0.44%
2024-04-19 0 0.226 0.221 0.226 0.215 0.229 399,000 88,811 0.2226 0.211 0.207 0.211 0.201 0.214 426,406 0.2083 0.44%
2024-04-18 0 0.225 0.222 0.225 0.222 0.243 1,443,000 334,185 0.2316 0.211 0.208 0.211 0.208 0.227 1,542,117 0.2167 -6.25%
2024-04-17 0 0.240 0.236 0.240 0.236 0.240 443,000 104,992 0.2370 0.225 0.221 0.225 0.221 0.225 473,429 0.2218 1.69%
2024-04-16 0 0.236 0.236 0.240 0.235 0.243 855,000 205,126 0.2399 0.221 0.221 0.225 0.220 0.227 913,728 0.2245 -1.67%
2024-04-15 0 0.240 0.238 0.240 0.237 0.243 220,000 52,403 0.2382 0.225 0.223 0.225 0.222 0.227 235,111 0.2229 0.00%
2024-04-12 0 0.240 0.238 0.240 0.237 0.244 1,168,000 282,126 0.2415 0.225 0.223 0.225 0.222 0.228 1,248,227 0.2260 -0.83%
2024-04-11 0 0.242 0.241 0.242 0.242 0.243 701,000 169,821 0.2423 0.226 0.226 0.226 0.226 0.227 749,150 0.2267 0.83%
2024-04-10 0 0.240 0.240 0.243 0.240 0.245 742,000 181,189 0.2442 0.225 0.225 0.227 0.225 0.229 792,966 0.2285 -1.23%
2024-04-09 0 0.243 0.239 0.243 0.243 0.246 234,000 56,936 0.2433 0.227 0.224 0.227 0.227 0.230 250,073 0.2277 -0.82%
2024-04-08 0 0.245 0.245 0.247 0.242 0.249 65,000 16,097 0.2476 0.229 0.229 0.231 0.226 0.233 69,465 0.2317 1.24%
2024-04-05 0 0.242 0.235 0.242 0.235 0.243 340,000 82,193 0.2417 0.226 0.220 0.226 0.220 0.227 363,354 0.2262 -1.22%
2024-04-03 0 0.245 0.243 0.245 0.239 0.260 874,000 215,719 0.2468 0.229 0.227 0.229 0.224 0.243 934,033 0.2310 4.70%
2024-04-02 0 0.234 0.232 0.234 0.233 0.243 870,000 206,782 0.2377 0.219 0.217 0.219 0.218 0.227 929,758 0.2224 0.43%
2024-03-28 0 0.233 0.230 0.233 0.230 0.237 562,000 130,118 0.2315 0.218 0.215 0.218 0.215 0.222 600,603 0.2166 1.75%
2024-03-27 0 0.229 0.223 0.229 0.222 0.238 957,000 220,113 0.2300 0.214 0.209 0.214 0.208 0.223 1,022,734 0.2152 -3.78%
2024-03-26 0 0.238 0.230 0.237 0.228 0.242 1,123,000 261,697 0.2330 0.223 0.215 0.222 0.213 0.226 1,200,137 0.2181 3.03%
2024-03-25 0 0.231 0.231 0.236 0.227 0.250 235,000 57,663 0.2454 0.216 0.216 0.221 0.212 0.234 251,142 0.2296 0.87%
2024-03-22 0 0.229 0.228 0.230 0.228 0.230 326,000 74,871 0.2297 0.214 0.213 0.215 0.213 0.215 348,392 0.2149 -0.43%
2024-03-21 0 0.230 0.230 0.231 0.225 0.241 1,414,000 325,619 0.2303 0.215 0.215 0.216 0.211 0.226 1,511,125 0.2155 0.88%
2024-03-20 0 0.228 0.228 0.234 0.227 0.235 430,000 98,484 0.2290 0.213 0.213 0.219 0.212 0.220 459,536 0.2143 -5.39%
2024-03-19 0 0.241 0.226 0.243 0.226 0.243 114,000 27,402 0.2404 0.226 0.211 0.227 0.211 0.227 121,830 0.2249 -2.03%
2024-03-18 0 0.246 0.226 0.239 0.235 0.246 272,000 64,494 0.2371 0.230 0.211 0.224 0.220 0.230 290,683 0.2219 4.68%
2024-03-15 0 0.235 0.228 0.235 0.230 0.237 13,000 3,007 0.2313 0.220 0.213 0.220 0.215 0.222 13,893 0.2164 2.17%
2024-03-14 0 0.230 0.227 0.230 0.227 0.236 749,000 171,333 0.2287 0.215 0.212 0.215 0.212 0.221 800,447 0.2140 0.00%
2024-03-13 0 0.230 0.229 0.238 0.229 0.230 135,000 30,984 0.2295 0.215 0.214 0.223 0.214 0.215 144,273 0.2148 -2.95%
2024-03-12 0 0.237 0.228 0.236 0.228 0.238 4,000 922 0.2305 0.222 0.213 0.221 0.213 0.223 4,275 0.2157 3.95%
2024-03-11 0 0.228 0.226 0.228 0.225 0.228 86,000 19,583 0.2277 0.213 0.211 0.213 0.211 0.213 91,907 0.2131 -2.15%
2024-03-08 0 0.233 0.233 0.235 0.230 0.233 17,000 3,913 0.2302 0.218 0.218 0.220 0.215 0.218 18,168 0.2154 2.19%
2024-03-07 0 0.228 0.228 0.237 - - 0 0 - 0.213 0.213 0.222 - - 0 - 1.33%
2024-03-06 0 0.225 0.225 0.237 0.225 0.238 309,000 72,628 0.2350 0.211 0.211 0.222 0.211 0.223 330,225 0.2199 -1.75%
2024-03-05 0 0.229 0.229 0.235 0.229 0.235 128,000 29,378 0.2295 0.214 0.214 0.220 0.214 0.220 136,792 0.2148 0.00%
2024-03-04 0 0.229 0.229 0.236 0.229 0.236 556,000 128,601 0.2313 0.214 0.214 0.221 0.214 0.221 594,190 0.2164 -2.97%
2024-03-01 0 0.236 0.230 0.236 0.228 0.236 20,000 4,672 0.2336 0.221 0.215 0.221 0.213 0.221 21,374 0.2186 0.43%
2024-02-29 0 0.235 0.235 0.236 0.225 0.236 524,000 121,501 0.2319 0.220 0.220 0.221 0.211 0.221 559,992 0.2170 3.98%
2024-02-28 0 0.226 0.226 0.232 0.224 0.234 397,000 89,952 0.2266 0.211 0.211 0.217 0.210 0.219 424,269 0.2120 -3.42%
2024-02-27 0 0.234 0.226 0.235 0.228 0.236 238,000 55,273 0.2322 0.219 0.211 0.220 0.213 0.221 254,348 0.2173 -0.43%
2024-02-26 0 0.235 0.227 0.235 0.228 0.238 2,031,000 466,910 0.2299 0.220 0.212 0.220 0.213 0.223 2,170,505 0.2151 3.07%
2024-02-23 0 0.228 0.228 0.231 0.226 0.231 169,000 39,061 0.2311 0.213 0.213 0.216 0.211 0.216 180,608 0.2163 -4.20%
2024-02-22 0 0.238 0.231 0.240 0.227 0.242 765,000 182,158 0.2381 0.223 0.216 0.225 0.212 0.226 817,546 0.2228 4.85%
2024-02-21 0 0.227 0.227 0.240 0.224 0.227 328,000 74,138 0.2260 0.212 0.212 0.225 0.210 0.212 350,530 0.2115 -1.30%
2024-02-20 0 0.230 0.225 0.230 0.225 0.240 1,135,000 264,350 0.2329 0.215 0.211 0.215 0.211 0.225 1,212,961 0.2179 5.02%
2024-02-19 0 0.219 0.215 0.220 0.212 0.229 345,000 75,471 0.2188 0.205 0.201 0.206 0.198 0.214 368,697 0.2047 -3.10%
2024-02-16 0 0.226 0.212 0.226 0.227 0.237 424,000 97,997 0.2311 0.211 0.198 0.211 0.212 0.222 453,124 0.2163 -0.44%
2024-02-15 0 0.227 0.210 0.227 0.226 0.227 56,000 12,711 0.2270 0.212 0.197 0.212 0.211 0.212 59,847 0.2124 0.00%
2024-02-14 0 0.227 0.219 0.226 0.215 0.228 381,000 83,488 0.2191 0.212 0.205 0.211 0.201 0.213 407,170 0.2050 3.18%
2024-02-09 0 0.220 0.205 0.220 - - 0 0 - 0.206 0.192 0.206 - - 0 - 0.00%
2024-02-08 0 0.220 0.204 0.219 0.208 0.220 176,000 37,521 0.2132 0.206 0.191 0.205 0.195 0.206 188,089 0.1995 4.76%
2024-02-07 0 0.210 0.202 0.215 0.200 0.223 32,000 6,596 0.2061 0.197 0.189 0.201 0.187 0.209 34,198 0.1929 0.00%
2024-02-06 0 0.210 0.204 0.210 0.204 0.215 68,000 14,506 0.2133 0.197 0.191 0.197 0.191 0.201 72,671 0.1996 -0.47%
2024-02-05 0 0.211 0.194 0.215 - - 0 0 - 0.197 0.182 0.201 - - 0 - 0.00%
2024-02-02 0 0.211 0.203 0.211 0.202 0.224 395,000 81,384 0.2060 0.197 0.190 0.197 0.189 0.210 422,132 0.1928 5.50%
2024-02-01 0 0.200 0.200 0.223 0.198 0.205 205,000 41,705 0.2034 0.187 0.187 0.209 0.185 0.192 219,081 0.1904 -1.96%
2024-01-31 0 0.204 0.203 0.210 0.204 0.210 469,000 96,955 0.2067 0.191 0.190 0.197 0.191 0.197 501,215 0.1934 -3.77%
2024-01-30 0 0.212 0.206 0.214 0.206 0.212 161,000 33,965 0.2110 0.198 0.193 0.200 0.193 0.198 172,059 0.1974 -0.93%
2024-01-29 0 0.214 0.208 0.214 - - 0 0 - 0.200 0.195 0.200 - - 0 - -0.47%
2024-01-26 0 0.215 0.214 0.215 0.205 0.227 1,253,000 261,055 0.2083 0.201 0.200 0.201 0.192 0.212 1,339,066 0.1950 0.00%
2024-01-25 0 0.215 0.209 0.215 0.203 0.235 776,000 161,905 0.2086 0.201 0.196 0.201 0.190 0.220 829,302 0.1952 2.38%
2024-01-24 0 0.210 0.204 0.228 0.205 0.211 393,000 81,391 0.2071 0.197 0.191 0.213 0.192 0.197 419,994 0.1938 0.00%
2024-01-23 0 0.210 0.208 0.210 0.203 0.216 57,000 11,986 0.2103 0.197 0.195 0.197 0.190 0.202 60,915 0.1968 -1.41%
2024-01-22 0 0.213 0.214 0.216 0.213 0.213 100,000 21,263 0.2126 0.199 0.200 0.202 0.199 0.199 106,869 0.1990 -1.39%
2024-01-19 0 0.216 0.215 0.216 0.212 0.222 697,000 150,720 0.2162 0.202 0.201 0.202 0.198 0.208 744,875 0.2023 -3.57%
2024-01-18 0 0.224 0.222 0.224 0.224 0.227 52,000 11,710 0.2252 0.210 0.208 0.210 0.210 0.212 55,572 0.2107 -2.18%
2024-01-17 0 0.229 0.224 0.229 0.222 0.233 274,000 62,183 0.2269 0.214 0.210 0.214 0.208 0.218 292,820 0.2124 -1.72%
2024-01-16 0 0.233 0.230 0.233 0.227 0.234 18,000 4,182 0.2323 0.218 0.215 0.218 0.212 0.219 19,236 0.2174 3.56%
2024-01-15 0 0.225 0.225 0.230 0.225 0.237 52,000 11,936 0.2295 0.211 0.211 0.215 0.211 0.222 55,572 0.2148 -2.17%
2024-01-12 0 0.230 0.229 0.230 0.225 0.235 468,000 107,704 0.2301 0.215 0.214 0.215 0.211 0.220 500,146 0.2153 0.00%
2024-01-11 0 0.230 0.229 0.230 0.228 0.231 536,000 123,073 0.2296 0.215 0.214 0.215 0.213 0.216 572,817 0.2149 -1.71%
2024-01-10 0 0.234 0.228 0.234 0.228 0.235 113,000 25,833 0.2286 0.219 0.213 0.219 0.213 0.220 120,762 0.2139 -1.27%
2024-01-09 0 0.237 0.228 0.237 0.228 0.240 599,000 140,985 0.2354 0.222 0.213 0.222 0.213 0.225 640,144 0.2202 0.42%
2024-01-08 0 0.236 0.229 0.236 0.229 0.238 136,000 32,259 0.2372 0.221 0.214 0.221 0.214 0.223 145,342 0.2220 -1.67%
2024-01-05 0 0.240 0.230 0.240 0.240 0.240 48,000 11,520 0.2400 0.225 0.215 0.225 0.225 0.225 51,297 0.2246 0.00%
2024-01-04 0 0.240 0.230 0.240 0.230 0.244 339,000 81,480 0.2404 0.225 0.215 0.225 0.215 0.228 362,285 0.2249 0.00%
2024-01-03 0 0.240 0.230 0.240 0.230 0.246 241,000 56,989 0.2365 0.225 0.215 0.225 0.215 0.230 257,554 0.2213 1.69%
2024-01-02 0 0.236 0.232 0.236 0.230 0.236 349,000 80,393 0.2304 0.221 0.217 0.221 0.215 0.221 372,972 0.2155 -1.26%
2023-12-29 0 0.239 0.230 0.238 0.239 0.250 52,000 12,453 0.2395 0.224 0.215 0.223 0.224 0.234 55,572 0.2241 0.00%
2023-12-28 0 0.239 0.235 0.239 0.233 0.244 205,000 48,614 0.2371 0.224 0.220 0.224 0.218 0.228 219,081 0.2219 0.84%
2023-12-27 0 0.237 0.227 0.237 0.225 0.239 260,000 60,596 0.2331 0.222 0.212 0.222 0.211 0.224 277,859 0.2181 0.42%
2023-12-22 0 0.236 0.231 0.236 0.230 0.240 8,000 1,892 0.2365 0.221 0.216 0.221 0.215 0.225 8,550 0.2213 -1.67%
2023-12-21 0 0.240 0.233 0.240 0.230 0.243 422,000 97,384 0.2308 0.225 0.218 0.225 0.215 0.227 450,986 0.2159 -0.41%
2023-12-20 0 0.241 0.231 0.241 0.231 0.244 703,000 163,425 0.2325 0.226 0.216 0.226 0.216 0.228 751,288 0.2175 4.33%
2023-12-19 0 0.231 0.231 0.239 0.231 0.242 59,000 13,694 0.2321 0.216 0.216 0.224 0.216 0.226 63,053 0.2172 -5.33%
2023-12-18 0 0.244 0.231 0.244 0.243 0.245 189,000 46,116 0.2440 0.228 0.216 0.228 0.227 0.229 201,982 0.2283 0.00%
2023-12-15 0 0.244 0.237 0.244 0.236 0.247 229,000 54,514 0.2381 0.228 0.222 0.228 0.221 0.231 244,730 0.2228 3.39%
2023-12-14 0 0.236 0.233 0.236 0.233 0.241 632,000 148,208 0.2345 0.221 0.218 0.221 0.218 0.226 675,411 0.2194 -2.07%
2023-12-13 0 0.241 0.235 0.241 0.235 0.243 242,000 57,077 0.2359 0.226 0.220 0.226 0.220 0.227 258,622 0.2207 -2.03%
2023-12-12 0 0.246 0.237 0.247 0.237 0.247 111,000 27,111 0.2442 0.230 0.222 0.231 0.222 0.231 118,624 0.2285 -0.81%
2023-12-11 0 0.248 0.236 0.248 0.232 0.249 683,000 163,238 0.2390 0.232 0.221 0.232 0.217 0.233 729,914 0.2236 -0.40%
2023-12-08 0 0.249 0.241 0.249 0.231 0.250 242,000 58,851 0.2432 0.233 0.226 0.233 0.216 0.234 258,622 0.2276 7.79%
2023-12-07 0 0.231 0.231 0.246 0.230 0.247 264,000 62,703 0.2375 0.216 0.216 0.230 0.215 0.231 282,134 0.2222 -3.75%
2023-12-06 0 0.240 0.239 0.240 0.235 0.242 345,000 82,483 0.2391 0.225 0.224 0.225 0.220 0.226 368,697 0.2237 -0.41%
2023-12-05 0 0.241 0.235 0.241 0.220 0.245 2,059,000 478,579 0.2324 0.226 0.220 0.226 0.206 0.229 2,200,428 0.2175 -1.63%
2023-12-04 0 0.245 0.241 0.245 0.243 0.260 2,363,000 585,151 0.2476 0.229 0.226 0.229 0.227 0.243 2,525,310 0.2317 -7.55%
2023-12-01 0 0.265 0.260 0.265 0.260 0.270 89,000 23,880 0.2683 0.248 0.243 0.248 0.243 0.253 95,113 0.2511 0.00%
2023-11-30 0 0.265 0.260 0.265 0.255 0.270 79,000 21,120 0.2673 0.248 0.243 0.248 0.239 0.253 84,426 0.2502 3.92%
2023-11-29 0 0.255 0.255 0.270 0.255 0.270 507,000 131,620 0.2596 0.239 0.239 0.253 0.239 0.253 541,825 0.2429 -7.27%
2023-11-28 0 0.275 0.275 0.280 0.260 0.275 294,000 80,070 0.2723 0.257 0.257 0.262 0.243 0.257 314,194 0.2548 3.77%
2023-11-27 0 0.265 0.260 0.270 0.260 0.275 105,000 27,650 0.2633 0.248 0.243 0.253 0.243 0.257 112,212 0.2464 -3.64%
2023-11-24 0 0.275 0.270 0.275 0.275 0.285 630,000 177,225 0.2813 0.257 0.253 0.257 0.257 0.267 673,273 0.2632 0.00%
2023-11-23 0 0.275 0.275 0.280 0.270 0.295 5,862,000 1,656,425 0.2826 0.257 0.257 0.262 0.253 0.276 6,264,648 0.2644 3.77%
2023-11-22 0 0.265 0.260 0.270 0.244 0.270 1,685,000 436,091 0.2588 0.248 0.243 0.253 0.228 0.253 1,800,739 0.2422 6.85%
2023-11-21 0 0.248 0.248 0.255 0.240 0.255 1,195,000 291,783 0.2442 0.232 0.232 0.239 0.225 0.239 1,277,082 0.2285 1.22%
2023-11-20 0 0.245 0.245 0.248 0.243 0.250 1,174,000 287,882 0.2452 0.229 0.229 0.232 0.227 0.234 1,254,640 0.2295 -1.61%
2023-11-17 0 0.249 0.247 0.249 0.240 0.250 1,241,000 303,704 0.2447 0.233 0.231 0.233 0.225 0.234 1,326,242 0.2290 -0.40%
2023-11-16 0 0.250 0.248 0.250 0.244 0.290 5,474,000 1,416,958 0.2589 0.234 0.232 0.234 0.228 0.271 5,849,998 0.2422 -10.71%
2023-11-15 0 0.280 0.275 0.280 0.221 0.310 15,151,900 4,027,635 0.2658 0.262 0.257 0.262 0.207 0.290 16,192,652 0.2487 27.27%
2023-11-14 0 0.220 0.214 0.220 0.208 0.220 634,000 137,486 0.2169 0.206 0.200 0.206 0.195 0.206 677,548 0.2029 0.00%
2023-11-13 0 0.220 0.215 0.220 0.208 0.220 644,000 136,271 0.2116 0.206 0.201 0.206 0.195 0.206 688,235 0.1980 0.92%
2023-11-10 0 0.218 0.218 0.221 0.202 0.220 2,088,000 432,592 0.2072 0.204 0.204 0.207 0.189 0.206 2,231,420 0.1939 -1.36%
2023-11-09 0 0.221 0.214 0.221 0.214 0.221 104,000 22,875 0.2200 0.207 0.200 0.207 0.200 0.207 111,144 0.2058 0.00%
2023-11-08 0 0.221 0.215 0.221 0.214 0.223 251,000 54,890 0.2187 0.207 0.201 0.207 0.200 0.209 268,241 0.2046 -1.78%
2023-11-07 0 0.225 0.222 0.225 0.219 0.226 156,000 35,184 0.2255 0.211 0.208 0.211 0.205 0.211 166,715 0.2110 0.90%
2023-11-06 0 0.223 0.218 0.223 - - 0 0 - 0.209 0.204 0.209 - - 0 - 0.00%
2023-11-03 0 0.223 0.216 0.223 0.210 0.223 940,000 205,626 0.2188 0.209 0.202 0.209 0.197 0.209 1,004,567 0.2047 -0.45%
2023-11-02 0 0.224 0.223 0.224 0.221 0.224 364,000 81,215 0.2231 0.210 0.209 0.210 0.207 0.210 389,002 0.2088 0.00%
2023-11-01 0 0.224 0.223 0.229 0.223 0.224 355,000 79,366 0.2236 0.210 0.209 0.214 0.209 0.210 379,384 0.2092 -2.18%
2023-10-31 0 0.229 0.226 0.229 0.225 0.231 91,000 20,748 0.2280 0.214 0.211 0.214 0.211 0.216 97,251 0.2133 0.44%
2023-10-30 0 0.228 0.223 0.228 0.225 0.229 125,000 28,342 0.2267 0.213 0.209 0.213 0.211 0.214 133,586 0.2122 1.33%
2023-10-27 0 0.225 0.223 0.225 0.223 0.231 220,000 49,429 0.2247 0.211 0.209 0.211 0.209 0.216 235,111 0.2102 -2.17%
2023-10-26 0 0.230 0.223 0.230 0.230 0.230 2,000 460 0.2300 0.215 0.209 0.215 0.215 0.215 2,137 0.2152 -3.36%
2023-10-25 0 0.238 0.223 0.238 0.238 0.238 2,000 476 0.2380 0.223 0.209 0.223 0.223 0.223 2,137 0.2227 1.71%
2023-10-24 0 0.234 0.225 0.236 0.223 0.237 40,000 9,212 0.2303 0.219 0.211 0.221 0.209 0.222 42,748 0.2155 -1.68%
2023-10-20 0 0.238 0.224 0.231 0.220 0.238 40,000 9,064 0.2266 0.223 0.210 0.216 0.206 0.223 42,748 0.2120 -0.83%
2023-10-19 0 0.240 0.232 0.240 0.229 0.248 16,000 3,821 0.2388 0.225 0.217 0.225 0.214 0.232 17,099 0.2235 4.80%
2023-10-18 0 0.229 0.222 0.229 0.226 0.229 371,000 83,877 0.2261 0.214 0.208 0.214 0.211 0.214 396,483 0.2116 0.00%
2023-10-17 0 0.229 0.228 0.229 0.225 0.230 380,000 86,849 0.2286 0.214 0.213 0.214 0.211 0.215 406,101 0.2139 -0.43%
2023-10-16 0 0.230 0.229 0.230 0.229 0.237 306,000 71,261 0.2329 0.215 0.214 0.215 0.214 0.222 327,018 0.2179 -4.17%
2023-10-13 0 0.240 0.240 0.241 0.234 0.247 240,000 58,063 0.2419 0.225 0.225 0.226 0.219 0.231 256,485 0.2264 -2.04%
2023-10-12 0 0.245 0.237 0.238 0.229 0.249 445,000 106,116 0.2385 0.229 0.222 0.223 0.214 0.233 475,566 0.2231 0.00%
2023-10-11 0 0.245 0.231 0.245 0.226 0.245 221,000 50,907 0.2303 0.229 0.216 0.229 0.211 0.229 236,180 0.2155 5.15%
2023-10-10 0 0.233 0.233 0.235 0.217 0.235 612,000 137,525 0.2247 0.218 0.218 0.220 0.203 0.220 654,037 0.2103 8.88%
2023-10-09 0 0.214 0.212 0.214 0.210 0.220 115,000 24,610 0.2140 0.200 0.198 0.200 0.197 0.206 122,899 0.2002 -4.46%
2023-10-06 0 0.224 0.220 0.224 0.220 0.241 548,000 123,684 0.2257 0.210 0.206 0.210 0.206 0.226 585,641 0.2112 -3.86%
2023-10-05 0 0.233 0.225 0.250 0.226 0.236 661,000 151,846 0.2297 0.218 0.211 0.234 0.211 0.221 706,403 0.2150 0.87%
2023-10-04 0 0.231 0.230 0.231 0.229 0.239 1,106,000 256,263 0.2317 0.216 0.215 0.216 0.214 0.224 1,181,969 0.2168 -4.15%
2023-10-03 0 0.241 0.241 0.242 0.240 0.246 195,000 47,221 0.2422 0.226 0.226 0.226 0.225 0.230 208,394 0.2266 -2.43%
2023-09-29 0 0.247 0.246 0.247 0.245 0.255 800,000 197,945 0.2474 0.231 0.230 0.231 0.229 0.239 854,950 0.2315 0.00%
2023-09-28 0 0.247 0.241 0.247 0.240 0.265 390,000 98,059 0.2514 0.231 0.226 0.231 0.225 0.248 416,788 0.2353 -5.00%
2023-09-27 0 0.260 0.250 0.260 0.240 0.270 4,082,000 1,036,787 0.2540 0.243 0.234 0.243 0.225 0.253 4,362,384 0.2377 -8.77%
2023-09-26 0 0.285 0.275 0.285 0.270 0.285 618,000 170,850 0.2765 0.267 0.257 0.267 0.253 0.267 660,449 0.2587 -1.72%
2023-09-25 0 0.290 0.285 0.290 0.285 0.290 202,000 57,650 0.2854 0.271 0.267 0.271 0.267 0.271 215,875 0.2671 0.00%
2023-09-22 0 0.290 0.285 0.290 0.265 0.295 260,000 72,620 0.2793 0.271 0.267 0.271 0.248 0.276 277,859 0.2614 7.41%
2023-09-21 0 0.270 0.260 0.270 0.270 0.290 876,000 241,760 0.2760 0.253 0.243 0.253 0.253 0.271 936,171 0.2582 -6.90%
2023-09-20 0 0.290 0.280 0.290 0.280 0.290 282,000 80,035 0.2838 0.271 0.262 0.271 0.262 0.271 301,370 0.2656 0.00%
2023-09-19 0 0.290 0.285 0.290 0.285 0.295 1,427,000 413,830 0.2900 0.271 0.267 0.271 0.267 0.276 1,525,018 0.2714 -1.69%
2023-09-18 0 0.295 0.280 0.300 0.280 0.300 508,000 145,450 0.2863 0.276 0.262 0.281 0.262 0.281 542,893 0.2679 -1.67%
2023-09-15 0 0.300 0.295 0.300 0.295 0.305 118,000 35,120 0.2976 0.281 0.276 0.281 0.276 0.285 126,105 0.2785 0.00%
2023-09-14 0 0.300 0.295 0.300 0.295 0.305 2,059,000 617,345 0.2998 0.281 0.276 0.281 0.276 0.285 2,200,428 0.2806 -4.76%
2023-09-13 0 0.315 0.300 0.315 0.300 0.315 71,000 22,205 0.3127 0.295 0.281 0.295 0.281 0.295 75,877 0.2926 0.00%
2023-09-12 0 0.315 0.315 0.320 0.300 0.315 248,000 76,150 0.3071 0.295 0.295 0.299 0.281 0.295 265,035 0.2873 0.00%
2023-09-11 0 0.315 0.305 0.315 0.280 0.320 1,092,000 326,255 0.2988 0.295 0.285 0.295 0.262 0.299 1,167,007 0.2796 10.53%
2023-09-07 0 0.285 0.285 0.290 0.280 0.320 2,275,000 685,200 0.3012 0.267 0.267 0.271 0.262 0.299 2,431,265 0.2818 -9.52%
2023-09-06 0 0.315 0.315 0.330 0.310 0.325 2,375,000 750,310 0.3159 0.295 0.295 0.309 0.290 0.304 2,538,134 0.2956 -5.97%
2023-09-05 0 0.335 0.330 0.335 0.330 0.340 129,000 42,905 0.3326 0.313 0.309 0.313 0.309 0.318 137,861 0.3112 -1.47%
2023-09-04 0 0.340 0.335 0.340 0.325 0.340 498,000 167,590 0.3365 0.318 0.313 0.318 0.304 0.318 532,207 0.3149 3.03%
2023-08-31 0 0.330 0.330 0.335 0.330 0.340 223,000 74,415 0.3337 0.309 0.309 0.313 0.309 0.318 238,317 0.3123 0.00%
2023-08-30 0 0.330 0.330 0.340 0.330 0.345 333,000 111,725 0.3355 0.309 0.309 0.318 0.309 0.323 355,873 0.3139 -1.49%
2023-08-29 0 0.335 0.335 0.350 0.325 0.370 30,354,357 10,612,049 0.3496 0.313 0.313 0.328 0.304 0.346 32,439,334 0.3271 -4.29%
2023-08-28 0 0.350 0.340 0.345 0.330 0.355 1,606,000 547,435 0.3409 0.328 0.318 0.323 0.309 0.332 1,716,313 0.3190 -1.41%
2023-08-25 0 0.355 0.345 0.350 0.345 0.370 1,171,000 412,830 0.3525 0.332 0.323 0.328 0.323 0.346 1,251,434 0.3299 -4.05%
2023-08-24 0 0.370 0.365 0.370 0.355 0.375 1,262,000 461,265 0.3655 0.346 0.342 0.346 0.332 0.351 1,348,684 0.3420 4.23%
2023-08-23 0 0.355 0.340 0.355 0.355 0.355 7,000 2,485 0.3550 0.332 0.318 0.332 0.332 0.332 7,481 0.3322 0.00%
2023-08-22 0 0.355 0.350 0.355 0.340 0.355 260,000 89,095 0.3427 0.332 0.328 0.332 0.318 0.332 277,859 0.3206 1.43%
2023-08-21 0 0.350 0.350 0.355 0.350 0.355 106,000 37,125 0.3502 0.328 0.328 0.332 0.328 0.332 113,281 0.3277 -4.11%
2023-08-18 0 0.365 0.355 0.365 0.355 0.365 237,000 84,790 0.3578 0.342 0.332 0.342 0.332 0.342 253,279 0.3348 -1.35%
2023-08-17 0 0.370 0.360 0.370 0.355 0.375 241,000 88,935 0.3690 0.346 0.337 0.346 0.332 0.351 257,554 0.3453 4.23%
2023-08-16 0 0.355 0.355 0.360 0.335 0.375 3,605,000 1,278,050 0.3545 0.332 0.332 0.337 0.313 0.351 3,852,620 0.3317 -4.05%
2023-08-15 0 0.370 0.370 0.375 0.370 0.380 104,000 38,995 0.3750 0.346 0.346 0.351 0.346 0.356 111,144 0.3509 1.37%
2023-08-14 0 0.365 0.365 0.375 0.365 0.390 517,000 192,610 0.3726 0.342 0.342 0.351 0.342 0.365 552,512 0.3486 -2.67%
2023-08-11 0 0.375 0.375 0.380 0.375 0.390 334,000 129,410 0.3875 0.351 0.351 0.356 0.351 0.365 356,942 0.3626 -3.85%
2023-08-10 0 0.390 0.380 0.390 0.380 0.390 1,055,000 411,230 0.3898 0.365 0.356 0.365 0.356 0.365 1,127,466 0.3647 2.63%
2023-08-09 0 0.380 0.380 0.390 0.360 0.390 1,003,000 379,555 0.3784 0.356 0.356 0.365 0.337 0.365 1,071,894 0.3541 4.11%
2023-08-08 0 0.365 0.365 0.370 0.360 0.390 652,000 239,745 0.3677 0.342 0.342 0.346 0.337 0.365 696,785 0.3441 -6.41%
2023-08-07 0 0.390 0.375 0.390 0.380 0.395 1,764,000 680,390 0.3857 0.365 0.351 0.365 0.356 0.370 1,885,165 0.3609 2.63%
2023-08-04 0 0.380 0.365 0.380 0.360 0.380 2,526,000 938,445 0.3715 0.356 0.342 0.356 0.337 0.356 2,699,506 0.3476 4.11%
2023-08-03 0 0.365 0.355 0.365 0.360 0.375 1,359,000 491,840 0.3619 0.342 0.332 0.342 0.337 0.351 1,452,347 0.3387 0.00%
2023-08-02 0 0.365 0.365 0.380 0.360 0.400 2,763,000 1,018,290 0.3685 0.342 0.342 0.356 0.337 0.374 2,952,785 0.3449 -6.41%
2023-08-01 0 0.390 0.380 0.390 0.370 0.420 1,154,000 448,005 0.3882 0.365 0.356 0.365 0.346 0.393 1,233,266 0.3633 -6.02%
2023-07-31 0 0.415 0.410 0.415 0.360 0.415 3,096,000 1,204,685 0.3891 0.388 0.384 0.388 0.337 0.388 3,308,658 0.3641 6.41%
2023-07-28 0 0.390 0.380 0.390 0.380 0.390 128,000 49,900 0.3898 0.365 0.356 0.365 0.356 0.365 136,792 0.3648 2.63%
2023-07-27 0 0.380 0.375 0.380 0.375 0.380 20,000 7,550 0.3775 0.356 0.351 0.356 0.351 0.356 21,374 0.3532 -1.30%
2023-07-26 0 0.385 0.380 0.385 0.375 0.390 361,000 138,415 0.3834 0.360 0.356 0.360 0.351 0.365 385,796 0.3588 1.32%
2023-07-25 0 0.380 0.375 0.385 0.360 0.380 889,000 332,750 0.3743 0.356 0.351 0.360 0.337 0.356 950,064 0.3502 1.33%
2023-07-24 0 0.375 0.375 0.380 0.375 0.395 240,000 92,365 0.3849 0.351 0.351 0.356 0.351 0.370 256,485 0.3601 -2.60%
2023-07-21 0 0.385 0.380 0.385 0.370 0.420 1,929,000 752,615 0.3902 0.360 0.356 0.360 0.346 0.393 2,061,499 0.3651 -6.10%
2023-07-20 0 0.410 0.405 0.410 0.390 0.410 1,397,679 562,251 0.4023 0.384 0.379 0.384 0.365 0.384 1,493,683 0.3764 2.50%
2023-07-19 0 0.400 0.395 0.400 0.390 0.400 1,303,000 516,765 0.3966 0.374 0.370 0.374 0.365 0.374 1,392,500 0.3711 0.00%
2023-07-18 0 0.400 0.390 0.400 0.385 0.400 1,314,000 518,880 0.3949 0.374 0.365 0.374 0.360 0.374 1,404,256 0.3695 1.27%
2023-07-14 0 0.395 0.390 0.395 0.380 0.395 2,530,000 992,960 0.3925 0.370 0.365 0.370 0.356 0.370 2,703,780 0.3672 3.95%
2023-07-13 0 0.380 0.370 0.380 0.375 0.390 1,180,000 446,090 0.3780 0.356 0.346 0.356 0.351 0.365 1,261,052 0.3537 1.33%
2023-07-12 0 0.375 0.370 0.375 0.365 0.375 1,151,000 430,685 0.3742 0.351 0.346 0.351 0.342 0.351 1,230,060 0.3501 1.35%
2023-07-11 0 0.370 0.360 0.370 0.355 0.370 1,124,000 410,815 0.3655 0.346 0.337 0.346 0.332 0.346 1,201,205 0.3420 4.23%
2023-07-10 0 0.355 0.345 0.360 0.335 0.360 2,748,000 941,520 0.3426 0.332 0.323 0.337 0.313 0.337 2,936,754 0.3206 1.43%
2023-07-07 0 0.350 0.350 0.355 0.340 0.350 1,301,000 452,405 0.3477 0.328 0.328 0.332 0.318 0.328 1,390,363 0.3254 1.45%
2023-07-06 0 0.345 0.345 0.350 0.335 0.350 2,359,000 808,425 0.3427 0.323 0.323 0.328 0.313 0.328 2,521,035 0.3207 -4.17%
2023-07-05 0 0.360 0.360 0.370 0.350 0.360 125,000 43,900 0.3512 0.337 0.337 0.346 0.328 0.337 133,586 0.3286 0.00%
2023-07-04 0 0.360 0.355 0.360 0.350 0.370 1,058,000 374,775 0.3542 0.337 0.332 0.337 0.328 0.346 1,130,672 0.3315 0.00%
2023-07-03 0 0.360 0.355 0.360 0.360 0.365 218,000 78,500 0.3601 0.337 0.332 0.337 0.337 0.342 232,974 0.3369 -2.70%
2023-06-30 0 0.370 0.350 0.370 0.350 0.370 737,000 266,635 0.3618 0.346 0.328 0.346 0.328 0.346 787,623 0.3385 2.78%
2023-06-29 0 0.360 0.350 0.360 0.350 0.375 1,536,000 546,210 0.3556 0.337 0.328 0.337 0.328 0.351 1,641,505 0.3327 2.86%
2023-06-28 0 0.350 0.345 0.350 0.335 0.360 591,000 203,990 0.3452 0.328 0.323 0.328 0.313 0.337 631,595 0.3230 1.45%
2023-06-27 0 0.345 0.345 0.350 0.340 0.355 548,000 190,290 0.3472 0.323 0.323 0.328 0.318 0.332 585,641 0.3249 -1.43%
2023-06-26 0 0.350 0.335 0.350 0.325 0.360 2,452,000 830,160 0.3386 0.328 0.313 0.328 0.304 0.337 2,620,423 0.3168 -2.78%
2023-06-23 0 0.360 0.350 0.360 0.350 0.360 61,000 21,585 0.3539 0.337 0.328 0.337 0.328 0.337 65,190 0.3311 1.41%
2023-06-21 0 0.355 0.355 0.360 0.355 0.360 1,180,000 420,325 0.3562 0.332 0.332 0.337 0.332 0.337 1,261,052 0.3333 -4.05%
2023-06-20 0 0.370 0.360 0.370 0.360 0.370 556,000 200,715 0.3610 0.346 0.337 0.346 0.337 0.346 594,190 0.3378 2.78%
2023-06-19 0 0.360 0.360 0.370 0.355 0.375 490,000 178,670 0.3646 0.337 0.337 0.346 0.332 0.351 523,657 0.3412 -5.26%
2023-06-16 0 0.380 0.375 0.380 0.375 0.380 369,000 139,485 0.3780 0.356 0.351 0.356 0.351 0.356 394,346 0.3537 0.00%
2023-06-15 0 0.380 0.375 0.385 0.365 0.380 640,000 236,705 0.3699 0.356 0.351 0.360 0.342 0.356 683,960 0.3461 -1.30%
2023-06-14 0 0.385 0.375 0.385 0.370 0.385 172,000 64,565 0.3754 0.360 0.351 0.360 0.346 0.360 183,814 0.3513 -1.28%
2023-06-13 0 0.390 0.375 0.390 0.360 0.390 548,000 205,670 0.3753 0.365 0.351 0.365 0.337 0.365 585,641 0.3512 8.33%
2023-06-12 0 0.360 0.360 0.370 0.355 0.370 452,000 165,000 0.3650 0.337 0.337 0.346 0.332 0.346 483,047 0.3416 -2.70%
2023-06-09 0 0.370 0.360 0.370 0.355 0.370 678,000 244,560 0.3607 0.346 0.337 0.346 0.332 0.346 724,570 0.3375 2.78%
2023-06-08 0 0.360 0.350 0.360 0.335 0.365 178,000 61,670 0.3465 0.337 0.328 0.337 0.313 0.342 190,226 0.3242 0.00%
2023-06-07 0 0.360 0.360 0.370 0.360 0.375 211,000 76,180 0.3610 0.337 0.337 0.346 0.337 0.351 225,493 0.3378 -2.70%
2023-06-06 0 0.370 0.360 0.370 0.360 0.370 913,000 333,140 0.3649 0.346 0.337 0.346 0.337 0.346 975,712 0.3414 -1.33%
2023-06-05 0 0.375 0.360 0.375 0.360 0.375 422,000 152,495 0.3614 0.351 0.337 0.351 0.337 0.351 450,986 0.3381 1.35%
2023-06-02 0 0.370 0.360 0.370 0.335 0.385 5,258,000 1,855,240 0.3528 0.346 0.337 0.346 0.313 0.360 5,619,161 0.3302 -3.90%
2023-06-01 0 0.385 0.380 0.385 0.385 0.410 1,659,000 649,245 0.3913 0.360 0.356 0.360 0.360 0.384 1,772,953 0.3662 -3.75%
2023-05-31 0 0.400 0.395 0.400 0.360 0.400 2,884,000 1,112,920 0.3859 0.374 0.370 0.374 0.337 0.374 3,082,096 0.3611 8.11%
2023-05-30 0 0.370 0.365 0.375 0.340 0.370 618,000 223,255 0.3613 0.346 0.342 0.351 0.318 0.346 660,449 0.3380 5.71%
2023-05-29 0 0.350 0.340 0.350 0.320 0.360 793,000 274,510 0.3462 0.328 0.318 0.328 0.299 0.337 847,470 0.3239 -1.41%
2023-05-25 0 0.355 0.335 0.355 0.300 0.360 5,298,000 1,727,800 0.3261 0.332 0.313 0.332 0.281 0.337 5,661,908 0.3052 -2.74%
2023-05-24 0 0.365 0.360 0.370 0.350 0.380 1,395,000 509,250 0.3651 0.342 0.337 0.346 0.328 0.356 1,490,820 0.3416 -6.41%
2023-05-23 0 0.390 0.375 0.390 0.380 0.390 412,000 156,850 0.3807 0.365 0.351 0.365 0.356 0.365 440,299 0.3562 -1.27%
2023-05-22 0 0.395 0.395 0.400 0.375 0.395 1,827,000 705,715 0.3863 0.370 0.370 0.374 0.351 0.370 1,952,493 0.3614 0.00%
2023-05-19 0 0.395 0.395 0.400 0.395 0.410 189,000 76,570 0.4051 0.370 0.370 0.374 0.370 0.384 201,982 0.3791 -2.47%
2023-05-18 0 0.405 0.400 0.405 0.385 0.410 2,047,000 823,920 0.4025 0.379 0.374 0.379 0.360 0.384 2,187,604 0.3766 3.85%
2023-05-17 0 0.390 0.385 0.390 0.380 0.390 858,000 328,170 0.3825 0.365 0.360 0.365 0.356 0.365 916,934 0.3579 0.00%
2023-05-16 0 0.390 0.385 0.390 0.380 0.390 2,051,000 796,165 0.3882 0.365 0.360 0.365 0.356 0.365 2,191,879 0.3632 0.00%
2023-05-15 0 0.390 0.380 0.390 0.375 0.390 432,000 165,730 0.3836 0.365 0.356 0.365 0.351 0.365 461,673 0.3590 1.30%
2023-05-12 0 0.385 0.380 0.385 0.375 0.385 388,000 146,000 0.3763 0.360 0.356 0.360 0.351 0.360 414,651 0.3521 1.32%
2023-05-11 0 0.380 0.375 0.390 0.370 0.390 2,562,000 982,200 0.3834 0.356 0.351 0.365 0.346 0.365 2,737,978 0.3587 -1.30%
2023-05-10 0 0.385 0.370 0.385 0.375 0.385 754,000 286,560 0.3801 0.360 0.346 0.360 0.351 0.360 805,791 0.3556 0.00%
2023-05-09 0 0.385 0.380 0.385 0.375 0.390 791,000 303,760 0.3840 0.360 0.356 0.360 0.351 0.365 845,332 0.3593 -1.28%
2023-05-08 0 0.390 0.380 0.390 0.370 0.390 2,242,000 861,880 0.3844 0.365 0.356 0.365 0.346 0.365 2,395,998 0.3597 2.63%
2023-05-05 0 0.380 0.375 0.380 0.360 0.390 523,000 198,155 0.3789 0.356 0.351 0.356 0.337 0.365 558,924 0.3545 2.70%
2023-05-04 0 0.370 0.370 0.380 0.370 0.380 182,000 68,455 0.3761 0.346 0.346 0.356 0.346 0.356 194,501 0.3520 -3.90%
2023-05-03 0 0.385 0.370 0.385 0.350 0.385 1,223,000 434,390 0.3552 0.360 0.346 0.360 0.328 0.360 1,307,005 0.3324 2.67%
2023-05-02 0 0.375 0.375 0.380 0.370 0.380 87,000 32,570 0.3744 0.351 0.351 0.356 0.346 0.356 92,976 0.3503 1.35%
2023-04-28 0 0.370 0.370 0.375 0.355 0.375 838,000 308,970 0.3687 0.346 0.346 0.351 0.332 0.351 895,560 0.3450 1.37%
2023-04-27 0 0.365 0.360 0.375 0.365 0.375 247,000 91,705 0.3713 0.342 0.337 0.351 0.342 0.351 263,966 0.3474 -2.67%
2023-04-26 0 0.375 0.370 0.375 0.355 0.380 327,000 121,610 0.3719 0.351 0.346 0.351 0.332 0.356 349,461 0.3480 2.74%
2023-04-25 0 0.365 0.365 0.380 0.355 0.380 1,403,000 512,125 0.3650 0.342 0.342 0.356 0.332 0.356 1,499,369 0.3416 -3.95%
2023-04-24 0 0.380 0.375 0.380 0.360 0.380 749,000 277,340 0.3703 0.356 0.351 0.356 0.337 0.356 800,447 0.3465 0.00%
2023-04-21 0 0.380 0.380 0.385 0.380 0.385 227,000 86,280 0.3801 0.356 0.356 0.360 0.356 0.360 242,592 0.3557 -1.30%
2023-04-20 0 0.385 0.385 0.390 0.380 0.395 1,266,000 483,095 0.3816 0.360 0.360 0.365 0.356 0.370 1,352,959 0.3571 -2.53%
2023-04-19 0 0.395 0.385 0.395 0.385 0.400 193,000 75,810 0.3928 0.370 0.360 0.370 0.360 0.374 206,257 0.3676 1.28%
2023-04-18 0 0.390 0.390 0.395 0.390 0.400 193,000 76,000 0.3938 0.365 0.365 0.370 0.365 0.374 206,257 0.3685 0.00%
2023-04-17 0 0.390 0.390 0.400 0.390 0.400 131,000 51,620 0.3940 0.365 0.365 0.374 0.365 0.374 139,998 0.3687 0.00%
2023-04-14 0 0.390 0.390 0.395 0.380 0.395 930,000 359,815 0.3869 0.365 0.365 0.370 0.356 0.370 993,880 0.3620 -2.50%
2023-04-13 0 0.400 0.395 0.400 0.385 0.410 335,000 132,725 0.3962 0.374 0.370 0.374 0.360 0.384 358,010 0.3707 -1.23%
2023-04-12 0 0.405 0.400 0.405 0.395 0.415 1,047,000 419,350 0.4005 0.379 0.374 0.379 0.370 0.388 1,118,916 0.3748 -1.22%
2023-04-11 0 0.410 0.405 0.410 0.385 0.440 5,299,000 2,204,910 0.4161 0.384 0.379 0.384 0.360 0.412 5,662,977 0.3894 6.49%
2023-04-06 0 0.385 0.380 0.385 0.370 0.385 802,000 302,485 0.3772 0.360 0.356 0.360 0.346 0.360 857,088 0.3529 1.32%
2023-04-04 0 0.380 0.370 0.380 0.365 0.385 630,000 233,135 0.3701 0.356 0.346 0.356 0.342 0.360 673,273 0.3463 1.33%
2023-04-03 0 0.375 0.375 0.385 0.370 0.390 706,000 264,770 0.3750 0.351 0.351 0.360 0.346 0.365 754,494 0.3509 -2.60%
2023-03-31 0 0.385 0.370 0.385 0.375 0.395 1,796,000 686,180 0.3821 0.360 0.346 0.360 0.351 0.370 1,919,363 0.3575 1.32%
2023-03-30 0 0.380 0.370 0.380 0.370 0.410 3,151,000 1,198,495 0.3804 0.356 0.346 0.356 0.346 0.384 3,367,436 0.3559 -5.00%
2023-03-29 0 0.400 0.395 0.400 0.395 0.410 1,055,000 425,690 0.4035 0.374 0.370 0.374 0.370 0.384 1,127,466 0.3776 0.00%
2023-03-28 0 0.400 0.395 0.405 0.395 0.400 221,000 88,255 0.3993 0.374 0.370 0.379 0.370 0.374 236,180 0.3737 0.00%
2023-03-27 0 0.400 0.390 0.400 0.390 0.415 1,122,000 447,175 0.3986 0.374 0.365 0.374 0.365 0.388 1,199,068 0.3729 0.00%
2023-03-24 0 0.400 0.400 0.410 0.395 0.410 2,125,000 855,890 0.4028 0.374 0.374 0.384 0.370 0.384 2,270,962 0.3769 1.27%
2023-03-23 0 0.395 0.395 0.400 0.380 0.420 1,391,000 543,555 0.3908 0.370 0.370 0.374 0.356 0.393 1,486,545 0.3656 -1.25%
2023-03-22 0 0.400 0.390 0.400 0.390 0.405 952,000 377,195 0.3962 0.374 0.365 0.374 0.365 0.379 1,017,391 0.3707 3.90%
2023-03-21 0 0.385 0.385 0.400 0.380 0.405 1,554,000 605,150 0.3894 0.360 0.360 0.374 0.356 0.379 1,660,741 0.3644 1.32%
2023-03-20 0 0.380 0.380 0.395 0.380 0.425 3,283,000 1,287,120 0.3921 0.356 0.356 0.370 0.356 0.398 3,508,502 0.3669 -9.52%
2023-03-17 0 0.420 0.415 0.425 0.395 0.465 9,831,000 4,212,795 0.4285 0.393 0.388 0.398 0.370 0.435 10,506,271 0.4010 5.00%
2023-03-16 0 0.400 0.400 0.410 0.320 0.450 10,705,000 4,139,020 0.3866 0.374 0.374 0.384 0.299 0.421 11,440,304 0.3618 26.98%
2023-03-15 0 0.315 0.315 0.320 0.300 0.330 2,286,000 723,965 0.3167 0.295 0.295 0.299 0.281 0.309 2,443,021 0.2963 5.00%
2023-03-14 0 0.300 0.285 0.300 0.285 0.335 7,247,000 2,192,600 0.3026 0.281 0.267 0.281 0.267 0.313 7,744,781 0.2831 -10.45%
2023-03-13 0 0.335 0.335 0.340 0.330 0.355 1,112,000 374,215 0.3365 0.313 0.313 0.318 0.309 0.332 1,188,381 0.3149 -4.29%
2023-03-10 0 0.350 0.340 0.350 0.325 0.375 4,602,000 1,583,880 0.3442 0.328 0.318 0.328 0.304 0.351 4,918,102 0.3221 -6.67%
2023-03-09 0 0.375 0.370 0.375 0.355 0.410 6,556,000 2,471,445 0.3770 0.351 0.346 0.351 0.332 0.384 7,006,318 0.3527 -8.54%
2023-03-08 0 0.410 0.405 0.410 0.395 0.420 3,530,000 1,434,940 0.4065 0.384 0.379 0.384 0.370 0.393 3,772,468 0.3804 -3.53%
2023-03-07 0 0.425 0.420 0.425 0.400 0.450 4,974,000 2,080,430 0.4183 0.398 0.393 0.398 0.374 0.421 5,315,654 0.3914 -1.16%
2023-03-06 0 0.430 0.420 0.430 0.405 0.445 9,251,000 3,965,355 0.4286 0.402 0.393 0.402 0.379 0.416 9,886,432 0.4011 1.18%
2023-03-03 0 0.425 0.420 0.430 0.415 0.470 7,092,000 3,133,200 0.4418 0.398 0.393 0.402 0.388 0.440 7,579,135 0.4134 -1.16%
2023-03-02 0 0.430 0.430 0.435 0.420 0.450 3,586,000 1,561,595 0.4355 0.402 0.402 0.407 0.393 0.421 3,832,315 0.4075 1.18%
2023-03-01 0 0.425 0.420 0.425 0.405 0.450 5,415,000 2,282,470 0.4215 0.398 0.393 0.398 0.379 0.421 5,786,945 0.3944 -2.30%
2023-02-28 0 0.435 0.435 0.445 0.430 0.470 8,976,000 4,002,360 0.4459 0.407 0.407 0.416 0.402 0.440 9,592,543 0.4172 -5.43%
2023-02-27 0 0.460 0.455 0.460 0.405 0.485 11,905,000 5,453,945 0.4581 0.430 0.426 0.430 0.379 0.454 12,722,729 0.4287 8.24%
2023-02-24 0 0.425 0.420 0.425 0.370 0.445 10,849,000 4,539,915 0.4185 0.398 0.393 0.398 0.346 0.416 11,594,195 0.3916 11.84%
2023-02-23 0 0.380 0.380 0.385 0.375 0.415 6,901,000 2,684,610 0.3890 0.356 0.356 0.360 0.351 0.388 7,375,015 0.3640 -6.17%
2023-02-22 0 0.405 0.400 0.405 0.345 0.430 25,197,000 10,164,785 0.4034 0.379 0.374 0.379 0.323 0.402 26,927,729 0.3775 12.50%
2023-02-21 0 0.360 0.355 0.360 0.320 0.390 21,741,000 7,808,615 0.3592 0.337 0.332 0.337 0.299 0.365 23,234,344 0.3361 10.77%
2023-02-20 0 0.325 0.320 0.325 0.300 0.340 1,961,000 626,900 0.3197 0.304 0.299 0.304 0.281 0.318 2,095,697 0.2991 3.17%
2023-02-17 0 0.315 0.310 0.315 0.300 0.325 1,880,000 578,575 0.3078 0.295 0.290 0.295 0.281 0.304 2,009,133 0.2880 -3.08%
2023-02-16 0 0.325 0.320 0.325 0.310 0.345 5,321,000 1,737,500 0.3265 0.304 0.299 0.304 0.290 0.323 5,686,488 0.3055 0.00%
2023-02-15 0 0.325 0.320 0.325 0.300 0.360 18,200,000 6,086,370 0.3344 0.304 0.299 0.304 0.281 0.337 19,450,120 0.3129 8.33%
2023-02-14 0 0.300 0.300 0.310 0.255 0.340 25,940,000 7,919,315 0.3053 0.281 0.281 0.290 0.239 0.318 27,721,764 0.2857 20.48%
2023-02-13 0 0.249 0.247 0.249 0.236 0.255 1,509,000 372,632 0.2469 0.233 0.231 0.233 0.221 0.239 1,612,650 0.2311 2.05%
2023-02-10 0 0.244 0.241 0.244 0.236 0.270 3,313,000 830,633 0.2507 0.228 0.226 0.228 0.221 0.253 3,540,563 0.2346 -4.31%
2023-02-09 0 0.255 0.247 0.255 0.246 0.280 6,123,000 1,578,839 0.2579 0.239 0.231 0.239 0.230 0.262 6,543,576 0.2413 -3.77%
2023-02-08 0 0.265 0.265 0.270 0.230 0.270 11,480,000 2,965,545 0.2583 0.248 0.248 0.253 0.215 0.253 12,268,537 0.2417 16.23%
2023-02-07 0 0.228 0.225 0.231 0.211 0.247 9,441,000 2,159,960 0.2288 0.213 0.211 0.216 0.197 0.231 10,089,482 0.2141 8.06%
2023-02-06 0 0.211 0.211 0.212 0.209 0.212 1,333,000 281,221 0.2110 0.197 0.197 0.198 0.196 0.198 1,424,561 0.1974 0.96%
2023-02-03 0 0.209 0.205 0.209 0.203 0.210 1,171,000 242,408 0.2070 0.196 0.192 0.196 0.190 0.197 1,251,434 0.1937 2.96%
2023-02-02 0 0.203 0.203 0.209 0.203 0.212 1,810,000 375,367 0.2074 0.190 0.190 0.196 0.190 0.198 1,934,325 0.1941 -2.40%
2023-02-01 0 0.208 0.201 0.208 0.198 0.213 2,458,666 498,666 0.2028 0.195 0.188 0.195 0.185 0.199 2,627,547 0.1898 4.00%
2023-01-31 0 0.200 0.198 0.200 0.200 0.206 2,624,000 525,060 0.2001 0.187 0.185 0.187 0.187 0.193 2,804,237 0.1872 -2.44%
2023-01-30 0 0.205 0.203 0.208 0.201 0.209 2,688,000 548,240 0.2040 0.192 0.190 0.195 0.188 0.196 2,872,633 0.1908 0.00%
2023-01-27 0 0.205 0.204 0.212 0.200 0.215 810,000 167,012 0.2062 0.192 0.191 0.198 0.187 0.201 865,637 0.1929 0.49%
2023-01-26 0 0.204 0.203 0.209 0.199 0.209 2,715,000 562,264 0.2071 0.191 0.190 0.196 0.186 0.196 2,901,488 0.1938 2.51%
2023-01-20 0 0.199 0.198 0.199 0.198 0.199 433,000 86,088 0.1988 0.186 0.185 0.186 0.185 0.186 462,742 0.1860 -0.50%
2023-01-19 0 0.200 0.199 0.200 0.198 0.200 966,000 192,142 0.1989 0.187 0.186 0.187 0.185 0.187 1,032,353 0.1861 0.00%
2023-01-18 0 0.200 0.200 0.206 0.200 0.205 1,071,000 216,237 0.2019 0.187 0.187 0.193 0.187 0.192 1,144,565 0.1889 0.00%
2023-01-17 0 0.200 0.200 0.205 0.198 0.211 1,310,000 267,358 0.2041 0.187 0.187 0.192 0.185 0.197 1,399,981 0.1910 1.01%
2023-01-16 0 0.198 0.198 0.201 0.198 0.204 587,000 117,754 0.2006 0.185 0.185 0.188 0.185 0.191 627,320 0.1877 -1.98%
2023-01-13 0 0.202 0.200 0.202 0.198 0.202 613,000 122,928 0.2005 0.189 0.187 0.189 0.185 0.189 655,106 0.1876 2.02%
2023-01-12 0 0.198 0.198 0.202 0.198 0.206 1,842,000 366,870 0.1992 0.185 0.185 0.189 0.185 0.193 1,968,523 0.1864 -1.49%
2023-01-11 0 0.201 0.199 0.201 0.199 0.204 1,496,000 299,287 0.2001 0.188 0.186 0.188 0.186 0.191 1,598,757 0.1872 0.50%
2023-01-10 0 0.200 0.199 0.209 0.198 0.202 1,798,000 360,130 0.2003 0.187 0.186 0.196 0.185 0.189 1,921,501 0.1874 -3.85%
2023-01-09 0 0.208 0.201 0.207 0.200 0.212 1,954,000 401,540 0.2055 0.195 0.188 0.194 0.187 0.198 2,088,216 0.1923 0.97%
2023-01-06 0 0.206 0.199 0.206 0.200 0.206 1,461,000 294,404 0.2015 0.193 0.186 0.193 0.187 0.193 1,561,353 0.1886 3.00%
2023-01-05 0 0.200 0.199 0.203 0.200 0.210 1,676,000 338,154 0.2018 0.187 0.186 0.190 0.187 0.197 1,791,121 0.1888 0.50%
2023-01-04 0 0.199 0.199 0.203 0.196 0.205 1,095,000 219,699 0.2006 0.186 0.186 0.190 0.183 0.192 1,170,213 0.1877 -1.49%
2023-01-03 0 0.202 0.198 0.205 0.200 0.204 714,000 143,578 0.2011 0.189 0.185 0.192 0.187 0.191 763,043 0.1882 0.50%
2022-12-30 0 0.201 0.196 0.208 0.201 0.204 5,000 1,006 0.2012 0.188 0.183 0.195 0.188 0.191 5,343 0.1883 0.00%
2022-12-29 0 0.201 0.198 0.201 0.198 0.203 649,000 131,557 0.2027 0.188 0.185 0.188 0.185 0.190 693,578 0.1897 -1.47%
2022-12-28 0 0.204 0.203 0.204 0.200 0.208 1,342,000 275,891 0.2056 0.191 0.190 0.191 0.187 0.195 1,434,179 0.1924 2.00%
2022-12-23 0 0.200 0.197 0.208 0.199 0.201 508,000 101,567 0.1999 0.187 0.184 0.195 0.186 0.188 542,893 0.1871 0.00%
2022-12-22 0 0.200 0.200 0.206 - - 0 0 - 0.187 0.187 0.193 - - 0 - 0.00%
2022-12-21 0 0.200 0.193 0.200 0.200 0.207 59,000 11,863 0.2011 0.187 0.181 0.187 0.187 0.194 63,053 0.1881 0.00%
2022-12-20 0 0.200 0.197 0.200 0.195 0.200 204,000 40,555 0.1988 0.187 0.184 0.187 0.182 0.187 218,012 0.1860 2.04%
2022-12-19 0 0.196 0.196 0.200 0.196 0.200 185,000 36,391 0.1967 0.183 0.183 0.187 0.183 0.187 197,707 0.1841 -2.00%
2022-12-16 0 0.200 0.198 0.207 0.196 0.207 483,000 96,607 0.2000 0.187 0.185 0.194 0.183 0.194 516,176 0.1872 -0.99%
2022-12-15 0 0.202 0.198 0.202 0.198 0.202 1,178,000 234,343 0.1989 0.189 0.185 0.189 0.185 0.189 1,258,914 0.1861 -0.49%
2022-12-14 0 0.203 0.203 0.210 0.203 0.210 385,000 78,759 0.2046 0.190 0.190 0.197 0.190 0.197 411,445 0.1914 0.00%
2022-12-13 0 0.203 0.203 0.209 0.201 0.215 1,727,000 360,852 0.2089 0.190 0.190 0.196 0.188 0.201 1,845,624 0.1955 -4.69%
2022-12-12 0 0.213 0.213 0.222 0.209 0.222 1,901,000 403,219 0.2121 0.199 0.199 0.208 0.196 0.208 2,031,576 0.1985 0.00%
2022-12-09 0 0.213 0.212 0.216 0.202 0.228 5,012,000 1,089,435 0.2174 0.199 0.198 0.202 0.189 0.213 5,356,264 0.2034 2.40%
2022-12-08 0 0.208 0.206 0.212 0.201 0.214 2,809,000 581,863 0.2071 0.195 0.193 0.198 0.188 0.200 3,001,944 0.1938 -1.42%
2022-12-07 0 0.211 0.207 0.213 0.202 0.215 4,965,000 1,034,718 0.2084 0.197 0.194 0.199 0.189 0.201 5,306,035 0.1950 4.46%
2022-12-06 0 0.202 0.199 0.202 0.198 0.208 1,602,000 325,588 0.2032 0.189 0.186 0.189 0.185 0.195 1,712,038 0.1902 1.51%
2022-12-05 0 0.199 0.200 0.201 0.198 0.207 4,683,000 946,384 0.2021 0.186 0.187 0.188 0.185 0.194 5,004,665 0.1891 0.00%
2022-12-02 0 0.199 0.199 0.203 0.199 0.208 1,185,000 236,615 0.1997 0.186 0.186 0.190 0.186 0.195 1,266,395 0.1868 -1.97%
2022-12-01 0 0.203 0.203 0.207 0.194 0.215 2,284,000 456,448 0.1998 0.190 0.190 0.194 0.182 0.201 2,440,883 0.1870 3.57%
2022-11-30 0 0.196 0.196 0.200 0.196 0.223 11,112,000 2,286,706 0.2058 0.183 0.183 0.187 0.183 0.209 11,875,260 0.1926 -2.00%
2022-11-29 0 0.200 0.200 0.203 0.198 0.234 12,156,000 2,557,003 0.2103 0.187 0.187 0.190 0.185 0.219 12,990,970 0.1968 -8.26%
2022-11-28 0 0.218 0.213 0.217 0.200 0.227 4,312,000 936,444 0.2172 0.204 0.199 0.203 0.187 0.212 4,608,182 0.2032 3.81%
2022-11-25 0 0.210 0.206 0.210 0.188 0.227 9,534,000 1,997,064 0.2095 0.197 0.193 0.197 0.176 0.212 10,188,870 0.1960 12.90%
2022-11-24 0 0.186 0.182 0.186 0.170 0.199 6,335,324 1,167,910 0.1843 0.174 0.170 0.174 0.159 0.186 6,770,484 0.1725 0.54%
2022-11-23 0 0.185 0.185 0.188 0.160 0.185 1,949,000 337,096 0.1730 0.173 0.173 0.176 0.150 0.173 2,082,873 0.1618 8.82%
2022-11-22 0 0.170 0.170 0.175 0.170 0.175 18,000 3,115 0.1731 0.159 0.159 0.164 0.159 0.164 19,236 0.1619 -5.03%
2022-11-21 0 0.179 0.171 0.180 0.168 0.181 553,000 96,424 0.1744 0.167 0.160 0.168 0.157 0.169 590,984 0.1632 1.70%
2022-11-18 0 0.176 0.176 0.180 0.176 0.187 574,000 104,278 0.1817 0.165 0.165 0.168 0.165 0.175 613,427 0.1700 -2.22%
2022-11-17 0 0.180 0.179 0.180 0.180 0.188 1,098,000 198,239 0.1805 0.168 0.167 0.168 0.168 0.176 1,173,419 0.1689 -3.23%
2022-11-16 0 0.186 0.186 0.194 0.180 0.198 3,366,000 645,167 0.1917 0.174 0.174 0.182 0.168 0.185 3,597,203 0.1794 3.33%
2022-11-15 0 0.180 0.180 0.197 0.179 0.198 1,479,000 271,435 0.1835 0.168 0.168 0.184 0.167 0.185 1,580,589 0.1717 0.00%
2022-11-14 0 0.180 0.176 0.180 0.170 0.185 7,607,000 1,361,002 0.1789 0.168 0.165 0.168 0.159 0.173 8,129,509 0.1674 12.50%
2022-11-11 0 0.160 0.159 0.160 0.157 0.169 607,000 97,644 0.1609 0.150 0.149 0.150 0.147 0.158 648,694 0.1505 -0.62%
2022-11-10 0 0.161 0.162 0.166 0.157 0.166 2,111,000 337,636 0.1599 0.151 0.152 0.155 0.147 0.155 2,256,000 0.1497 -3.59%
2022-11-09 0 0.167 0.166 0.167 0.166 0.177 779,000 131,216 0.1684 0.156 0.155 0.156 0.155 0.166 832,508 0.1576 -3.47%
2022-11-08 0 0.173 0.169 0.173 0.165 0.173 556,000 92,515 0.1664 0.162 0.158 0.162 0.154 0.162 594,190 0.1557 4.22%
2022-11-07 0 0.166 0.166 0.169 0.161 0.174 4,669,000 769,683 0.1648 0.155 0.155 0.158 0.151 0.163 4,989,704 0.1543 0.00%
2022-11-04 0 0.166 0.165 0.167 0.162 0.168 1,772,000 293,029 0.1654 0.155 0.154 0.156 0.152 0.157 1,893,715 0.1547 -2.35%
2022-11-03 0 0.170 0.163 0.170 0.163 0.170 573,000 95,832 0.1672 0.159 0.153 0.159 0.153 0.159 612,358 0.1565 3.03%
2022-11-02 0 0.165 0.163 0.166 0.164 0.176 62,000 10,279 0.1658 0.154 0.153 0.155 0.153 0.165 66,259 0.1551 -6.25%
2022-11-01 0 0.176 0.176 0.178 0.160 0.180 1,346,000 228,798 0.1700 0.165 0.165 0.167 0.150 0.168 1,438,454 0.1591 0.57%
2022-10-31 0 0.175 0.163 0.175 0.160 0.180 129,000 20,997 0.1628 0.164 0.153 0.164 0.150 0.168 137,861 0.1523 2.94%
2022-10-28 0 0.170 0.167 0.170 0.170 0.188 524,000 91,058 0.1738 0.159 0.156 0.159 0.159 0.176 559,992 0.1626 -2.86%
2022-10-27 0 0.175 0.175 0.180 0.175 0.193 833,000 150,696 0.1809 0.164 0.164 0.168 0.164 0.181 890,217 0.1693 -3.85%
2022-10-26 0 0.182 0.181 0.182 0.170 0.189 272,000 49,347 0.1814 0.170 0.169 0.170 0.159 0.177 290,683 0.1698 4.00%
2022-10-25 0 0.175 0.175 0.180 0.165 0.180 1,249,000 217,610 0.1742 0.164 0.164 0.168 0.154 0.168 1,334,791 0.1630 2.94%
2022-10-24 0 0.170 0.170 0.185 0.163 0.186 5,420,000 958,453 0.1768 0.159 0.159 0.173 0.153 0.174 5,792,288 0.1655 -10.53%
2022-10-21 0 0.190 0.188 0.190 0.188 0.195 1,221,000 235,451 0.1928 0.178 0.176 0.178 0.176 0.182 1,304,868 0.1804 -1.55%
2022-10-20 0 0.193 0.185 0.193 0.181 0.197 1,824,000 335,793 0.1841 0.181 0.173 0.181 0.169 0.184 1,949,287 0.1723 0.52%
2022-10-19 0 0.192 0.192 0.193 0.192 0.198 1,628,000 313,097 0.1923 0.180 0.180 0.181 0.180 0.185 1,739,824 0.1800 -2.04%
2022-10-18 0 0.196 0.191 0.196 0.188 0.200 1,008,000 193,531 0.1920 0.183 0.179 0.183 0.176 0.187 1,077,237 0.1797 -2.00%
2022-10-17 0 0.200 0.192 0.200 0.191 0.200 411,000 80,113 0.1949 0.187 0.180 0.187 0.179 0.187 439,231 0.1824 0.50%
2022-10-14 0 0.199 0.196 0.200 0.190 0.202 1,377,000 270,044 0.1961 0.186 0.183 0.187 0.178 0.189 1,471,583 0.1835 3.11%
2022-10-13 0 0.193 0.193 0.198 0.188 0.202 721,000 139,814 0.1939 0.181 0.181 0.185 0.176 0.189 770,524 0.1815 -1.53%
2022-10-12 0 0.196 0.199 0.200 0.185 0.200 2,821,000 540,307 0.1915 0.183 0.186 0.187 0.173 0.187 3,014,769 0.1792 -3.45%
2022-10-11 0 0.203 0.203 0.210 0.202 0.223 1,029,000 213,868 0.2078 0.190 0.190 0.197 0.189 0.209 1,099,680 0.1945 -9.38%
2022-10-10 0 0.224 0.220 0.224 0.205 0.228 1,468,000 325,535 0.2218 0.210 0.206 0.210 0.192 0.213 1,568,834 0.2075 2.28%
2022-10-07 0 0.219 0.216 0.218 0.216 0.240 5,166,000 1,144,012 0.2215 0.205 0.202 0.204 0.202 0.225 5,520,842 0.2072 -8.75%
2022-10-06 0 0.240 0.240 0.242 0.215 0.260 152,005,000 32,265,697 0.2123 0.225 0.225 0.226 0.201 0.243 162,445,904 0.1986 12.68%
2022-10-05 0 0.213 0.212 0.213 0.201 0.235 4,372,000 963,942 0.2205 0.199 0.198 0.199 0.188 0.220 4,672,303 0.2063 9.23%
2022-10-03 0 0.195 0.195 0.205 0.192 0.195 134,518,000 26,899,060 0.2000 0.182 0.182 0.192 0.180 0.182 143,757,759 0.1871 0.00%
2022-09-30 0 0.195 0.181 0.195 0.180 0.200 898,000 166,217 0.1851 0.182 0.169 0.182 0.168 0.187 959,682 0.1732 2.09%
2022-09-29 0 0.191 0.186 0.193 0.188 0.193 389,000 74,621 0.1918 0.179 0.174 0.181 0.176 0.181 415,720 0.1795 -1.04%
2022-09-28 0 0.193 0.193 0.195 0.190 0.195 52,000 9,888 0.1902 0.181 0.181 0.182 0.178 0.182 55,572 0.1779 -3.50%
2022-09-27 0 0.200 0.201 0.205 0.189 0.210 354,000 71,464 0.2019 0.187 0.188 0.192 0.177 0.197 378,316 0.1889 2.56%
2022-09-26 0 0.195 0.196 0.212 0.195 0.206 164,000 32,551 0.1985 0.182 0.183 0.198 0.182 0.193 175,265 0.1857 -2.50%
2022-09-23 0 0.200 0.200 0.205 0.200 0.214 1,148,000 231,211 0.2014 0.187 0.187 0.192 0.187 0.200 1,226,854 0.1885 -1.96%
2022-09-22 0 0.204 0.204 0.205 0.201 0.218 690,000 139,501 0.2022 0.191 0.191 0.192 0.188 0.204 737,395 0.1892 -2.86%
2022-09-21 0 0.210 0.210 0.220 0.204 0.220 1,082,000 232,313 0.2147 0.197 0.197 0.206 0.191 0.206 1,156,320 0.2009 0.00%
2022-09-20 0 0.210 0.210 0.228 0.210 0.229 292,000 62,146 0.2128 0.197 0.197 0.213 0.197 0.214 312,057 0.1991 -3.67%
2022-09-19 0 0.218 0.218 0.220 0.212 0.234 343,000 75,335 0.2196 0.204 0.204 0.206 0.198 0.219 366,560 0.2055 -1.80%
2022-09-16 0 0.222 0.222 0.231 0.205 0.250 2,959,000 685,449 0.2316 0.208 0.208 0.216 0.192 0.234 3,162,247 0.2168 5.21%
2022-09-15 0 0.211 0.211 0.212 0.211 0.240 1,583,000 344,480 0.2176 0.197 0.197 0.198 0.197 0.225 1,691,733 0.2036 -4.95%
2022-09-14 0 0.222 0.222 0.224 0.215 0.248 3,282,000 745,714 0.2272 0.208 0.208 0.210 0.201 0.232 3,507,434 0.2126 -3.48%
2022-09-13 0 0.230 0.222 0.231 0.183 0.240 5,277,000 1,170,194 0.2218 0.215 0.208 0.216 0.171 0.225 5,639,466 0.2075 15.00%
2022-09-09 0 0.200 0.200 0.206 0.176 0.210 7,481,000 1,385,154 0.1852 0.187 0.187 0.193 0.165 0.197 7,994,854 0.1733 4.17%
2022-09-08 0 0.192 0.192 0.199 0.192 0.201 14,863,000 2,946,058 0.1982 0.180 0.180 0.186 0.180 0.188 15,883,908 0.1855 -3.52%
2022-09-07 0 0.199 0.199 0.203 0.199 0.214 17,779,000 3,579,449 0.2013 0.186 0.186 0.190 0.186 0.200 19,000,202 0.1884 -8.29%
2022-09-06 0 0.217 0.217 0.218 0.216 0.247 7,228,000 1,597,471 0.2210 0.203 0.203 0.204 0.202 0.231 7,724,476 0.2068 -9.96%
2022-09-05 0 0.241 0.241 0.244 0.226 0.285 9,886,000 2,352,082 0.2379 0.226 0.226 0.228 0.211 0.267 10,565,049 0.2226 -7.31%
2022-09-02 0 0.260 0.255 0.260 0.239 0.370 20,074,000 5,880,814 0.2930 0.243 0.239 0.243 0.224 0.346 21,452,841 0.2741 12.07%
2022-09-01 0 0.232 0.232 0.235 0.200 0.250 6,274,000 1,441,577 0.2298 0.217 0.217 0.220 0.187 0.234 6,704,948 0.2150 17.17%
2022-08-31 0 0.198 0.198 0.200 0.198 0.215 35,666,000 7,236,711 0.2029 0.185 0.185 0.187 0.185 0.201 38,115,823 0.1899 -0.50%
2022-08-30 0 0.199 0.199 0.200 0.198 0.218 15,194,000 3,112,740 0.2049 0.186 0.186 0.187 0.185 0.204 16,237,644 0.1917 -7.87%
2022-08-29 0 0.216 0.216 0.218 0.200 0.315 21,154,000 4,936,054 0.2333 0.202 0.202 0.204 0.187 0.295 22,607,024 0.2183 8.00%
2022-08-26 0 0.200 0.200 0.204 0.199 0.204 1,572,000 314,988 0.2004 0.187 0.187 0.191 0.186 0.191 1,679,977 0.1875 1.01%
2022-08-25 0 0.198 0.198 0.219 - - 0 0 - 0.185 0.185 0.205 - - 0 - 0.00%
2022-08-24 0 0.198 0.198 0.206 0.198 0.211 19,462,000 3,897,925 0.2003 0.185 0.185 0.193 0.185 0.197 20,798,804 0.1874 -3.88%
2022-08-23 0 0.206 0.205 0.211 0.205 0.222 464,000 98,498 0.2123 0.193 0.192 0.197 0.192 0.208 495,871 0.1986 -10.82%
2022-08-22 0 0.231 0.230 0.233 0.201 0.255 1,724,000 405,002 0.2349 0.216 0.215 0.218 0.188 0.239 1,842,418 0.2198 11.06%
2022-08-19 0 0.208 0.208 0.213 0.201 0.210 364,000 75,428 0.2072 0.195 0.195 0.199 0.188 0.197 389,002 0.1939 -2.35%
2022-08-18 0 0.213 0.214 0.215 0.203 0.217 154,000 32,894 0.2136 0.199 0.200 0.201 0.190 0.203 164,578 0.1999 5.45%
2022-08-17 0 0.202 0.198 0.202 0.198 0.204 109,000 21,774 0.1998 0.189 0.185 0.189 0.185 0.191 116,487 0.1869 -0.98%
2022-08-16 0 0.204 0.195 0.210 - - 0 0 - 0.191 0.182 0.197 - - 0 - 0.00%
2022-08-15 0 0.204 0.204 0.225 - - 0 0 - 0.191 0.191 0.211 - - 0 - 0.00%
2022-08-12 0 0.204 0.204 0.217 0.200 0.217 200,000 42,204 0.2110 0.191 0.191 0.203 0.187 0.203 213,738 0.1975 -5.12%
2022-08-11 0 0.215 0.215 0.217 0.200 0.216 2,381,000 510,569 0.2144 0.201 0.201 0.203 0.187 0.202 2,544,546 0.2007 7.50%
2022-08-10 0 0.200 0.199 0.200 0.198 0.204 678,000 135,726 0.2002 0.187 0.186 0.187 0.185 0.191 724,570 0.1873 -1.96%
2022-08-09 0 0.204 0.204 0.224 0.203 0.226 691,000 147,909 0.2141 0.191 0.191 0.210 0.190 0.211 738,463 0.2003 -7.27%
2022-08-08 0 0.220 0.219 0.220 0.200 0.232 2,921,000 642,466 0.2199 0.206 0.205 0.206 0.187 0.217 3,121,637 0.2058 -9.47%
2022-08-05 0 0.243 0.233 0.243 0.230 0.260 774,000 191,994 0.2481 0.227 0.218 0.227 0.215 0.243 827,164 0.2321 -6.54%
2022-08-04 0 0.260 0.260 0.270 0.255 0.295 868,000 236,155 0.2721 0.243 0.243 0.253 0.239 0.276 927,621 0.2546 0.00%
2022-08-03 0 0.260 0.255 0.260 0.255 0.285 1,428,000 379,015 0.2654 0.243 0.239 0.243 0.239 0.267 1,526,086 0.2484 -8.77%
2022-08-02 0 0.285 0.285 0.290 0.280 0.290 836,000 234,890 0.2810 0.267 0.267 0.271 0.262 0.271 893,423 0.2629 -5.00%
2022-08-01 0 0.300 0.290 0.295 0.300 0.310 109,000 32,810 0.3010 0.281 0.271 0.276 0.281 0.290 116,487 0.2817 0.00%
2022-07-29 0 0.300 0.290 0.300 0.290 0.305 795,000 236,195 0.2971 0.281 0.271 0.281 0.271 0.285 849,607 0.2780 0.00%
2022-07-28 0 0.300 0.290 0.300 0.290 0.300 121,000 35,290 0.2917 0.281 0.271 0.281 0.271 0.281 129,311 0.2729 3.45%
2022-07-27 0 0.290 0.290 0.300 0.290 0.300 808,000 237,300 0.2937 0.271 0.271 0.281 0.271 0.281 863,500 0.2748 -1.69%
2022-07-26 0 0.295 0.295 0.300 0.295 0.300 20,347,000 6,068,092 0.2982 0.276 0.276 0.281 0.276 0.281 21,744,593 0.2791 0.00%
2022-07-25 0 0.295 0.295 0.300 0.290 0.300 1,631,000 489,265 0.3000 0.276 0.276 0.281 0.271 0.281 1,743,030 0.2807 -1.67%
2022-07-22 0 0.300 0.290 0.300 0.290 0.300 1,365,154 406,105 0.2975 0.281 0.271 0.281 0.271 0.281 1,458,924 0.2784 1.69%
2022-07-21 0 0.295 0.295 0.310 0.295 0.300 218,000 65,365 0.2998 0.276 0.276 0.290 0.276 0.281 232,974 0.2806 -3.28%
2022-07-20 0 0.305 0.295 0.305 0.295 0.305 830,000 247,315 0.2980 0.285 0.276 0.285 0.276 0.285 887,011 0.2788 1.67%
2022-07-19 0 0.300 0.295 0.305 0.295 0.305 275,000 82,385 0.2996 0.281 0.276 0.285 0.276 0.285 293,889 0.2803 0.00%
2022-07-18 0 0.300 0.300 0.305 0.295 0.300 654,000 195,970 0.2996 0.281 0.281 0.285 0.276 0.281 698,922 0.2804 1.69%
2022-07-15 0 0.295 0.290 0.300 0.295 0.310 623,000 187,100 0.3003 0.276 0.271 0.281 0.276 0.290 665,793 0.2810 0.00%
2022-07-14 0 0.295 0.295 0.305 0.280 0.310 87,000 25,705 0.2955 0.276 0.276 0.285 0.262 0.290 92,976 0.2765 -1.67%
2022-07-13 0 0.300 0.300 0.305 0.300 0.305 231,000 69,460 0.3007 0.281 0.281 0.285 0.281 0.285 246,867 0.2814 0.00%
2022-07-12 0 0.300 0.300 0.310 0.300 0.310 1,419,000 431,015 0.3037 0.281 0.281 0.290 0.281 0.290 1,516,468 0.2842 -1.64%
2022-07-11 0 0.305 0.300 0.305 0.305 0.320 1,595,000 491,270 0.3080 0.285 0.281 0.285 0.285 0.299 1,704,557 0.2882 0.00%
2022-07-08 0 0.305 0.305 0.320 0.300 0.335 2,887,000 907,085 0.3142 0.285 0.285 0.299 0.281 0.313 3,085,302 0.2940 -1.61%
2022-07-07 0 0.310 0.305 0.310 0.305 0.350 3,016,000 963,870 0.3196 0.290 0.285 0.290 0.285 0.328 3,223,163 0.2990 -3.12%
2022-07-06 0 0.320 0.315 0.320 0.315 0.350 958,000 316,065 0.3299 0.299 0.295 0.299 0.295 0.328 1,023,803 0.3087 -5.88%
2022-07-05 0 0.340 0.340 0.350 0.335 0.360 275,000 94,865 0.3450 0.318 0.318 0.328 0.313 0.337 293,889 0.3228 -1.45%
2022-07-04 0 0.345 0.345 0.350 0.330 0.360 2,582,000 891,560 0.3453 0.323 0.323 0.328 0.309 0.337 2,759,352 0.3231 -4.17%
2022-06-30 0 0.360 0.355 0.360 0.360 0.380 1,134,000 408,360 0.3601 0.337 0.332 0.337 0.337 0.356 1,211,892 0.3370 1.41%
2022-06-29 0 0.355 0.355 0.390 0.355 0.375 190,000 71,130 0.3744 0.332 0.332 0.365 0.332 0.351 203,051 0.3503 -10.13%
2022-06-28 0 0.395 0.390 0.395 0.380 0.405 68,000 27,170 0.3996 0.370 0.365 0.370 0.356 0.379 72,671 0.3739 3.95%
2022-06-27 0 0.380 0.380 0.400 0.375 0.400 113,000 42,475 0.3759 0.356 0.356 0.374 0.351 0.374 120,762 0.3517 -1.30%
2022-06-24 0 0.385 0.375 0.385 0.370 0.400 161,000 61,875 0.3843 0.360 0.351 0.360 0.346 0.374 172,059 0.3596 4.05%
2022-06-23 0 0.370 0.345 0.375 0.370 0.380 222,000 82,405 0.3712 0.346 0.323 0.351 0.346 0.356 237,249 0.3473 0.00%
2022-06-22 0 0.370 0.370 0.380 - - 0 0 - 0.346 0.346 0.356 - - 0 - 0.00%
2022-06-21 0 0.370 0.370 0.380 0.370 0.370 51,000 18,870 0.3700 0.346 0.346 0.356 0.346 0.346 54,503 0.3462 0.00%
2022-06-20 0 0.370 0.370 0.375 0.370 0.375 615,000 227,910 0.3706 0.346 0.346 0.351 0.346 0.351 657,243 0.3468 8.82%
2022-06-17 0 0.340 0.340 0.350 0.340 0.350 94,000 32,725 0.3481 0.318 0.318 0.328 0.318 0.328 100,457 0.3258 0.00%
2022-06-16 0 0.340 0.340 0.350 0.340 0.350 48,000 16,560 0.3450 0.318 0.318 0.328 0.318 0.328 51,297 0.3228 -1.45%
2022-06-15 0 0.345 0.345 0.350 0.345 0.345 2,000 690 0.3450 0.323 0.323 0.328 0.323 0.323 2,137 0.3228 0.00%
2022-06-14 0 0.345 0.345 0.350 0.340 0.360 582,000 204,395 0.3512 0.323 0.323 0.328 0.318 0.337 621,976 0.3286 -1.43%
2022-06-13 0 0.350 0.350 0.360 0.350 0.365 326,000 116,650 0.3578 0.328 0.328 0.337 0.328 0.342 348,392 0.3348 -2.78%
2022-06-10 0 0.360 0.360 0.365 0.360 0.365 1,940,000 698,440 0.3600 0.337 0.337 0.342 0.337 0.342 2,073,255 0.3369 0.00%
2022-06-09 0 0.360 0.355 0.360 0.355 0.365 1,345,000 484,700 0.3604 0.337 0.332 0.337 0.332 0.342 1,437,385 0.3372 -2.70%
2022-06-08 0 0.370 0.370 0.375 0.355 0.385 880,000 320,785 0.3645 0.346 0.346 0.351 0.332 0.360 940,445 0.3411 -3.90%
2022-06-07 0 0.385 0.370 0.380 0.355 0.385 122,000 43,620 0.3575 0.360 0.346 0.356 0.332 0.360 130,380 0.3346 2.67%
2022-06-06 0 0.375 0.365 0.375 0.360 0.380 55,000 19,865 0.3612 0.351 0.342 0.351 0.337 0.356 58,778 0.3380 7.14%
2022-06-02 0 0.350 0.350 0.355 0.340 0.380 2,484,000 884,525 0.3561 0.328 0.328 0.332 0.318 0.356 2,654,621 0.3332 -10.26%
2022-06-01 0 0.390 0.390 0.395 0.390 0.390 101,000 39,390 0.3900 0.365 0.365 0.370 0.365 0.365 107,937 0.3649 0.00%
2022-05-31 0 0.390 0.390 0.400 0.390 0.400 37,000 14,580 0.3941 0.365 0.365 0.374 0.365 0.374 39,541 0.3687 0.00%
2022-05-30 0 0.390 0.370 0.380 0.390 0.390 101,000 39,390 0.3900 0.365 0.346 0.356 0.365 0.365 107,937 0.3649 0.00%
2022-05-27 0 0.390 0.380 0.390 0.360 0.400 449,805 173,821 0.3864 0.365 0.356 0.365 0.337 0.374 480,701 0.3616 -1.27%
2022-05-26 0 0.395 0.380 0.400 0.400 0.400 9,000 3,600 0.4000 0.370 0.356 0.374 0.374 0.374 9,618 0.3743 3.95%
2022-05-25 0 0.380 0.380 0.400 0.380 0.420 2,480,000 1,009,290 0.4070 0.356 0.356 0.374 0.356 0.393 2,650,346 0.3808 -7.32%
2022-05-24 0 0.410 0.410 0.420 0.395 0.425 1,145,000 469,585 0.4101 0.384 0.384 0.393 0.370 0.398 1,223,648 0.3838 6.49%
2022-05-23 0 0.385 0.385 0.395 0.375 0.385 118,000 44,930 0.3808 0.360 0.360 0.370 0.351 0.360 126,105 0.3563 6.94%
2022-05-20 0 0.360 0.360 0.375 0.350 0.375 13,000 4,730 0.3638 0.337 0.337 0.351 0.328 0.351 13,893 0.3405 2.86%
2022-05-19 0 0.350 0.350 0.380 0.345 0.350 121,195 42,484 0.3505 0.328 0.328 0.356 0.323 0.328 129,520 0.3280 0.00%
2022-05-18 0 0.350 0.350 0.380 0.350 0.355 824,411 289,254 0.3509 0.328 0.328 0.356 0.328 0.332 881,038 0.3283 0.00%
2022-05-17 0 0.350 0.350 0.355 0.330 0.355 534,000 188,010 0.3521 0.328 0.328 0.332 0.309 0.332 570,679 0.3294 0.00%
2022-05-16 0 0.350 0.330 0.350 0.330 0.355 1,060,000 351,205 0.3313 0.328 0.309 0.328 0.309 0.332 1,132,809 0.3100 -1.41%
2022-05-13 0 0.355 0.345 0.355 0.345 0.355 131,000 45,345 0.3461 0.332 0.323 0.332 0.323 0.332 139,998 0.3239 1.43%
2022-05-12 0 0.350 0.345 0.350 0.330 0.375 692,000 241,255 0.3486 0.328 0.323 0.328 0.309 0.351 739,532 0.3262 -4.11%
2022-05-11 0 0.365 0.365 0.385 0.365 0.365 104,000 38,060 0.3660 0.342 0.342 0.360 0.342 0.342 111,144 0.3424 2.82%
2022-05-10 0 0.355 0.355 0.360 0.355 0.380 245,000 88,050 0.3594 0.332 0.332 0.337 0.332 0.356 261,829 0.3363 0.00%
2022-05-06 0 0.355 0.355 0.370 0.350 0.360 214,000 76,955 0.3596 0.332 0.332 0.346 0.328 0.337 228,699 0.3365 -1.39%
2022-05-05 0 0.360 0.360 0.380 0.360 0.375 735,000 268,305 0.3650 0.337 0.337 0.356 0.337 0.351 785,486 0.3416 -1.37%
2022-05-04 0 0.365 0.365 0.375 0.365 0.380 374,000 137,635 0.3680 0.342 0.342 0.351 0.342 0.356 399,689 0.3444 0.00%
2022-05-03 0 0.365 0.350 0.365 0.340 0.365 477,000 168,900 0.3541 0.342 0.328 0.342 0.318 0.342 509,764 0.3313 2.82%
2022-04-29 0 0.355 0.355 0.375 0.350 0.380 75,000 26,660 0.3555 0.332 0.332 0.351 0.328 0.356 80,152 0.3326 4.41%
2022-04-28 0 0.340 0.335 0.410 0.340 0.355 332,000 116,750 0.3517 0.318 0.313 0.384 0.318 0.332 354,804 0.3291 -6.85%
2022-04-27 0 0.365 0.360 0.370 0.360 0.370 253,000 92,370 0.3651 0.342 0.337 0.346 0.337 0.346 270,378 0.3416 0.00%
2022-04-26 0 0.365 0.370 0.410 0.360 0.370 39,000 14,210 0.3644 0.342 0.346 0.384 0.337 0.346 41,679 0.3409 0.00%
2022-04-25 0 0.365 0.365 0.370 0.360 0.370 561,000 204,820 0.3651 0.342 0.342 0.346 0.337 0.346 599,534 0.3416 0.00%
2022-04-22 0 0.365 0.360 0.365 0.360 0.390 1,000,000 373,020 0.3730 0.342 0.337 0.342 0.337 0.365 1,068,688 0.3490 -5.19%
2022-04-21 0 0.385 0.385 0.390 0.380 0.385 133,000 51,065 0.3839 0.360 0.360 0.365 0.356 0.360 142,135 0.3593 1.32%
2022-04-20 0 0.380 0.380 0.390 0.375 0.390 132,000 50,855 0.3853 0.356 0.356 0.365 0.351 0.365 141,067 0.3605 2.70%
2022-04-19 0 0.370 0.370 0.390 0.370 0.390 377,000 143,290 0.3801 0.346 0.346 0.365 0.346 0.365 402,895 0.3557 -1.33%
2022-04-14 0 0.375 0.375 0.400 0.375 0.400 244,000 93,600 0.3836 0.351 0.351 0.374 0.351 0.374 260,760 0.3590 -1.32%
2022-04-13 0 0.380 0.380 0.410 0.375 0.390 565,000 215,185 0.3809 0.356 0.356 0.384 0.351 0.365 603,809 0.3564 -1.30%
2022-04-12 0 0.385 0.385 0.390 0.380 0.415 1,009,000 390,510 0.3870 0.360 0.360 0.365 0.356 0.388 1,078,306 0.3622 -1.28%
2022-04-11 0 0.390 0.385 0.415 0.380 0.415 1,211,000 474,710 0.3920 0.365 0.360 0.388 0.356 0.388 1,294,181 0.3668 -7.14%
2022-04-08 0 0.420 0.395 0.420 0.395 0.440 1,549,000 623,385 0.4024 0.393 0.370 0.393 0.370 0.412 1,655,398 0.3766 0.00%
2022-04-07 0 0.420 0.410 0.425 0.405 0.425 56,000 22,720 0.4057 0.393 0.384 0.398 0.379 0.398 59,847 0.3796 3.70%
2022-04-06 0 0.405 0.405 0.430 0.405 0.450 308,000 126,255 0.4099 0.379 0.379 0.402 0.379 0.421 329,156 0.3836 -3.57%
2022-04-04 0 0.420 0.420 0.455 - - 0 0 - 0.393 0.393 0.426 - - 0 - 1.20%
2022-04-01 0 0.415 0.415 0.455 0.410 0.440 112,000 46,505 0.4152 0.388 0.388 0.426 0.384 0.412 119,693 0.3885 1.22%
2022-03-31 0 0.410 0.410 0.430 0.410 0.415 61,000 25,260 0.4141 0.384 0.384 0.402 0.384 0.388 65,190 0.3875 -4.65%
2022-03-30 0 0.430 0.425 0.460 0.425 0.430 169,000 72,325 0.4280 0.402 0.398 0.430 0.398 0.402 180,608 0.4005 1.18%
2022-03-29 0 0.425 0.415 0.430 0.425 0.430 80,000 34,165 0.4271 0.398 0.388 0.402 0.398 0.402 85,495 0.3996 0.00%
2022-03-28 0 0.425 0.425 0.440 0.425 0.425 4,000 1,700 0.4250 0.398 0.398 0.412 0.398 0.398 4,275 0.3977 0.00%
2022-03-25 0 0.425 0.415 0.425 0.425 0.425 44,000 18,700 0.4250 0.398 0.388 0.398 0.398 0.398 47,022 0.3977 -5.56%
2022-03-24 0 0.450 0.450 0.455 0.435 0.460 152,000 69,775 0.4590 0.421 0.421 0.426 0.407 0.430 162,441 0.4295 -2.17%
2022-03-23 0 0.460 0.415 0.460 0.410 0.460 1,481,000 644,760 0.4354 0.430 0.388 0.430 0.384 0.430 1,582,727 0.4074 8.24%
2022-03-22 0 0.425 0.425 0.460 0.425 0.460 2,000 885 0.4425 0.398 0.398 0.430 0.398 0.430 2,137 0.4141 -7.61%
2022-03-21 0 0.460 0.425 0.460 0.415 0.460 196,000 86,705 0.4424 0.430 0.398 0.430 0.388 0.430 209,463 0.4139 5.75%
2022-03-18 0 0.435 0.435 0.440 0.405 0.435 37,000 15,920 0.4303 0.407 0.407 0.412 0.379 0.407 39,541 0.4026 0.00%
2022-03-17 0 0.435 0.390 0.435 0.385 0.435 263,000 110,300 0.4194 0.407 0.365 0.407 0.360 0.407 281,065 0.3924 8.75%
2022-03-16 0 0.400 0.380 0.400 0.365 0.405 151,000 58,315 0.3862 0.374 0.356 0.374 0.342 0.379 161,372 0.3614 11.11%
2022-03-15 0 0.360 0.360 0.380 0.360 0.390 845,000 316,485 0.3745 0.337 0.337 0.356 0.337 0.365 903,041 0.3505 -7.69%
2022-03-14 0 0.390 0.390 0.405 0.375 0.410 352,000 141,020 0.4006 0.365 0.365 0.379 0.351 0.384 376,178 0.3749 -6.02%
2022-03-11 0 0.415 0.415 0.430 0.385 0.420 1,327,000 540,265 0.4071 0.388 0.388 0.402 0.360 0.393 1,418,149 0.3810 -9.78%
2022-03-10 0 0.460 0.435 0.460 0.440 0.460 4,000 1,800 0.4500 0.430 0.407 0.430 0.412 0.430 4,275 0.4211 5.75%
2022-03-09 0 0.435 0.430 0.440 0.430 0.440 84,000 36,870 0.4389 0.407 0.402 0.412 0.402 0.412 89,770 0.4107 1.16%
2022-03-08 0 0.430 0.420 0.480 0.430 0.440 175,000 76,860 0.4392 0.402 0.393 0.449 0.402 0.412 187,020 0.4110 -2.27%
2022-03-07 0 0.440 0.425 0.445 0.410 0.445 226,000 97,365 0.4308 0.412 0.398 0.416 0.384 0.416 241,523 0.4031 -2.22%
2022-03-04 0 0.450 0.450 0.460 0.445 0.445 10,000 4,450 0.4450 0.421 0.421 0.430 0.416 0.416 10,687 0.4164 0.00%
2022-03-03 0 0.450 0.450 0.460 0.425 0.490 168,000 76,540 0.4556 0.421 0.421 0.430 0.398 0.459 179,540 0.4263 0.00%
2022-03-02 0 0.450 0.450 0.455 0.445 0.470 490,000 224,435 0.4580 0.421 0.421 0.426 0.416 0.440 523,657 0.4286 -2.17%
2022-03-01 0 0.460 0.455 0.500 0.455 0.500 162,000 76,030 0.4693 0.430 0.426 0.468 0.426 0.468 173,127 0.4392 -2.13%
2022-02-28 0 0.470 0.470 0.475 0.455 0.480 136,000 64,395 0.4735 0.440 0.440 0.444 0.426 0.449 145,342 0.4431 -3.09%
2022-02-25 0 0.485 0.465 0.500 - - 0 0 - 0.454 0.435 0.468 - - 0 - 0.00%
2022-02-24 0 0.485 0.475 0.500 0.475 0.485 37,000 17,840 0.4822 0.454 0.444 0.468 0.444 0.454 39,541 0.4512 1.04%
2022-02-23 0 0.480 0.475 0.500 - - 0 0 - 0.449 0.444 0.468 - - 0 - 0.00%
2022-02-22 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.449 0.449 0.468 0.449 0.449 21,374 0.4491 -1.03%
2022-02-21 0 0.485 0.485 0.500 - - 0 0 - 0.454 0.454 0.468 - - 0 - 1.04%
2022-02-18 0 0.480 0.480 0.500 0.480 0.520 193,000 97,990 0.5077 0.449 0.449 0.468 0.449 0.487 206,257 0.4751 0.00%
2022-02-17 0 0.480 0.480 0.500 0.480 0.510 102,000 49,300 0.4833 0.449 0.449 0.468 0.449 0.477 109,006 0.4523 -2.04%
2022-02-16 0 0.490 0.490 0.500 0.490 0.495 84,000 41,165 0.4901 0.459 0.459 0.468 0.459 0.463 89,770 0.4586 -1.01%
2022-02-15 0 0.495 0.495 0.500 0.495 0.500 69,000 34,200 0.4957 0.463 0.463 0.468 0.463 0.468 73,739 0.4638 -1.00%
2022-02-14 0 0.500 0.495 0.500 0.500 0.510 109,000 54,520 0.5002 0.468 0.463 0.468 0.468 0.477 116,487 0.4680 1.01%
2022-02-11 0 0.495 0.495 0.500 0.475 0.510 382,000 190,475 0.4986 0.463 0.463 0.468 0.444 0.477 408,239 0.4666 4.21%
2022-02-10 0 0.475 0.475 0.495 0.460 0.490 206,000 98,910 0.4801 0.444 0.444 0.463 0.430 0.459 220,150 0.4493 1.06%
2022-02-09 0 0.470 0.470 0.495 0.470 0.495 12,000 5,915 0.4929 0.440 0.440 0.463 0.440 0.463 12,824 0.4612 -1.05%
2022-02-08 0 0.475 0.475 0.495 0.475 0.495 6,000 2,905 0.4842 0.444 0.444 0.463 0.444 0.463 6,412 0.4530 -1.04%
2022-02-07 0 0.480 0.480 0.495 0.480 0.495 104,000 49,935 0.4801 0.449 0.449 0.463 0.449 0.463 111,144 0.4493 0.00%
2022-02-04 0 0.480 0.480 0.490 0.480 0.490 49,000 23,895 0.4877 0.449 0.449 0.459 0.449 0.459 52,366 0.4563 -4.00%
2022-01-31 0 0.500 0.475 0.500 - - 0 0 - 0.468 0.444 0.468 - - 0 - 0.00%
2022-01-28 0 0.500 0.480 0.500 0.465 0.500 133,000 62,990 0.4736 0.468 0.449 0.468 0.435 0.468 142,135 0.4432 0.00%
2022-01-27 0 0.500 0.480 0.500 0.495 0.500 41,000 20,300 0.4951 0.468 0.449 0.468 0.463 0.468 43,816 0.4633 0.00%
2022-01-26 0 0.500 0.490 0.500 0.500 0.500 302,000 151,000 0.5000 0.468 0.459 0.468 0.468 0.468 322,744 0.4679 0.00%
2022-01-25 0 0.500 0.480 0.500 0.495 0.500 221,000 110,420 0.4996 0.468 0.449 0.468 0.463 0.468 236,180 0.4675 4.17%
2022-01-24 0 0.480 0.480 0.500 0.480 0.510 93,000 46,490 0.4999 0.449 0.449 0.468 0.449 0.477 99,388 0.4678 -4.00%
2022-01-21 0 0.500 0.500 0.510 0.490 0.520 165,000 82,800 0.5018 0.468 0.468 0.477 0.459 0.487 176,334 0.4696 0.00%
2022-01-20 0 0.500 0.480 0.500 0.470 0.510 1,259,000 629,310 0.4998 0.468 0.449 0.468 0.440 0.477 1,345,478 0.4677 1.01%
2022-01-19 0 0.495 0.475 0.495 0.475 0.495 15,000 7,195 0.4797 0.463 0.444 0.463 0.444 0.463 16,030 0.4488 3.13%
2022-01-18 0 0.480 0.475 0.495 0.480 0.510 546,000 266,825 0.4887 0.449 0.444 0.463 0.449 0.477 583,504 0.4573 -3.03%
2022-01-17 0 0.495 0.490 0.495 0.490 0.500 286,000 142,050 0.4967 0.463 0.459 0.463 0.459 0.468 305,645 0.4648 -1.00%
2022-01-14 0 0.500 0.490 0.500 0.500 0.520 220,000 110,030 0.5001 0.468 0.459 0.468 0.468 0.487 235,111 0.4680 2.04%
2022-01-13 0 0.490 0.490 0.500 0.490 0.540 888,000 449,100 0.5057 0.459 0.459 0.468 0.459 0.505 948,995 0.4732 -2.00%
2022-01-12 0 0.500 0.500 0.530 0.495 0.540 1,251,000 639,195 0.5109 0.468 0.468 0.496 0.463 0.505 1,336,929 0.4781 4.17%
2022-01-11 0 0.480 0.475 0.495 0.480 0.500 598,000 295,705 0.4945 0.449 0.444 0.463 0.449 0.468 639,075 0.4627 -3.03%
2022-01-10 0 0.495 0.480 0.500 0.490 0.495 63,000 31,115 0.4939 0.463 0.449 0.468 0.459 0.463 67,327 0.4621 1.02%
2022-01-07 0 0.490 0.480 0.490 0.480 0.495 136,000 65,525 0.4818 0.459 0.449 0.459 0.449 0.463 145,342 0.4508 2.08%
2022-01-06 0 0.480 0.480 0.490 0.475 0.495 186,000 88,850 0.4777 0.449 0.449 0.459 0.444 0.463 198,776 0.4470 -4.00%
2022-01-05 0 0.500 0.480 0.500 0.475 0.500 453,000 216,720 0.4784 0.468 0.449 0.468 0.444 0.468 484,116 0.4477 1.01%
2022-01-04 0 0.495 0.480 0.495 0.475 0.500 175,000 85,085 0.4862 0.463 0.449 0.463 0.444 0.468 187,020 0.4550 -1.00%
2022-01-03 0 0.500 0.470 0.500 0.470 0.500 346,000 165,485 0.4783 0.468 0.440 0.468 0.440 0.468 369,766 0.4475 2.04%
2021-12-31 0 0.490 0.470 0.490 0.490 0.490 1,000 490 0.4900 0.459 0.440 0.459 0.459 0.459 1,069 0.4585 4.26%
2021-12-30 0 0.470 0.470 0.480 0.465 0.580 1,376,000 702,590 0.5106 0.440 0.440 0.449 0.435 0.543 1,470,515 0.4778 -2.08%
2021-12-29 0 0.480 0.480 0.495 0.465 0.500 246,000 118,890 0.4833 0.449 0.449 0.463 0.435 0.468 262,897 0.4522 -1.03%
2021-12-28 0 0.485 0.485 0.500 0.465 0.500 693,000 331,955 0.4790 0.454 0.454 0.468 0.435 0.468 740,601 0.4482 0.00%
2021-12-24 0 0.485 0.460 0.490 0.455 0.490 419,000 202,825 0.4841 0.454 0.430 0.459 0.426 0.459 447,780 0.4530 -1.02%
2021-12-23 0 0.490 0.490 0.500 0.485 0.510 1,026,000 511,095 0.4981 0.459 0.459 0.468 0.454 0.477 1,096,474 0.4661 -2.00%
2021-12-22 0 0.500 0.495 0.500 0.475 0.520 2,273,000 1,136,165 0.4999 0.468 0.463 0.468 0.444 0.487 2,429,128 0.4677 6.38%
2021-12-21 0 0.470 0.460 0.470 0.445 0.470 576,000 264,570 0.4593 0.440 0.430 0.440 0.416 0.440 615,564 0.4298 4.44%
2021-12-20 0 0.450 0.450 0.475 0.405 0.500 2,962,000 1,359,525 0.4590 0.421 0.421 0.444 0.379 0.468 3,165,454 0.4295 -10.00%
2021-12-17 0 0.500 0.495 0.500 0.480 0.550 5,548,000 2,804,340 0.5055 0.468 0.463 0.468 0.449 0.515 5,929,080 0.4730 -13.79%
2021-12-16 0 0.580 0.560 0.580 0.540 0.600 1,115,000 625,990 0.5614 0.543 0.524 0.543 0.505 0.561 1,191,587 0.5253 0.00%
2021-12-15 0 0.580 0.560 0.590 0.560 0.630 1,474,000 872,220 0.5917 0.543 0.524 0.552 0.524 0.590 1,575,246 0.5537 -10.77%
2021-12-14 0 0.650 0.610 0.680 0.610 0.670 705,000 444,250 0.6301 0.608 0.571 0.636 0.571 0.627 753,425 0.5896 -5.80%
2021-12-13 0 0.690 0.680 0.690 - - 0 0 - 0.646 0.636 0.646 - - 0 - -1.43%
2021-12-10 0 0.700 0.670 0.700 0.670 0.700 116,000 81,050 0.6987 0.655 0.627 0.655 0.627 0.655 123,968 0.6538 1.45%
2021-12-09 0 0.690 0.680 0.690 0.670 0.700 250,000 171,800 0.6872 0.646 0.636 0.646 0.627 0.655 267,172 0.6430 -1.43%
2021-12-08 0 0.700 0.690 0.700 0.680 0.700 243,000 168,010 0.6914 0.655 0.646 0.655 0.636 0.655 259,691 0.6470 0.00%
2021-12-07 0 0.700 0.700 0.730 0.690 0.730 541,000 379,770 0.7020 0.655 0.655 0.683 0.646 0.683 578,160 0.6569 -1.41%
2021-12-06 0 0.710 0.700 0.710 0.690 0.710 1,031,000 721,570 0.6999 0.664 0.655 0.664 0.646 0.664 1,101,817 0.6549 0.00%
2021-12-03 0 0.710 0.690 0.710 0.650 0.710 1,686,000 1,153,830 0.6844 0.664 0.646 0.664 0.608 0.664 1,801,808 0.6404 2.90%
2021-12-02 0 0.690 0.690 0.710 0.670 0.710 994,000 690,680 0.6948 0.646 0.646 0.664 0.627 0.664 1,062,276 0.6502 -2.82%
2021-12-01 0 0.710 0.690 0.710 0.680 0.750 880,000 617,760 0.7020 0.664 0.646 0.664 0.636 0.702 940,445 0.6569 -5.33%
2021-11-30 0 0.750 0.730 0.750 0.680 0.750 1,381,000 1,013,070 0.7336 0.702 0.683 0.702 0.636 0.702 1,475,858 0.6864 5.63%
2021-11-29 0 0.710 0.680 0.710 0.670 0.710 257,000 177,020 0.6888 0.664 0.636 0.664 0.627 0.664 274,653 0.6445 1.43%
2021-11-26 0 0.700 0.680 0.700 0.670 0.700 1,100,000 748,730 0.6807 0.655 0.636 0.655 0.627 0.655 1,175,557 0.6369 -6.67%
2021-11-25 0 0.750 0.710 0.750 0.680 0.750 488,000 351,950 0.7212 0.702 0.664 0.702 0.636 0.702 521,520 0.6749 5.63%
2021-11-24 0 0.710 0.680 0.710 0.660 0.720 461,000 311,690 0.6761 0.664 0.636 0.664 0.618 0.674 492,665 0.6327 1.43%
2021-11-23 0 0.700 0.680 0.700 0.660 0.710 581,000 398,660 0.6862 0.655 0.636 0.655 0.618 0.664 620,908 0.6421 0.00%
2021-11-22 0 0.700 0.680 0.700 0.680 0.750 653,000 456,840 0.6996 0.655 0.636 0.655 0.636 0.702 697,853 0.6546 -5.41%
2021-11-19 0 0.740 0.720 0.740 0.720 0.790 670,000 506,270 0.7556 0.692 0.674 0.692 0.674 0.739 716,021 0.7071 -3.90%
2021-11-18 0 0.770 0.760 0.770 0.750 0.790 428,000 327,500 0.7652 0.721 0.711 0.721 0.702 0.739 457,398 0.7160 -3.75%
2021-11-17 0 0.800 0.790 0.800 0.720 0.800 1,282,000 974,860 0.7604 0.749 0.739 0.749 0.674 0.749 1,370,058 0.7115 6.67%
2021-11-16 0 0.750 0.740 0.750 0.710 0.860 2,833,000 2,245,220 0.7925 0.702 0.692 0.702 0.664 0.805 3,027,593 0.7416 -11.76%
2021-11-15 0 0.850 0.840 0.850 0.670 0.890 5,939,000 4,862,340 0.8187 0.795 0.786 0.795 0.627 0.833 6,346,937 0.7661 18.06%
2021-11-12 0 0.720 0.720 0.730 0.560 0.780 8,850,000 6,194,240 0.6999 0.674 0.674 0.683 0.524 0.730 9,457,888 0.6549 30.91%
2021-11-11 0 0.550 0.550 0.570 0.500 0.570 2,270,000 1,195,540 0.5267 0.515 0.515 0.533 0.468 0.533 2,425,922 0.4928 11.11%
2021-11-10 0 0.495 0.495 0.500 0.495 0.500 82,000 40,830 0.4979 0.463 0.463 0.468 0.463 0.468 87,632 0.4659 -1.00%
2021-11-09 0 0.500 0.495 0.500 0.495 0.530 267,000 133,725 0.5008 0.468 0.463 0.468 0.463 0.496 285,340 0.4687 1.01%
2021-11-08 0 0.495 0.495 0.500 0.495 0.500 546,000 272,685 0.4994 0.463 0.463 0.468 0.463 0.468 583,504 0.4673 1.02%
2021-11-05 0 0.490 0.490 0.500 0.490 0.510 589,000 295,730 0.5021 0.459 0.459 0.468 0.459 0.477 629,457 0.4698 -3.92%
2021-11-04 0 0.510 0.510 0.520 0.485 0.520 771,000 386,640 0.5015 0.477 0.477 0.487 0.454 0.487 823,958 0.4692 3.03%
2021-11-03 0 0.495 0.495 0.500 0.485 0.550 5,812,000 2,933,795 0.5048 0.463 0.463 0.468 0.454 0.515 6,211,214 0.4723 -10.00%
2021-11-02 0 0.550 0.550 0.560 0.520 0.600 1,321,000 722,350 0.5468 0.515 0.515 0.524 0.487 0.561 1,411,737 0.5117 0.00%
2021-11-01 0 0.550 0.550 0.570 0.550 0.570 1,349,000 742,790 0.5506 0.515 0.515 0.533 0.515 0.533 1,441,660 0.5152 -1.79%
2021-10-29 0 0.560 0.560 0.590 0.550 0.570 817,000 460,800 0.5640 0.524 0.524 0.552 0.515 0.533 873,118 0.5278 -3.45%
2021-10-28 0 0.580 0.560 0.580 0.550 0.640 3,221,000 1,879,500 0.5835 0.543 0.524 0.543 0.515 0.599 3,442,244 0.5460 1.75%
2021-10-27 0 0.570 0.570 0.580 0.560 0.580 926,000 522,270 0.5640 0.533 0.533 0.543 0.524 0.543 989,605 0.5278 -1.72%
2021-10-26 0 0.580 0.580 0.590 0.580 0.600 269,000 158,410 0.5889 0.543 0.543 0.552 0.543 0.561 287,477 0.5510 0.00%
2021-10-25 0 0.580 0.580 0.590 0.580 0.610 2,134,000 1,274,100 0.5970 0.543 0.543 0.552 0.543 0.571 2,280,580 0.5587 -3.33%
2021-10-22 0 0.600 0.600 0.610 0.600 0.620 1,402,000 849,440 0.6059 0.561 0.561 0.571 0.561 0.580 1,498,300 0.5669 0.00%
2021-10-21 0 0.600 0.600 0.620 0.600 0.660 4,087,000 2,513,910 0.6151 0.561 0.561 0.580 0.561 0.618 4,367,727 0.5756 -1.64%
2021-10-20 0 0.610 0.610 0.630 0.610 0.710 1,471,000 941,020 0.6397 0.571 0.571 0.590 0.571 0.664 1,572,040 0.5986 0.00%
2021-10-19 0 0.610 0.610 0.620 0.600 0.630 458,000 281,520 0.6147 0.571 0.571 0.580 0.561 0.590 489,459 0.5752 -1.61%
2021-10-18 0 0.620 0.610 0.620 0.600 0.660 1,209,000 750,940 0.6211 0.580 0.571 0.580 0.561 0.618 1,292,044 0.5812 -1.59%
2021-10-15 0 0.630 0.600 0.630 0.600 0.640 1,074,000 658,220 0.6129 0.590 0.561 0.590 0.561 0.599 1,147,771 0.5735 1.61%
2021-10-12 0 0.620 0.600 0.610 0.600 0.670 2,218,000 1,380,030 0.6222 0.580 0.561 0.571 0.561 0.627 2,370,350 0.5822 -6.06%
2021-10-11 0 0.660 0.640 0.660 0.630 0.670 257,000 167,550 0.6519 0.618 0.599 0.618 0.590 0.627 274,653 0.6100 4.76%
2021-10-08 0 0.630 0.620 0.650 0.620 0.680 418,000 267,980 0.6411 0.590 0.580 0.608 0.580 0.636 446,712 0.5999 -3.08%
2021-10-07 0 0.650 0.650 0.670 0.640 0.680 147,000 95,900 0.6524 0.608 0.608 0.627 0.599 0.636 157,097 0.6105 3.17%
2021-10-06 0 0.630 0.610 0.650 0.610 0.660 701,000 445,730 0.6358 0.590 0.571 0.608 0.571 0.618 749,150 0.5950 -4.55%
2021-10-05 0 0.660 0.660 0.680 0.660 0.700 481,000 321,980 0.6694 0.618 0.618 0.636 0.618 0.655 514,039 0.6264 -2.94%
2021-10-04 0 0.680 0.680 0.720 0.680 0.700 77,000 52,420 0.6808 0.636 0.636 0.674 0.636 0.655 82,289 0.6370 -2.86%
2021-09-30 0 0.700 0.700 0.710 0.700 0.740 101,000 71,380 0.7067 0.655 0.655 0.664 0.655 0.692 107,937 0.6613 -2.78%
2021-09-29 0 0.720 0.680 0.720 0.720 0.720 7,000 5,040 0.7200 0.674 0.636 0.674 0.674 0.674 7,481 0.6737 2.86%
2021-09-28 0 0.700 0.700 0.720 0.690 0.780 767,000 558,340 0.7280 0.655 0.655 0.674 0.646 0.730 819,684 0.6812 -4.11%
2021-09-27 0 0.730 0.730 0.750 0.660 0.800 3,947,000 2,840,540 0.7197 0.683 0.683 0.702 0.618 0.749 4,218,111 0.6734 12.31%
2021-09-24 0 0.650 0.650 0.660 0.630 0.660 447,000 286,690 0.6414 0.608 0.608 0.618 0.590 0.618 477,703 0.6001 1.56%
2021-09-23 0 0.640 0.640 0.660 0.590 0.730 7,054,000 4,358,590 0.6179 0.599 0.599 0.618 0.552 0.683 7,538,524 0.5782 -9.86%
2021-09-21 0 0.710 0.670 0.740 - - 0 0 - 0.664 0.627 0.692 - - 0 - 0.00%
2021-09-20 0 0.710 0.670 0.720 0.720 0.720 1,000 720 0.7200 0.664 0.627 0.674 0.674 0.674 1,069 0.6737 -1.39%
2021-09-17 0 0.720 0.690 0.740 0.690 0.740 926,000 654,530 0.7068 0.674 0.646 0.692 0.646 0.692 989,605 0.6614 -1.37%
2021-09-16 0 0.730 0.720 0.730 0.710 0.750 490,000 351,430 0.7172 0.683 0.674 0.683 0.664 0.702 523,657 0.6711 -2.67%
2021-09-15 0 0.750 0.720 0.750 0.720 0.750 1,776,000 1,304,730 0.7346 0.702 0.674 0.702 0.674 0.702 1,897,990 0.6874 0.00%
2021-09-14 0 0.750 0.740 0.750 0.750 0.780 2,352,000 1,769,650 0.7524 0.702 0.692 0.702 0.702 0.730 2,513,554 0.7040 -3.85%
2021-09-13 0 0.780 0.780 0.800 0.770 0.800 495,000 393,070 0.7941 0.730 0.730 0.749 0.721 0.749 529,001 0.7430 2.63%
2021-09-10 0 0.760 0.760 0.770 0.760 0.790 278,000 215,330 0.7746 0.711 0.711 0.721 0.711 0.739 297,095 0.7248 1.33%
2021-09-09 0 0.750 0.750 0.760 0.740 0.790 1,608,000 1,224,310 0.7614 0.702 0.702 0.711 0.692 0.739 1,718,450 0.7125 -3.85%
2021-09-08 0 0.780 0.770 0.800 0.770 0.800 1,271,000 997,470 0.7848 0.730 0.721 0.749 0.721 0.749 1,358,302 0.7344 0.00%
2021-09-07 0 0.780 0.780 0.790 0.780 0.800 413,000 326,370 0.7902 0.730 0.730 0.739 0.730 0.749 441,368 0.7395 -1.27%
2021-09-06 0 0.790 0.790 0.800 0.770 0.800 970,000 774,000 0.7979 0.739 0.739 0.749 0.721 0.749 1,036,627 0.7467 -1.25%
2021-09-03 0 0.800 0.790 0.800 0.800 0.800 17,000 13,600 0.8000 0.749 0.739 0.749 0.749 0.749 18,168 0.7486 0.00%
2021-09-02 0 0.800 0.790 0.800 0.780 0.820 2,735,000 2,188,590 0.8002 0.749 0.739 0.749 0.730 0.767 2,922,861 0.7488 0.00%
2021-09-01 0 0.800 0.800 0.810 0.770 0.800 245,000 194,800 0.7951 0.749 0.749 0.758 0.721 0.749 261,829 0.7440 0.00%
2021-08-31 0 0.800 0.780 0.800 0.750 0.790 470,000 364,250 0.7750 0.749 0.730 0.749 0.702 0.739 502,283 0.7252 1.27%
2021-08-30 0 0.790 0.760 0.800 0.740 0.800 682,000 516,610 0.7575 0.739 0.711 0.749 0.692 0.749 728,845 0.7088 3.95%
2021-08-27 0 0.760 0.760 0.770 0.760 0.800 543,000 423,510 0.7799 0.711 0.711 0.721 0.711 0.749 580,298 0.7298 -5.00%
2021-08-26 0 0.800 0.790 0.800 0.770 0.800 2,252,000 1,799,650 0.7991 0.749 0.739 0.749 0.721 0.749 2,406,685 0.7478 2.56%
2021-08-25 0 0.780 0.780 0.800 0.770 0.800 190,000 150,900 0.7942 0.730 0.730 0.749 0.721 0.749 203,051 0.7432 -1.27%
2021-08-24 0 0.790 0.780 0.790 0.760 0.800 45,900 35,895 0.7820 0.739 0.730 0.739 0.711 0.749 49,053 0.7318 2.60%
2021-08-23 0 0.770 0.770 0.800 0.760 0.770 609,000 468,560 0.7694 0.721 0.721 0.749 0.711 0.721 650,831 0.7199 -1.28%
2021-08-20 0 0.780 0.780 0.790 0.780 0.790 518,000 404,330 0.7806 0.730 0.730 0.739 0.730 0.739 553,580 0.7304 -1.27%
2021-08-19 0 0.790 0.780 0.790 0.770 0.800 362,000 285,390 0.7884 0.739 0.730 0.739 0.721 0.749 386,865 0.7377 -1.25%
2021-08-18 0 0.800 0.790 0.800 0.780 0.820 2,298,000 1,835,540 0.7988 0.749 0.739 0.749 0.730 0.767 2,455,845 0.7474 2.56%
2021-08-17 0 0.780 0.750 0.790 0.750 0.900 4,189,000 3,352,940 0.8004 0.730 0.702 0.739 0.702 0.842 4,476,734 0.7490 -13.33%
2021-08-16 0 0.900 0.890 0.900 0.890 0.930 517,000 469,740 0.9086 0.842 0.833 0.842 0.833 0.870 552,512 0.8502 -3.23%
2021-08-13 0 0.930 0.930 0.950 0.920 0.940 432,000 397,510 0.9202 0.870 0.870 0.889 0.861 0.880 461,673 0.8610 0.00%
2021-08-12 0 0.930 0.930 0.950 0.920 0.970 188,000 175,660 0.9344 0.870 0.870 0.889 0.861 0.908 200,913 0.8743 -2.11%
2021-08-11 0 0.950 0.940 0.950 0.940 0.960 98,000 92,950 0.9485 0.889 0.880 0.889 0.880 0.898 104,731 0.8875 0.00%
2021-08-10 0 0.950 0.940 0.950 0.940 0.980 227,000 216,760 0.9549 0.889 0.880 0.889 0.880 0.917 242,592 0.8935 0.00%
2021-08-09 0 0.950 0.930 0.950 0.930 0.970 213,000 204,010 0.9578 0.889 0.870 0.889 0.870 0.908 227,631 0.8962 0.00%
2021-08-06 0 0.950 0.930 0.950 0.930 0.970 101,000 96,190 0.9524 0.889 0.870 0.889 0.870 0.908 107,937 0.8912 -1.04%
2021-08-05 0 0.960 0.930 0.970 0.920 0.960 66,000 62,570 0.9480 0.898 0.870 0.908 0.861 0.898 70,533 0.8871 -1.03%
2021-08-04 0 0.970 0.930 0.970 0.910 0.970 825,000 768,860 0.9320 0.908 0.870 0.908 0.852 0.908 881,668 0.8721 1.04%
2021-08-03 0 0.960 0.950 0.960 0.930 0.990 486,000 473,570 0.9744 0.898 0.889 0.898 0.870 0.926 519,382 0.9118 -1.03%
2021-08-02 0 0.970 0.970 1.030 0.950 1.020 169,000 165,110 0.9770 0.908 0.908 0.964 0.889 0.954 180,608 0.9142 -2.02%
2021-07-30 0 0.990 0.990 1.010 0.950 1.030 302,000 299,350 0.9912 0.926 0.926 0.945 0.889 0.964 322,744 0.9275 4.21%
2021-07-29 0 0.950 0.950 0.960 0.900 0.970 429,000 404,420 0.9427 0.889 0.889 0.898 0.842 0.908 458,467 0.8821 1.06%
2021-07-28 0 0.940 0.920 0.940 0.770 0.940 1,021,000 898,260 0.8798 0.880 0.861 0.880 0.721 0.880 1,091,130 0.8232 17.50%
2021-07-27 0 0.800 0.800 0.810 0.710 0.980 2,524,000 2,080,780 0.8244 0.749 0.749 0.758 0.664 0.917 2,697,368 0.7714 -15.79%
2021-07-26 0 0.950 0.950 1.020 0.910 1.040 2,593,000 2,579,970 0.9950 0.889 0.889 0.954 0.852 0.973 2,771,108 0.9310 -9.52%
2021-07-23 0 1.050 1.020 1.050 1.020 1.060 127,000 133,740 1.0531 0.983 0.954 0.983 0.954 0.992 135,723 0.9854 -0.94%
2021-07-22 0 1.060 1.030 1.060 1.020 1.070 800,000 842,740 1.0534 0.992 0.964 0.992 0.954 1.001 854,950 0.9857 1.92%
2021-07-21 0 1.040 1.020 1.040 1.010 1.050 257,000 263,750 1.0263 0.973 0.954 0.973 0.945 0.983 274,653 0.9603 -1.89%
2021-07-20 0 1.060 1.050 1.060 0.990 1.060 1,899,000 1,948,850 1.0263 0.992 0.983 0.992 0.926 0.992 2,029,438 0.9603 0.00%
2021-07-19 0 1.060 1.030 1.060 1.030 1.060 155,000 161,190 1.0399 0.992 0.964 0.992 0.964 0.992 165,647 0.9731 -0.93%
2021-07-16 0 1.070 1.050 1.070 1.050 1.080 141,000 149,790 1.0623 1.001 0.983 1.001 0.983 1.011 150,685 0.9941 1.90%
2021-07-15 0 1.050 1.050 1.060 1.040 1.100 275,000 291,920 1.0615 0.983 0.983 0.992 0.973 1.029 293,889 0.9933 -1.87%
2021-07-14 0 1.070 1.060 1.070 1.050 1.080 227,000 242,190 1.0669 1.001 0.992 1.001 0.983 1.011 242,592 0.9983 -0.93%
2021-07-13 0 1.080 1.080 1.090 1.070 1.090 82,000 89,140 1.0871 1.011 1.011 1.020 1.001 1.020 87,632 1.0172 -1.82%
2021-07-12 0 1.100 1.070 1.100 1.070 1.100 116,000 125,220 1.0795 1.029 1.001 1.029 1.001 1.029 123,968 1.0101 2.80%
2021-07-09 0 1.070 1.060 1.070 1.030 1.080 664,000 704,360 1.0608 1.001 0.992 1.001 0.964 1.011 709,609 0.9926 0.00%
2021-07-08 0 1.070 1.070 1.080 1.070 1.120 484,000 524,830 1.0844 1.001 1.001 1.011 1.001 1.048 517,245 1.0147 -5.31%
2021-07-07 0 1.130 1.120 1.130 1.110 1.130 546,000 615,880 1.1280 1.057 1.048 1.057 1.039 1.057 583,504 1.0555 -1.74%
2021-07-06 0 1.150 1.120 1.150 1.100 1.150 174,000 194,380 1.1171 1.076 1.048 1.076 1.029 1.076 185,952 1.0453 4.55%
2021-07-05 0 1.100 1.100 1.120 1.090 1.180 620,000 709,510 1.1444 1.029 1.029 1.048 1.020 1.104 662,586 1.0708 -5.98%
2021-07-02 0 1.170 1.150 1.170 1.130 1.200 1,029,000 1,202,670 1.1688 1.095 1.076 1.095 1.057 1.123 1,099,680 1.0937 -1.68%
2021-06-30 0 1.190 1.180 1.190 1.150 1.210 4,046,000 4,750,680 1.1742 1.114 1.104 1.114 1.076 1.132 4,323,911 1.0987 5.31%
2021-06-29 0 1.130 1.110 1.130 1.110 1.180 563,000 648,230 1.1514 1.057 1.039 1.057 1.039 1.104 601,671 1.0774 -0.88%
2021-06-28 0 1.140 1.140 1.150 1.080 1.200 1,565,000 1,797,610 1.1486 1.067 1.067 1.076 1.011 1.123 1,672,497 1.0748 6.54%
2021-06-25 0 1.070 1.030 1.070 1.030 1.080 131,000 137,820 1.0521 1.001 0.964 1.001 0.964 1.011 139,998 0.9844 0.94%
2021-06-24 0 1.060 1.050 1.060 1.050 1.090 297,000 317,530 1.0691 0.992 0.983 0.992 0.983 1.020 317,400 1.0004 0.95%
2021-06-23 0 1.050 1.050 1.090 1.030 1.100 852,000 903,660 1.0606 0.983 0.983 1.020 0.964 1.029 910,522 0.9925 -1.87%
2021-06-22 0 1.070 1.070 1.080 1.060 1.110 550,000 593,050 1.0783 1.001 1.001 1.011 0.992 1.039 587,778 1.0090 -0.93%
2021-06-21 0 1.080 1.070 1.080 1.070 1.130 378,000 410,570 1.0862 1.011 1.001 1.011 1.001 1.057 403,964 1.0164 -2.70%
2021-06-18 0 1.110 1.110 1.130 1.090 1.130 568,000 631,190 1.1113 1.039 1.039 1.057 1.020 1.057 607,015 1.0398 0.00%
2021-06-17 0 1.110 1.110 1.130 1.100 1.150 341,000 382,960 1.1230 1.039 1.039 1.057 1.029 1.076 364,423 1.0509 -2.63%
2021-06-16 0 1.140 1.120 1.140 1.120 1.180 297,000 342,300 1.1525 1.067 1.048 1.067 1.048 1.104 317,400 1.0784 -0.87%
2021-06-15 0 1.150 1.150 1.160 1.130 1.160 490,000 563,520 1.1500 1.076 1.076 1.085 1.057 1.085 523,657 1.0761 1.77%
2021-06-11 0 1.130 1.120 1.130 1.120 1.160 217,000 247,140 1.1389 1.057 1.048 1.057 1.048 1.085 231,905 1.0657 0.00%
2021-06-10 0 1.130 1.110 1.130 1.090 1.140 656,000 726,850 1.1080 1.057 1.039 1.057 1.020 1.067 701,059 1.0368 -0.88%
2021-06-09 0 1.140 1.130 1.140 1.120 1.170 315,000 359,350 1.1408 1.067 1.057 1.067 1.048 1.095 336,637 1.0675 0.88%
2021-06-08 0 1.130 1.130 1.140 1.130 1.180 884,000 1,010,670 1.1433 1.057 1.057 1.067 1.057 1.104 944,720 1.0698 -3.42%
2021-06-07 0 1.170 1.160 1.170 1.150 1.250 1,022,000 1,215,630 1.1895 1.095 1.085 1.095 1.076 1.170 1,092,199 1.1130 -1.68%
2021-06-04 0 1.190 1.190 1.210 1.180 1.250 2,023,900 2,453,450 1.2122 1.114 1.114 1.132 1.104 1.170 2,162,917 1.1343 -1.65%
2021-06-03 0 1.210 1.210 1.230 1.190 1.320 9,863,000 12,167,380 1.2336 1.132 1.132 1.151 1.114 1.235 10,540,469 1.1543 2.54%
2021-06-02 0 1.180 1.180 1.190 1.030 1.200 5,111,000 5,908,990 1.1561 1.104 1.104 1.114 0.964 1.123 5,462,064 1.0818 14.56%
2021-06-01 0 1.030 1.030 1.040 0.990 1.040 1,907,000 1,962,910 1.0293 0.964 0.964 0.973 0.926 0.973 2,037,988 0.9632 0.98%
2021-05-31 0 1.020 1.020 1.040 0.960 1.130 4,349,000 4,470,130 1.0279 0.954 0.954 0.973 0.898 1.057 4,647,724 0.9618 5.15%
2021-05-28 0 0.970 0.970 0.980 0.920 1.010 3,683,000 3,608,330 0.9797 0.908 0.908 0.917 0.861 0.945 3,935,978 0.9168 -2.02%
2021-05-27 0 0.990 0.980 0.990 0.990 1.070 5,363,000 5,328,070 0.9935 0.926 0.917 0.926 0.926 1.001 5,731,373 0.9296 -2.94%
2021-05-26 0 1.020 1.020 1.030 0.980 1.050 2,180,000 2,222,830 1.0196 0.954 0.954 0.964 0.917 0.983 2,329,740 0.9541 -1.92%
2021-05-25 0 1.040 1.020 1.050 1.040 1.050 5,000 5,230 1.0460 0.973 0.954 0.983 0.973 0.983 5,343 0.9788 -0.95%
2021-05-24 0 1.050 1.040 1.050 1.020 1.060 392,000 410,220 1.0465 0.983 0.973 0.983 0.954 0.992 418,926 0.9792 -1.87%
2021-05-21 0 1.070 1.040 1.070 1.040 1.080 155,000 163,410 1.0543 1.001 0.973 1.001 0.973 1.011 165,647 0.9865 0.94%
2021-05-20 0 1.060 1.050 1.080 1.020 1.080 805,000 843,980 1.0484 0.992 0.983 1.011 0.954 1.011 860,294 0.9810 -0.93%
2021-05-18 0 1.070 1.050 1.070 1.020 1.080 1,618,000 1,693,530 1.0467 1.001 0.983 1.001 0.954 1.011 1,729,137 0.9794 0.00%
2021-05-17 0 1.070 1.040 1.070 1.040 1.080 565,000 600,920 1.0636 1.001 0.973 1.001 0.973 1.011 603,809 0.9952 1.90%
2021-05-14 0 1.050 1.050 1.080 1.020 1.150 2,274,000 2,419,290 1.0639 0.983 0.983 1.011 0.954 1.076 2,430,196 0.9955 -4.55%
2021-05-13 0 1.100 1.040 1.100 0.950 1.100 2,715,000 2,813,800 1.0364 1.029 0.973 1.029 0.889 1.029 2,901,488 0.9698 11.11%
2021-05-12 0 0.990 0.990 1.000 0.990 1.070 2,592,095 2,687,376 1.0368 0.926 0.926 0.936 0.926 1.001 2,770,141 0.9701 -1.00%
2021-05-11 0 1.000 0.980 1.000 0.940 1.100 3,364,000 3,408,350 1.0132 0.936 0.917 0.936 0.880 1.029 3,595,066 0.9481 -4.76%
2021-05-10 0 1.050 1.040 1.050 1.040 1.110 1,267,000 1,338,080 1.0561 0.983 0.973 0.983 0.973 1.039 1,354,028 0.9882 -4.55%
2021-05-07 0 1.100 1.090 1.100 1.080 1.130 1,514,000 1,676,970 1.1076 1.029 1.020 1.029 1.011 1.057 1,617,993 1.0365 -2.65%
2021-05-06 0 1.130 1.130 1.190 1.120 1.150 646,000 736,580 1.1402 1.057 1.057 1.114 1.048 1.076 690,372 1.0669 -1.74%
2021-05-05 0 1.150 1.150 1.170 1.150 1.150 8,000 9,200 1.1500 1.076 1.076 1.095 1.076 1.076 8,550 1.0761 -1.71%
2021-05-04 0 1.170 1.170 1.190 1.150 1.170 226,000 264,260 1.1693 1.095 1.095 1.114 1.076 1.095 241,523 1.0941 1.74%
2021-05-03 0 1.150 1.140 1.200 - - 0 0 - 1.076 1.067 1.123 - - 0 - 0.00%
2021-04-30 0 1.150 1.150 1.190 1.150 1.160 10,000 11,580 1.1580 1.076 1.076 1.114 1.076 1.085 10,687 1.0836 -0.86%
2021-04-29 0 1.160 1.160 1.180 1.160 1.180 91,000 106,560 1.1710 1.085 1.085 1.104 1.085 1.104 97,251 1.0957 -1.69%
2021-04-28 0 1.180 1.180 1.200 1.180 1.180 88,000 103,840 1.1800 1.104 1.104 1.123 1.104 1.104 94,045 1.1042 -1.67%
2021-04-27 0 1.200 1.190 1.200 1.190 1.200 39,000 46,470 1.1915 1.123 1.114 1.123 1.114 1.123 41,679 1.1150 -1.64%
2021-04-26 0 1.220 1.180 1.220 1.140 1.230 539,000 650,550 1.2070 1.142 1.104 1.142 1.067 1.151 576,023 1.1294 4.27%
2021-04-23 0 1.170 1.170 1.210 1.160 1.190 278,000 327,300 1.1773 1.095 1.095 1.132 1.085 1.114 297,095 1.1017 -4.88%
2021-04-22 0 1.230 1.170 1.230 1.230 1.230 2,000 2,460 1.2300 1.151 1.095 1.151 1.151 1.151 2,137 1.1509 -1.60%
2021-04-21 0 1.250 1.210 1.250 - - 0 0 - 1.170 1.132 1.170 - - 0 - 0.00%
2021-04-20 0 1.250 1.250 1.260 1.180 1.250 1,746,000 2,140,870 1.2262 1.170 1.170 1.179 1.104 1.170 1,865,929 1.1473 4.17%
2021-04-19 0 1.200 1.200 1.210 1.110 1.210 1,250,000 1,459,620 1.1677 1.123 1.123 1.132 1.039 1.132 1,335,860 1.0926 6.19%
2021-04-16 0 1.130 1.110 1.130 1.100 1.140 422,000 471,410 1.1171 1.057 1.039 1.057 1.029 1.067 450,986 1.0453 0.00%
2021-04-15 0 1.130 1.130 1.140 1.120 1.150 163,000 184,120 1.1296 1.057 1.057 1.067 1.048 1.076 174,196 1.0570 -1.74%
2021-04-14 0 1.150 1.130 1.150 1.150 1.170 3,000 3,490 1.1633 1.076 1.057 1.076 1.076 1.095 3,206 1.0886 -1.71%
2021-04-13 0 1.170 1.140 1.170 1.140 1.170 8,000 9,190 1.1488 1.095 1.067 1.095 1.067 1.095 8,550 1.0749 2.63%
2021-04-12 0 1.140 1.140 1.160 1.130 1.160 676,000 772,120 1.1422 1.067 1.067 1.085 1.057 1.085 722,433 1.0688 -1.72%
2021-04-09 0 1.160 1.140 1.160 1.130 1.170 47,000 53,610 1.1406 1.085 1.067 1.085 1.057 1.095 50,228 1.0673 -1.69%
2021-04-08 0 1.180 1.160 1.180 1.170 1.190 106,000 125,190 1.1810 1.104 1.085 1.104 1.095 1.114 113,281 1.1051 1.72%
2021-04-07 0 1.160 1.140 1.160 1.130 1.220 878,000 1,008,110 1.1482 1.085 1.067 1.085 1.057 1.142 938,308 1.0744 -3.33%
2021-04-01 0 1.200 1.180 1.210 1.170 1.240 577,000 689,820 1.1955 1.123 1.104 1.132 1.095 1.160 616,633 1.1187 -1.64%
2021-03-31 0 1.220 1.200 1.220 1.120 1.240 1,740,000 2,079,820 1.1953 1.142 1.123 1.142 1.048 1.160 1,859,517 1.1185 8.93%
2021-03-30 0 1.120 1.120 1.160 1.120 1.180 553,000 633,410 1.1454 1.048 1.048 1.085 1.048 1.104 590,984 1.0718 -1.75%
2021-03-29 0 1.140 1.140 1.180 1.130 1.180 197,000 229,800 1.1665 1.067 1.067 1.104 1.057 1.104 210,532 1.0915 0.88%
2021-03-26 0 1.130 1.130 1.150 1.120 1.140 144,000 162,480 1.1283 1.057 1.057 1.076 1.048 1.067 153,891 1.0558 0.00%
2021-03-25 0 1.130 1.130 1.150 1.120 1.150 41,000 46,520 1.1346 1.057 1.057 1.076 1.048 1.076 43,816 1.0617 -0.88%
2021-03-24 0 1.140 1.140 1.160 1.130 1.150 191,000 217,570 1.1391 1.067 1.067 1.085 1.057 1.076 204,119 1.0659 -1.72%
2021-03-23 0 1.160 1.160 1.190 1.160 1.210 215,000 254,820 1.1852 1.085 1.085 1.114 1.085 1.132 229,768 1.1090 -3.33%
2021-03-22 0 1.200 1.200 1.220 1.170 1.200 125,000 149,860 1.1989 1.123 1.123 1.142 1.095 1.123 133,586 1.1218 0.00%
2021-03-19 0 1.200 1.180 1.200 1.180 1.210 114,000 135,860 1.1918 1.123 1.104 1.123 1.104 1.132 121,830 1.1152 -1.64%
2021-03-18 0 1.220 1.190 1.220 1.180 1.220 254,000 303,280 1.1940 1.142 1.114 1.142 1.104 1.142 271,447 1.1173 -0.81%
2021-03-17 0 1.230 1.220 1.240 1.170 1.250 322,000 392,490 1.2189 1.151 1.142 1.160 1.095 1.170 344,118 1.1406 3.36%
2021-03-16 0 1.190 1.170 1.190 1.140 1.210 655,000 783,660 1.1964 1.114 1.095 1.114 1.067 1.132 699,991 1.1195 5.31%
2021-03-15 0 1.130 1.130 1.180 1.130 1.140 36,000 40,950 1.1375 1.057 1.057 1.104 1.057 1.067 38,473 1.0644 -0.88%
2021-03-12 0 1.140 1.140 1.180 1.140 1.180 203,000 235,120 1.1582 1.067 1.067 1.104 1.067 1.104 216,944 1.0838 0.00%
2021-03-11 0 1.140 1.140 1.150 1.140 1.140 2,000 2,280 1.1400 1.067 1.067 1.076 1.067 1.067 2,137 1.0667 0.88%
2021-03-10 0 1.130 1.130 1.150 1.130 1.150 71,000 80,410 1.1325 1.057 1.057 1.076 1.057 1.076 75,877 1.0597 0.89%
2021-03-09 0 1.120 1.120 1.140 1.070 1.180 324,000 361,420 1.1155 1.048 1.048 1.067 1.001 1.104 346,255 1.0438 -3.45%
2021-03-08 0 1.160 1.150 1.160 1.150 1.190 609,000 707,860 1.1623 1.085 1.076 1.085 1.076 1.114 650,831 1.0876 -4.92%
2021-03-05 0 1.220 1.200 1.220 1.150 1.220 620,000 735,860 1.1869 1.142 1.123 1.142 1.076 1.142 662,586 1.1106 0.00%
2021-03-04 0 1.220 1.200 1.220 1.190 1.220 146,000 175,770 1.2039 1.142 1.123 1.142 1.114 1.142 156,028 1.1265 -3.17%
2021-03-03 0 1.260 1.250 1.260 1.220 1.260 456,000 566,300 1.2419 1.179 1.170 1.179 1.142 1.179 487,322 1.1621 4.13%
2021-03-02 0 1.210 1.210 1.220 1.180 1.240 355,000 426,090 1.2003 1.132 1.132 1.142 1.104 1.160 379,384 1.1231 -3.20%
2021-03-01 0 1.250 1.250 1.260 1.160 1.260 1,538,000 1,876,690 1.2202 1.170 1.170 1.179 1.085 1.179 1,643,642 1.1418 5.93%
2021-02-26 0 1.180 1.150 1.180 1.130 1.180 825,000 945,380 1.1459 1.104 1.076 1.104 1.057 1.104 881,668 1.0723 0.00%
2021-02-25 0 1.180 1.180 1.230 1.180 1.230 504,000 606,400 1.2032 1.104 1.104 1.151 1.104 1.151 538,619 1.1258 0.85%
2021-02-24 0 1.170 1.170 1.200 1.170 1.260 1,393,000 1,680,780 1.2066 1.095 1.095 1.123 1.095 1.179 1,488,682 1.1290 -7.87%
2021-02-23 0 1.270 1.270 1.280 1.230 1.270 788,000 986,990 1.2525 1.188 1.188 1.198 1.151 1.188 842,126 1.1720 0.79%
2021-02-22 0 1.260 1.240 1.260 1.240 1.290 710,000 890,070 1.2536 1.179 1.160 1.179 1.160 1.207 758,768 1.1730 -1.56%
2021-02-19 0 1.280 1.260 1.280 1.240 1.280 494,000 625,330 1.2659 1.198 1.179 1.198 1.160 1.198 527,932 1.1845 1.59%
2021-02-18 0 1.260 1.260 1.270 1.250 1.290 517,000 649,530 1.2563 1.179 1.179 1.188 1.170 1.207 552,512 1.1756 -2.33%
2021-02-17 0 1.290 1.260 1.290 1.250 1.320 1,557,308 1,995,477 1.2814 1.207 1.179 1.207 1.170 1.235 1,664,276 1.1990 0.78%
2021-02-16 0 1.280 1.280 1.300 1.280 1.360 944,000 1,223,440 1.2960 1.198 1.198 1.216 1.198 1.273 1,008,841 1.2127 -3.03%
2021-02-11 0 1.320 1.290 1.320 1.270 1.320 338,000 433,990 1.2840 1.235 1.207 1.235 1.188 1.235 361,217 1.2015 1.54%
2021-02-10 0 1.300 1.280 1.300 1.250 1.310 563,000 715,920 1.2716 1.216 1.198 1.216 1.170 1.226 601,671 1.1899 -0.76%
2021-02-09 0 1.310 1.300 1.310 1.300 1.360 986,000 1,290,820 1.3091 1.226 1.216 1.226 1.216 1.273 1,053,726 1.2250 -2.96%
2021-02-08 0 1.350 1.320 1.360 1.330 1.430 647,000 878,700 1.3581 1.263 1.235 1.273 1.245 1.338 691,441 1.2708 -3.57%
2021-02-05 0 1.400 1.380 1.400 1.380 1.420 238,000 331,750 1.3939 1.310 1.291 1.310 1.291 1.329 254,348 1.3043 0.00%
2021-02-04 0 1.400 1.370 1.400 1.370 1.400 100,000 138,610 1.3861 1.310 1.282 1.310 1.282 1.310 106,869 1.2970 0.00%
2021-02-03 0 1.400 1.340 1.410 1.360 1.410 1,115,000 1,556,800 1.3962 1.310 1.254 1.319 1.273 1.319 1,191,587 1.3065 0.72%
2021-02-02 0 1.390 1.350 1.390 1.350 1.390 224,000 306,880 1.3700 1.301 1.263 1.301 1.263 1.301 239,386 1.2819 1.46%
2021-02-01 0 1.370 1.360 1.370 1.360 1.430 630,000 877,050 1.3921 1.282 1.273 1.282 1.273 1.338 673,273 1.3027 -3.52%
2021-01-29 0 1.420 1.400 1.420 1.340 1.450 2,613,000 3,652,390 1.3978 1.329 1.310 1.329 1.254 1.357 2,792,481 1.3079 1.43%
2021-01-28 0 1.400 1.400 1.420 1.270 1.400 6,326,000 8,568,030 1.3544 1.310 1.310 1.329 1.188 1.310 6,760,520 1.2674 7.69%
2021-01-27 0 1.300 1.260 1.300 1.230 1.300 1,035,000 1,315,720 1.2712 1.216 1.179 1.216 1.151 1.216 1,106,092 1.1895 0.00%
2021-01-26 0 1.300 1.240 1.300 1.230 1.300 1,443,000 1,815,520 1.2582 1.216 1.160 1.216 1.151 1.216 1,542,117 1.1773 2.36%
2021-01-25 0 1.270 1.250 1.270 1.250 1.300 553,000 702,050 1.2695 1.188 1.170 1.188 1.170 1.216 590,984 1.1879 0.79%
2021-01-22 0 1.260 1.250 1.260 1.240 1.280 294,000 368,780 1.2544 1.179 1.170 1.179 1.160 1.198 314,194 1.1737 -2.33%
2021-01-21 0 1.290 1.280 1.290 1.250 1.320 1,871,000 2,397,540 1.2814 1.207 1.198 1.207 1.170 1.235 1,999,515 1.1991 3.20%
2021-01-20 0 1.250 1.230 1.250 1.230 1.300 669,000 834,160 1.2469 1.170 1.151 1.170 1.151 1.216 714,952 1.1667 -3.10%
2021-01-19 0 1.290 1.260 1.290 1.230 1.290 1,790,000 2,252,880 1.2586 1.207 1.179 1.207 1.151 1.207 1,912,951 1.1777 4.03%
2021-01-18 0 1.240 1.230 1.240 1.190 1.290 1,409,000 1,752,960 1.2441 1.160 1.151 1.160 1.114 1.207 1,505,781 1.1642 -3.12%
2021-01-15 0 1.280 1.280 1.300 1.260 1.360 1,509,000 1,974,180 1.3083 1.198 1.198 1.216 1.179 1.273 1,612,650 1.2242 -1.54%
2021-01-14 0 1.300 1.280 1.300 1.270 1.350 935,200 1,217,558 1.3019 1.216 1.198 1.216 1.188 1.263 999,437 1.2182 -2.99%
2021-01-13 0 1.340 1.340 1.350 1.340 1.420 719,000 989,000 1.3755 1.254 1.254 1.263 1.254 1.329 768,387 1.2871 -5.63%
2021-01-12 0 1.420 1.410 1.420 1.310 1.460 3,026,000 4,228,680 1.3974 1.329 1.319 1.329 1.226 1.366 3,233,850 1.3076 5.19%
2021-01-11 0 1.350 1.330 1.350 1.270 1.350 2,690,000 3,497,210 1.3001 1.263 1.245 1.263 1.188 1.263 2,874,770 1.2165 6.30%
2021-01-08 0 1.270 1.260 1.290 1.260 1.300 1,072,000 1,378,250 1.2857 1.188 1.179 1.207 1.179 1.216 1,145,633 1.2030 -1.55%
2021-01-07 0 1.290 1.270 1.290 1.250 1.300 638,000 817,560 1.2814 1.207 1.188 1.207 1.170 1.216 681,823 1.1991 2.38%
2021-01-06 0 1.260 1.260 1.280 1.250 1.300 1,126,000 1,422,180 1.2630 1.179 1.179 1.198 1.170 1.216 1,203,343 1.1819 -3.82%
2021-01-05 0 1.310 1.290 1.310 1.290 1.340 383,000 500,870 1.3078 1.226 1.207 1.226 1.207 1.254 409,307 1.2237 -2.24%
2021-01-04 0 1.340 1.330 1.340 1.250 1.340 1,848,000 2,394,200 1.2956 1.254 1.245 1.254 1.170 1.254 1,974,935 1.2123 3.88%
2020-12-31 0 1.290 1.260 1.290 1.230 1.290 613,000 765,890 1.2494 1.207 1.179 1.207 1.151 1.207 655,106 1.1691 0.78%
2020-12-30 0 1.280 1.270 1.280 1.260 1.310 1,069,000 1,370,200 1.2818 1.198 1.188 1.198 1.179 1.226 1,142,427 1.1994 -3.03%
2020-12-29 0 1.320 1.310 1.320 1.280 1.340 672,000 876,200 1.3039 1.235 1.226 1.235 1.198 1.254 718,158 1.2201 -1.49%
2020-12-28 0 1.340 1.320 1.340 1.300 1.370 951,000 1,273,100 1.3387 1.254 1.235 1.254 1.216 1.282 1,016,322 1.2527 -1.47%
2020-12-24 0 1.360 1.350 1.360 1.340 1.370 773,000 1,045,170 1.3521 1.273 1.263 1.273 1.254 1.282 826,096 1.2652 3.03%
2020-12-23 0 1.320 1.320 1.330 1.280 1.380 3,172,000 4,225,310 1.3321 1.235 1.235 1.245 1.198 1.291 3,389,878 1.2464 3.13%
2020-12-22 0 1.280 1.250 1.280 1.230 1.280 2,043,000 2,563,050 1.2546 1.198 1.170 1.198 1.151 1.198 2,183,329 1.1739 4.07%
2020-12-21 0 1.230 1.220 1.230 1.210 1.250 1,026,000 1,261,280 1.2293 1.151 1.142 1.151 1.132 1.170 1,096,474 1.1503 -2.38%
2020-12-18 0 1.260 1.230 1.260 1.200 1.260 2,021,200 2,524,672 1.2491 1.179 1.151 1.179 1.123 1.179 2,160,032 1.1688 -0.79%
2020-12-17 0 1.270 1.260 1.270 1.250 1.300 1,402,000 1,762,880 1.2574 1.188 1.179 1.188 1.170 1.216 1,498,300 1.1766 0.79%
2020-12-16 0 1.260 1.250 1.260 1.250 1.300 501,000 631,770 1.2610 1.179 1.170 1.179 1.170 1.216 535,413 1.1800 -3.08%
2020-12-15 0 1.300 1.290 1.300 1.260 1.310 763,000 982,270 1.2874 1.216 1.207 1.216 1.179 1.226 815,409 1.2046 0.00%
2020-12-14 0 1.300 1.270 1.300 1.270 1.330 309,000 402,700 1.3032 1.216 1.188 1.216 1.188 1.245 330,225 1.2195 0.00%
2020-12-11 0 1.300 1.280 1.300 1.270 1.320 911,000 1,186,070 1.3019 1.216 1.198 1.216 1.188 1.235 973,575 1.2183 1.56%
2020-12-10 0 1.280 1.260 1.280 1.230 1.290 1,278,000 1,620,520 1.2680 1.198 1.179 1.198 1.151 1.207 1,365,783 1.1865 -1.54%
2020-12-09 0 1.300 1.260 1.300 1.180 1.300 1,653,000 2,074,410 1.2549 1.216 1.179 1.216 1.104 1.216 1,766,541 1.1743 5.69%
2020-12-08 0 1.230 1.230 1.240 1.230 1.300 602,000 758,650 1.2602 1.151 1.151 1.160 1.151 1.216 643,350 1.1792 -5.38%
2020-12-07 0 1.300 1.260 1.300 1.260 1.300 689,000 886,340 1.2864 1.216 1.179 1.216 1.179 1.216 736,326 1.2037 0.00%
2020-12-04 0 1.300 1.280 1.300 1.270 1.310 968,000 1,254,770 1.2963 1.216 1.198 1.216 1.188 1.226 1,034,490 1.2129 0.00%
2020-12-03 0 1.300 1.300 1.310 1.250 1.330 1,970,000 2,526,840 1.2827 1.216 1.216 1.226 1.170 1.245 2,105,315 1.2002 0.00%
2020-12-02 0 1.300 1.290 1.300 1.290 1.340 1,756,000 2,296,280 1.3077 1.216 1.207 1.216 1.207 1.254 1,876,616 1.2236 -0.76%
2020-12-01 0 1.310 1.300 1.310 1.300 1.360 692,000 915,040 1.3223 1.226 1.216 1.226 1.216 1.273 739,532 1.2373 -0.76%
2020-11-30 0 1.320 1.320 1.360 1.320 1.380 1,778,000 2,383,690 1.3407 1.235 1.235 1.273 1.235 1.291 1,900,127 1.2545 -2.94%
2020-11-27 0 1.360 1.350 1.360 1.290 1.380 1,471,000 1,960,680 1.3329 1.273 1.263 1.273 1.207 1.291 1,572,040 1.2472 3.82%
2020-11-26 0 1.310 1.290 1.310 1.260 1.340 1,517,000 1,953,380 1.2877 1.226 1.207 1.226 1.179 1.254 1,621,200 1.2049 -0.76%
2020-11-25 0 1.320 1.310 1.320 1.250 1.320 3,061,000 3,952,640 1.2913 1.235 1.226 1.235 1.170 1.235 3,271,254 1.2083 0.00%
2020-11-24 0 1.320 1.310 1.320 1.200 1.500 15,211,000 20,936,000 1.3764 1.235 1.226 1.235 1.123 1.404 16,255,812 1.2879 -7.04%
2020-11-23 0 1.420 1.410 1.420 1.350 1.420 3,065,000 4,226,260 1.3789 1.329 1.319 1.329 1.263 1.329 3,275,528 1.2903 4.41%
2020-11-20 0 1.360 1.350 1.360 1.330 1.410 1,711,000 2,312,800 1.3517 1.273 1.263 1.273 1.245 1.319 1,828,525 1.2648 -2.86%
2020-11-19 0 1.400 1.390 1.400 1.260 1.400 3,534,000 4,773,820 1.3508 1.310 1.301 1.310 1.179 1.310 3,776,743 1.2640 7.69%
2020-11-18 0 1.300 1.300 1.310 1.280 1.480 6,212,001 8,518,571 1.3713 1.216 1.216 1.226 1.198 1.385 6,638,690 1.2832 -9.09%
2020-11-17 0 1.430 1.430 1.440 1.340 1.480 6,523,000 9,262,690 1.4200 1.338 1.338 1.347 1.254 1.385 6,971,051 1.3287 3.62%
2020-11-16 0 1.380 1.360 1.380 1.330 1.450 6,784,000 9,422,500 1.3889 1.291 1.273 1.291 1.245 1.357 7,249,979 1.2997 2.99%
2020-11-13 0 1.340 1.340 1.350 1.220 1.350 3,536,000 4,609,300 1.3035 1.254 1.254 1.263 1.142 1.263 3,778,880 1.2198 5.51%
2020-11-12 0 1.270 1.270 1.280 1.190 1.360 10,632,000 13,606,330 1.2798 1.188 1.188 1.198 1.114 1.273 11,362,290 1.1975 7.63%
2020-11-11 0 1.180 1.170 1.180 1.140 1.200 2,951,000 3,436,560 1.1645 1.104 1.095 1.104 1.067 1.123 3,153,698 1.0897 -1.67%
2020-11-10 0 1.200 1.190 1.200 1.110 1.230 3,125,000 3,662,220 1.1719 1.123 1.114 1.123 1.039 1.151 3,339,650 1.0966 7.14%
2020-11-09 0 1.120 1.120 1.140 1.120 1.150 1,900,000 2,157,780 1.1357 1.048 1.048 1.067 1.048 1.076 2,030,507 1.0627 0.00%
2020-11-06 0 1.120 1.110 1.120 1.060 1.150 2,386,000 2,649,920 1.1106 1.048 1.039 1.048 0.992 1.076 2,549,889 1.0392 -2.61%
2020-11-05 0 1.150 1.150 1.170 1.150 1.240 2,905,000 3,445,460 1.1860 1.076 1.076 1.095 1.076 1.160 3,104,538 1.1098 -1.71%
2020-11-04 0 1.170 1.140 1.170 1.140 1.180 1,309,000 1,505,020 1.1497 1.095 1.067 1.095 1.067 1.104 1,398,912 1.0759 -0.85%
2020-11-03 0 1.180 1.180 1.190 1.140 1.270 3,523,000 4,185,390 1.1880 1.104 1.104 1.114 1.067 1.188 3,764,987 1.1117 -0.84%
2020-11-02 0 1.190 1.190 1.200 1.080 1.220 6,421,000 7,459,300 1.1617 1.114 1.114 1.123 1.011 1.142 6,862,045 1.0870 11.21%
2020-10-30 0 1.070 1.060 1.070 1.000 1.080 3,129,000 3,247,370 1.0378 1.001 0.992 1.001 0.936 1.011 3,343,924 0.9711 5.94%
2020-10-29 0 1.010 1.010 1.020 1.000 1.040 3,190,000 3,234,500 1.0139 0.945 0.945 0.954 0.936 0.973 3,409,114 0.9488 -2.88%
2020-10-28 0 1.040 1.040 1.060 1.030 1.100 2,108,000 2,234,120 1.0598 0.973 0.973 0.992 0.964 1.029 2,252,794 0.9917 -2.80%
2020-10-27 0 1.070 1.070 1.080 1.050 1.110 2,598,000 2,815,160 1.0836 1.001 1.001 1.011 0.983 1.039 2,776,451 1.0139 -3.60%
2020-10-23 0 1.110 1.110 1.130 1.100 1.200 6,408,000 7,276,620 1.1356 1.039 1.039 1.057 1.029 1.123 6,848,152 1.0626 6.73%
2020-10-22 0 1.040 1.030 1.040 1.010 1.150 5,198,000 5,443,400 1.0472 0.973 0.964 0.973 0.945 1.076 5,555,040 0.9799 -6.31%
2020-10-21 0 1.110 1.110 1.120 1.110 1.190 1,785,000 2,037,580 1.1415 1.039 1.039 1.048 1.039 1.114 1,907,608 1.0681 -3.48%
2020-10-20 0 1.150 1.140 1.150 1.110 1.210 3,815,000 4,381,870 1.1486 1.076 1.067 1.076 1.039 1.132 4,077,044 1.0748 -2.54%
2020-10-19 0 1.180 1.180 1.220 1.120 1.300 5,217,000 6,251,560 1.1983 1.104 1.104 1.142 1.048 1.216 5,575,345 1.1213 -8.53%
2020-10-16 0 1.290 1.260 1.290 1.110 1.370 11,738,000 14,836,320 1.2640 1.207 1.179 1.207 1.039 1.282 12,544,259 1.1827 16.22%
2020-10-15 0 1.110 1.110 1.120 1.040 1.550 29,137,000 36,420,610 1.2500 1.039 1.039 1.048 0.973 1.450 31,138,359 1.1696 -20.14%
2020-10-14 0 1.390 1.390 1.400 1.210 1.410 10,580,000 14,154,340 1.3378 1.301 1.301 1.310 1.132 1.319 11,306,718 1.2519 14.88%
2020-10-12 0 1.210 1.200 1.210 1.050 1.210 8,138,000 9,474,325 1.1642 1.132 1.123 1.132 0.983 1.132 8,696,982 1.0894 14.15%
2020-10-09 0 1.060 1.040 1.060 1.030 1.120 7,474,000 7,946,920 1.0633 0.992 0.973 0.992 0.964 1.048 7,987,373 0.9949 3.92%
2020-10-08 0 1.020 1.010 1.020 0.910 1.060 12,186,000 12,384,440 1.0163 0.954 0.945 0.954 0.852 0.992 13,023,031 0.9510 9.68%
2020-10-07 0 0.930 0.920 0.930 0.850 0.970 10,582,000 9,885,490 0.9342 0.870 0.861 0.870 0.795 0.908 11,308,855 0.8741 6.90%
2020-10-06 0 0.870 0.860 0.870 0.770 0.950 21,397,568 18,601,747 0.8693 0.814 0.805 0.814 0.721 0.889 22,867,322 0.8135 14.47%
2020-10-05 0 0.760 0.750 0.760 0.710 0.760 3,393,000 2,474,420 0.7293 0.711 0.702 0.711 0.664 0.711 3,626,058 0.6824 4.11%
2020-09-30 0 0.730 0.720 0.730 0.690 0.740 2,636,000 1,905,360 0.7228 0.683 0.674 0.683 0.646 0.692 2,817,061 0.6764 5.80%
2020-09-29 0 0.690 0.670 0.690 0.660 0.720 1,880,000 1,276,860 0.6792 0.646 0.627 0.646 0.618 0.674 2,009,133 0.6355 -2.82%
2020-09-28 0 0.710 0.700 0.710 0.680 0.760 4,157,000 2,993,910 0.7202 0.664 0.655 0.664 0.636 0.711 4,442,536 0.6739 0.00%
2020-09-25 0 0.710 0.700 0.710 0.670 0.780 9,699,000 6,925,300 0.7140 0.664 0.655 0.664 0.627 0.730 10,365,204 0.6681 7.58%
2020-09-24 0 0.660 0.650 0.660 0.600 0.670 10,675,284 6,743,491 0.6317 0.618 0.608 0.618 0.561 0.627 11,408,547 0.5911 1.54%
2020-09-23 0 0.650 0.630 0.650 0.600 0.650 10,997,000 6,844,200 0.6224 0.608 0.590 0.608 0.561 0.608 11,752,361 0.5824 0.00%
2020-09-22 0 0.650 0.650 0.660 0.600 0.680 9,759,000 6,310,980 0.6467 0.608 0.608 0.618 0.561 0.636 10,429,325 0.6051 0.00%
2020-09-21 0 0.650 0.620 0.650 0.620 0.710 7,488,000 4,953,110 0.6615 0.608 0.580 0.608 0.580 0.664 8,002,335 0.6190 -7.14%
2020-09-18 0 0.700 0.700 0.720 0.700 0.790 7,461,000 5,482,710 0.7348 0.655 0.655 0.674 0.655 0.739 7,973,480 0.6876 -11.39%
2020-09-17 0 0.790 0.780 0.790 0.750 0.800 8,079,000 6,267,935 0.7758 0.739 0.730 0.739 0.702 0.749 8,633,930 0.7260 1.28%
2020-09-16 0 0.780 0.780 0.790 0.750 0.850 17,891,000 14,139,770 0.7903 0.730 0.730 0.739 0.702 0.795 19,119,895 0.7395 -1.27%
2020-09-15 0 0.790 0.790 0.800 0.690 0.830 34,203,000 25,822,950 0.7550 0.739 0.739 0.749 0.646 0.777 36,552,332 0.7065 14.49%
2020-09-14 0 0.690 0.680 0.690 0.660 0.700 9,782,000 6,668,250 0.6817 0.646 0.636 0.646 0.618 0.655 10,453,905 0.6379 6.15%
2020-09-11 0 0.650 0.650 0.660 0.620 0.670 14,253,000 9,189,620 0.6447 0.608 0.608 0.618 0.580 0.627 15,232,009 0.6033 0.00%
2020-09-10 0 0.650 0.650 0.660 0.590 0.660 25,215,431 15,939,467 0.6321 0.608 0.608 0.618 0.552 0.618 26,947,426 0.5915 10.17%
2020-09-09 0 0.590 0.580 0.590 0.550 0.590 5,286,000 3,053,040 0.5776 0.552 0.543 0.552 0.515 0.552 5,649,084 0.5404 3.51%
2020-09-08 0 0.570 0.570 0.580 0.540 0.580 10,643,000 6,008,790 0.5646 0.533 0.533 0.543 0.505 0.543 11,374,045 0.5283 0.00%
2020-09-07 0 0.570 0.560 0.570 0.510 0.570 6,647,000 3,615,900 0.5440 0.533 0.524 0.533 0.477 0.533 7,103,568 0.5090 1.79%
2020-09-04 0 0.560 0.550 0.560 0.500 0.560 5,484,000 2,926,240 0.5336 0.524 0.515 0.524 0.468 0.524 5,860,684 0.4993 7.69%
2020-09-03 0 0.520 0.520 0.530 0.500 0.540 4,051,000 2,118,770 0.5230 0.487 0.487 0.496 0.468 0.505 4,329,255 0.4894 1.96%
2020-09-02 0 0.510 0.500 0.510 0.470 0.540 12,956,000 6,535,395 0.5044 0.477 0.468 0.477 0.440 0.505 13,845,920 0.4720 9.68%
2020-09-01 0 0.465 0.465 0.470 0.445 0.470 2,652,000 1,212,895 0.4574 0.435 0.435 0.440 0.416 0.440 2,834,160 0.4280 5.68%
2020-08-31 0 0.440 0.440 0.465 0.440 0.475 5,879,209 2,701,706 0.4595 0.412 0.412 0.435 0.412 0.444 6,283,040 0.4300 0.00%
2020-08-28 0 0.440 0.435 0.440 0.420 0.455 4,494,000 1,949,220 0.4337 0.412 0.407 0.412 0.393 0.426 4,802,683 0.4059 1.15%
2020-08-27 0 0.435 0.430 0.435 0.430 0.445 1,709,000 743,385 0.4350 0.407 0.402 0.407 0.402 0.416 1,826,388 0.4070 -1.14%
2020-08-26 0 0.440 0.430 0.440 0.420 0.455 3,357,000 1,463,895 0.4361 0.412 0.402 0.412 0.393 0.426 3,587,585 0.4080 3.53%
2020-08-25 0 0.425 0.425 0.430 0.425 0.435 1,682,000 721,565 0.4290 0.398 0.398 0.402 0.398 0.407 1,797,533 0.4014 -2.30%
2020-08-24 0 0.435 0.430 0.435 0.425 0.440 1,284,000 553,620 0.4312 0.407 0.402 0.407 0.398 0.412 1,372,195 0.4035 1.16%
2020-08-21 0 0.430 0.430 0.435 0.425 0.440 1,682,000 725,490 0.4313 0.402 0.402 0.407 0.398 0.412 1,797,533 0.4036 -2.27%
2020-08-20 0 0.440 0.425 0.440 0.425 0.440 1,510,000 648,780 0.4297 0.412 0.398 0.412 0.398 0.412 1,613,719 0.4020 1.15%
2020-08-19 0 0.435 0.430 0.435 0.425 0.440 1,551,000 669,445 0.4316 0.407 0.402 0.407 0.398 0.412 1,657,535 0.4039 -1.14%
2020-08-18 0 0.440 0.435 0.440 0.430 0.465 2,083,000 917,350 0.4404 0.412 0.407 0.412 0.402 0.435 2,226,077 0.4121 -1.12%
2020-08-17 0 0.445 0.440 0.445 0.435 0.455 1,453,000 645,675 0.4444 0.416 0.412 0.416 0.407 0.426 1,552,804 0.4158 0.00%
2020-08-14 0 0.445 0.445 0.460 0.435 0.480 4,698,000 2,179,685 0.4640 0.416 0.416 0.430 0.407 0.449 5,020,696 0.4341 -1.11%
2020-08-13 0 0.450 0.440 0.450 0.425 0.460 2,014,000 879,910 0.4369 0.421 0.412 0.421 0.398 0.430 2,152,337 0.4088 2.27%
2020-08-12 0 0.440 0.440 0.450 0.430 0.465 2,461,000 1,100,565 0.4472 0.412 0.412 0.421 0.402 0.435 2,630,041 0.4185 -5.38%
2020-08-11 0 0.465 0.460 0.465 0.460 0.475 1,867,000 872,685 0.4674 0.435 0.430 0.435 0.430 0.444 1,995,240 0.4374 -2.11%
2020-08-10 0 0.475 0.470 0.475 0.470 0.480 1,623,000 771,700 0.4755 0.444 0.440 0.444 0.440 0.449 1,734,480 0.4449 -1.04%
2020-08-07 0 0.480 0.480 0.485 0.475 0.485 1,979,000 951,110 0.4806 0.449 0.449 0.454 0.444 0.454 2,114,933 0.4497 -1.03%
2020-08-06 0 0.485 0.475 0.485 0.475 0.495 1,763,000 845,115 0.4794 0.454 0.444 0.454 0.444 0.463 1,884,097 0.4486 -2.02%
2020-08-05 0 0.495 0.480 0.495 0.465 0.495 2,520,790 1,216,443 0.4826 0.463 0.449 0.463 0.435 0.463 2,693,938 0.4515 4.21%
2020-08-04 0 0.475 0.470 0.475 0.470 0.495 2,445,000 1,170,915 0.4789 0.444 0.440 0.444 0.440 0.463 2,612,942 0.4481 -4.04%
2020-08-03 0 0.495 0.480 0.495 0.475 0.495 860,000 414,300 0.4817 0.463 0.449 0.463 0.444 0.463 919,072 0.4508 -1.00%
2020-07-31 0 0.500 0.480 0.500 0.465 0.500 2,918,000 1,420,235 0.4867 0.468 0.449 0.468 0.435 0.468 3,118,431 0.4554 1.01%
2020-07-30 0 0.495 0.480 0.495 0.460 0.500 6,459,000 3,094,850 0.4792 0.463 0.449 0.463 0.430 0.468 6,902,655 0.4484 0.00%
2020-07-29 0 0.495 0.490 0.495 0.490 0.500 1,003,000 494,685 0.4932 0.463 0.459 0.463 0.459 0.468 1,071,894 0.4615 -1.00%
2020-07-28 0 0.500 0.500 0.510 0.500 0.540 823,000 422,010 0.5128 0.468 0.468 0.477 0.468 0.505 879,530 0.4798 -3.85%
2020-07-27 0 0.520 0.520 0.530 0.490 0.550 2,783,000 1,464,955 0.5264 0.487 0.487 0.496 0.459 0.515 2,974,158 0.4926 4.00%
2020-07-24 0 0.500 0.495 0.510 0.490 0.510 1,660,000 826,770 0.4981 0.468 0.463 0.477 0.459 0.477 1,774,022 0.4660 1.01%
2020-07-23 0 0.495 0.495 0.500 0.490 0.510 1,267,000 632,830 0.4995 0.463 0.463 0.468 0.459 0.477 1,354,028 0.4674 -2.94%
2020-07-22 0 0.510 0.495 0.510 0.490 0.510 1,360,000 679,635 0.4997 0.477 0.463 0.477 0.459 0.477 1,453,416 0.4676 0.00%
2020-07-21 0 0.510 0.500 0.510 0.495 0.510 4,579,000 2,304,045 0.5032 0.477 0.468 0.477 0.463 0.477 4,893,522 0.4708 0.00%
2020-07-20 0 0.510 0.510 0.530 0.500 0.540 1,920,000 999,400 0.5205 0.477 0.477 0.496 0.468 0.505 2,051,881 0.4871 0.00%
2020-07-17 0 0.510 0.510 0.520 0.495 0.540 2,442,000 1,267,000 0.5188 0.477 0.477 0.487 0.463 0.505 2,609,736 0.4855 0.00%
2020-07-16 0 0.510 0.510 0.520 0.500 0.540 5,478,000 2,833,060 0.5172 0.477 0.477 0.487 0.468 0.505 5,854,272 0.4839 -10.53%
2020-07-15 0 0.570 0.540 0.570 0.510 0.570 2,693,000 1,461,860 0.5428 0.533 0.505 0.533 0.477 0.533 2,877,977 0.5079 3.64%
2020-07-14 0 0.550 0.550 0.560 0.540 0.600 1,124,000 634,660 0.5646 0.515 0.515 0.524 0.505 0.561 1,201,205 0.5284 -3.51%
2020-07-13 0 0.570 0.570 0.600 0.570 0.650 5,776,000 3,572,100 0.6184 0.533 0.533 0.561 0.533 0.608 6,172,741 0.5787 -5.00%
2020-07-10 0 0.600 0.590 0.600 0.540 0.600 2,332,000 1,344,750 0.5767 0.561 0.552 0.561 0.505 0.561 2,492,180 0.5396 9.09%
2020-07-09 0 0.550 0.550 0.560 0.540 0.600 2,878,000 1,618,130 0.5622 0.515 0.515 0.524 0.505 0.561 3,075,684 0.5261 -5.17%
2020-07-08 0 0.580 0.580 0.590 0.550 0.600 2,147,000 1,257,500 0.5857 0.543 0.543 0.552 0.515 0.561 2,294,473 0.5481 5.45%
2020-07-07 0 0.550 0.550 0.560 0.540 0.570 1,380,000 764,700 0.5541 0.515 0.515 0.524 0.505 0.533 1,474,789 0.5185 -1.79%
2020-07-06 0 0.560 0.570 0.580 0.530 0.590 1,597,000 903,330 0.5656 0.524 0.533 0.543 0.496 0.552 1,706,695 0.5293 -1.75%
2020-07-03 0 0.570 0.570 0.580 0.560 0.680 2,368,000 1,376,250 0.5812 0.533 0.533 0.543 0.524 0.636 2,530,653 0.5438 -9.52%
2020-07-02 0 0.630 0.630 0.650 0.490 0.720 50,253,000 26,135,910 0.5201 0.590 0.590 0.608 0.459 0.674 53,704,773 0.4867 31.25%
2020-06-30 0 0.480 0.480 0.490 0.480 0.540 5,058,000 2,475,885 0.4895 0.449 0.449 0.459 0.449 0.505 5,405,423 0.4580 -7.69%
2020-06-29 0 0.520 0.520 0.540 0.485 0.570 2,567,000 1,333,385 0.5194 0.487 0.487 0.505 0.454 0.533 2,743,322 0.4860 7.22%
2020-06-26 0 0.485 0.485 0.490 0.480 0.510 2,259,000 1,100,010 0.4869 0.454 0.454 0.459 0.449 0.477 2,414,166 0.4556 -6.73%
2020-06-24 0 0.520 0.510 0.540 0.475 0.540 2,327,000 1,167,445 0.5017 0.487 0.477 0.505 0.444 0.505 2,486,837 0.4694 1.96%
2020-06-23 0 0.510 0.500 0.510 0.500 0.540 1,484,000 770,830 0.5194 0.477 0.468 0.477 0.468 0.505 1,585,933 0.4860 -8.93%
2020-06-22 0 0.560 0.520 0.540 0.520 0.570 1,408,000 766,100 0.5441 0.524 0.487 0.505 0.487 0.533 1,504,713 0.5091 0.00%
2020-06-19 0 0.560 0.560 0.570 0.550 0.600 1,620,000 922,660 0.5695 0.524 0.524 0.533 0.515 0.561 1,731,274 0.5329 -1.75%
2020-06-18 0 0.570 0.570 0.580 0.560 0.600 1,509,000 870,930 0.5772 0.533 0.533 0.543 0.524 0.561 1,612,650 0.5401 -3.39%
2020-06-17 0 0.590 0.590 0.610 0.590 0.610 790,000 472,570 0.5982 0.552 0.552 0.571 0.552 0.571 844,263 0.5597 -3.28%
2020-06-16 0 0.610 0.590 0.610 0.590 0.620 1,102,000 665,880 0.6042 0.571 0.552 0.571 0.552 0.580 1,177,694 0.5654 3.39%
2020-06-15 0 0.590 0.590 0.600 0.590 0.630 1,839,000 1,101,460 0.5989 0.552 0.552 0.561 0.552 0.590 1,965,317 0.5604 -6.35%
2020-06-12 0 0.630 0.620 0.630 0.580 0.670 4,978,000 3,104,240 0.6236 0.590 0.580 0.590 0.543 0.627 5,319,928 0.5835 6.78%
2020-06-11 0 0.590 0.590 0.600 0.590 0.660 3,854,000 2,351,000 0.6100 0.552 0.552 0.561 0.552 0.618 4,118,723 0.5708 -6.35%
2020-06-10 0 0.630 0.630 0.640 0.600 0.690 8,592,000 5,466,630 0.6362 0.590 0.590 0.599 0.561 0.646 9,182,166 0.5954 -4.55%
2020-06-09 0 0.660 0.650 0.660 0.620 0.700 9,259,000 6,114,010 0.6603 0.618 0.608 0.618 0.580 0.655 9,894,981 0.6179 -9.59%
2020-06-08 0 0.730 0.720 0.730 0.690 0.750 514,000 371,420 0.7226 0.683 0.674 0.683 0.646 0.702 549,306 0.6762 -2.67%
2020-06-05 0 0.750 0.740 0.750 0.730 0.840 1,887,000 1,457,120 0.7722 0.702 0.692 0.702 0.683 0.786 2,016,614 0.7226 1.35%
2020-06-04 0 0.740 0.730 0.740 0.730 0.790 597,000 457,500 0.7663 0.692 0.683 0.692 0.683 0.739 638,007 0.7171 -5.13%
2020-06-03 0 0.780 0.780 0.800 0.780 0.890 998,000 803,200 0.8048 0.730 0.730 0.749 0.730 0.833 1,066,551 0.7531 -8.24%
2020-06-02 0 0.850 0.840 0.850 0.790 0.990 3,728,000 3,063,990 0.8219 0.795 0.786 0.795 0.739 0.926 3,984,068 0.7691 -5.56%
2020-06-01 0 0.900 0.890 0.900 0.860 0.900 106,000 95,020 0.8964 0.842 0.833 0.842 0.805 0.842 113,281 0.8388 -1.10%
2020-05-29 0 0.910 0.890 0.910 0.910 0.960 147,000 134,750 0.9167 0.852 0.833 0.852 0.852 0.898 157,097 0.8577 -1.09%
2020-05-28 0 0.920 0.920 0.950 0.920 0.920 15,000 13,800 0.9200 0.861 0.861 0.889 0.861 0.861 16,030 0.8609 -4.17%
2020-05-27 0 0.960 0.930 0.960 0.910 0.960 4,660,000 4,428,040 0.9502 0.898 0.870 0.898 0.852 0.898 4,980,086 0.8891 3.23%
2020-05-26 0 0.930 0.920 0.960 0.900 0.970 266,000 243,520 0.9155 0.870 0.861 0.898 0.842 0.908 284,271 0.8566 -1.06%
2020-05-25 0 0.940 0.930 0.970 0.940 0.960 28,000 26,820 0.9579 0.880 0.870 0.908 0.880 0.898 29,923 0.8963 -5.05%
2020-05-22 0 0.990 0.960 0.990 0.960 1.000 73,000 72,130 0.9881 0.926 0.898 0.926 0.898 0.936 78,014 0.9246 -6.60%
2020-05-21 0 1.060 0.970 1.060 0.910 1.060 4,231,000 4,229,400 0.9996 0.992 0.908 0.992 0.852 0.992 4,521,618 0.9354 8.16%
2020-05-20 0 0.980 0.950 1.000 - - 0 0 - 0.917 0.889 0.936 - - 0 - 0.00%
2020-05-19 0 0.980 0.950 1.000 0.950 0.990 3,758,000 3,756,300 0.9995 0.917 0.889 0.936 0.889 0.926 4,016,129 0.9353 2.08%
2020-05-18 0 0.960 0.930 0.960 - - 0 0 - 0.898 0.870 0.898 - - 0 - -1.03%
2020-05-15 0 0.970 0.930 0.970 0.910 0.970 164,000 157,460 0.9601 0.908 0.870 0.908 0.852 0.908 175,265 0.8984 0.00%
2020-05-14 0 0.970 0.960 0.980 0.960 1.000 180,000 177,040 0.9836 0.908 0.898 0.917 0.898 0.936 192,364 0.9203 -1.02%
2020-05-13 0 0.980 0.980 1.000 - - 0 0 - 0.917 0.917 0.936 - - 0 - 0.00%
2020-05-12 0 0.980 0.960 1.000 0.930 1.030 1,961,000 1,956,270 0.9976 0.917 0.898 0.936 0.870 0.964 2,095,697 0.9335 -2.00%
2020-05-11 0 1.000 0.960 1.050 0.910 1.000 842,000 840,280 0.9980 0.936 0.898 0.983 0.852 0.936 899,835 0.9338 0.00%
2020-05-08 0 1.000 0.970 1.000 1.000 1.000 1,001,000 1,001,000 1.0000 0.936 0.908 0.936 0.936 0.936 1,069,757 0.9357 1.01%
2020-05-07 0 0.990 1.030 1.080 0.970 0.990 1,048,000 1,037,200 0.9897 0.926 0.964 1.011 0.908 0.926 1,119,985 0.9261 4.21%
2020-05-06 0 0.950 0.910 0.950 0.950 0.950 15,000 14,250 0.9500 0.889 0.852 0.889 0.889 0.889 16,030 0.8889 -5.00%
2020-05-05 0 1.000 0.980 1.000 0.970 1.080 848,232 849,020 1.0009 0.936 0.917 0.936 0.908 1.011 906,495 0.9366 -0.99%
2020-05-04 0 1.010 1.010 1.030 0.980 1.030 798,000 805,380 1.0092 0.945 0.945 0.964 0.917 0.964 852,813 0.9444 1.00%
2020-04-29 0 1.000 0.990 1.000 0.980 1.010 1,883,000 1,881,690 0.9993 0.936 0.926 0.936 0.917 0.945 2,012,339 0.9351 0.00%
2020-04-28 0 1.000 1.000 1.020 1.000 1.010 870,000 872,495 1.0029 0.936 0.936 0.954 0.936 0.945 929,758 0.9384 0.00%
2020-04-27 0 1.000 0.990 1.010 1.000 1.000 727,000 727,000 1.0000 0.936 0.926 0.945 0.936 0.936 776,936 0.9357 2.04%
2020-04-24 0 0.980 0.990 1.000 0.980 1.000 785,000 777,370 0.9903 0.917 0.926 0.936 0.917 0.936 838,920 0.9266 -1.01%
2020-04-23 0 0.990 0.990 1.050 0.980 1.020 766,000 762,135 0.9950 0.926 0.926 0.983 0.917 0.954 818,615 0.9310 0.00%
2020-04-22 0 0.990 0.990 1.000 0.990 1.000 191,500 190,855 0.9966 0.926 0.926 0.936 0.926 0.936 204,654 0.9326 0.00%
2020-04-21 0 0.990 0.990 1.020 0.990 1.010 952,000 947,410 0.9952 0.926 0.926 0.954 0.926 0.945 1,017,391 0.9312 0.00%
2020-04-20 0 0.990 0.990 1.010 0.980 1.000 894,000 886,070 0.9911 0.926 0.926 0.945 0.917 0.936 955,407 0.9274 1.02%
2020-04-17 0 0.980 0.980 0.990 0.980 0.990 224,000 221,720 0.9898 0.917 0.917 0.926 0.917 0.926 239,386 0.9262 1.03%
2020-04-16 0 0.970 0.970 0.980 0.970 0.980 351,000 343,980 0.9800 0.908 0.908 0.917 0.908 0.917 375,109 0.9170 -1.02%
2020-04-15 0 0.980 0.970 0.980 0.970 0.990 984,000 964,880 0.9806 0.917 0.908 0.917 0.908 0.926 1,051,589 0.9175 0.00%
2020-04-14 0 0.980 0.980 1.000 0.970 1.050 436,000 430,940 0.9884 0.917 0.917 0.936 0.908 0.983 465,948 0.9249 0.00%
2020-04-09 0 0.980 0.970 1.050 0.970 0.990 119,000 117,050 0.9836 0.917 0.908 0.983 0.908 0.926 127,174 0.9204 1.03%
2020-04-08 0 0.970 0.970 1.000 0.950 1.000 1,247,000 1,226,960 0.9839 0.908 0.908 0.936 0.889 0.936 1,332,654 0.9207 -5.83%
2020-04-07 0 1.030 1.010 1.040 0.950 1.060 131,000 132,440 1.0110 0.964 0.945 0.973 0.889 0.992 139,998 0.9460 5.10%
2020-04-06 0 0.980 0.970 0.980 0.950 0.980 543,000 527,700 0.9718 0.917 0.908 0.917 0.889 0.917 580,298 0.9094 5.38%
2020-04-03 0 0.930 0.900 0.950 0.880 0.930 29,000 25,700 0.8862 0.870 0.842 0.889 0.823 0.870 30,992 0.8292 4.49%
2020-04-02 0 0.890 0.880 0.960 0.840 0.890 92,000 77,820 0.8459 0.833 0.823 0.898 0.786 0.833 98,319 0.7915 -1.11%
2020-04-01 0 0.900 0.900 0.920 0.890 0.980 123,000 117,070 0.9518 0.842 0.842 0.861 0.833 0.917 131,449 0.8906 -2.17%
2020-03-31 0 0.920 0.900 0.960 0.900 0.990 404,000 368,360 0.9118 0.861 0.842 0.898 0.842 0.926 431,750 0.8532 -1.08%
2020-03-30 0 0.930 0.930 0.950 0.780 1.010 419,000 385,860 0.9209 0.870 0.870 0.889 0.730 0.945 447,780 0.8617 12.05%
2020-03-27 0 0.830 0.820 0.860 0.780 0.860 824,000 688,600 0.8357 0.777 0.767 0.805 0.730 0.805 880,599 0.7820 1.22%
2020-03-26 0 0.820 0.790 0.820 0.730 0.870 598,000 486,150 0.8130 0.767 0.739 0.767 0.683 0.814 639,075 0.7607 13.89%
2020-03-25 0 0.720 0.720 0.760 0.690 0.830 2,012,317 1,474,151 0.7326 0.674 0.674 0.711 0.646 0.777 2,150,539 0.6855 4.35%
2020-03-24 0 0.690 0.690 0.750 0.670 0.700 1,134,000 761,690 0.6717 0.646 0.646 0.702 0.627 0.655 1,211,892 0.6285 -1.43%
2020-03-23 0 0.700 0.690 0.750 0.680 0.700 1,027,000 710,210 0.6915 0.655 0.646 0.702 0.636 0.655 1,097,542 0.6471 -1.41%
2020-03-20 0 0.710 0.700 0.710 0.670 0.790 1,908,000 1,305,660 0.6843 0.664 0.655 0.664 0.627 0.739 2,039,057 0.6403 4.41%
2020-03-19 0 0.680 0.670 0.740 0.680 0.740 2,129,000 1,525,890 0.7167 0.636 0.627 0.692 0.636 0.692 2,275,237 0.6707 -6.85%
2020-03-18 0 0.730 0.730 0.770 0.700 0.840 987,000 796,830 0.8073 0.683 0.683 0.721 0.655 0.786 1,054,795 0.7554 -12.05%
2020-03-17 0 0.830 0.820 0.860 0.830 0.910 1,544,000 1,372,450 0.8889 0.777 0.767 0.805 0.777 0.852 1,650,054 0.8318 -6.74%
2020-03-16 0 0.890 0.870 0.910 0.870 0.910 770,000 691,060 0.8975 0.833 0.814 0.852 0.814 0.852 822,890 0.8398 -2.20%
2020-03-13 0 0.910 0.910 0.930 0.860 0.920 612,000 549,600 0.8980 0.852 0.852 0.870 0.805 0.861 654,037 0.8403 0.00%
2020-03-12 0 0.910 0.910 0.950 0.910 0.930 651,000 598,490 0.9193 0.852 0.852 0.889 0.852 0.870 695,716 0.8603 -7.14%
2020-03-11 0 0.980 0.930 0.980 0.910 0.980 552,000 540,500 0.9792 0.917 0.870 0.917 0.852 0.917 589,916 0.9162 5.38%
2020-03-10 0 0.930 0.930 0.980 0.920 0.950 91,000 84,980 0.9338 0.870 0.870 0.917 0.861 0.889 97,251 0.8738 0.00%
2020-03-09 0 0.930 0.930 0.970 0.900 1.020 491,000 468,850 0.9549 0.870 0.870 0.908 0.842 0.954 524,726 0.8935 -7.00%
2020-03-06 0 1.000 1.000 1.010 0.950 1.130 3,731,000 3,777,180 1.0124 0.936 0.936 0.945 0.889 1.057 3,987,275 0.9473 0.00%
2020-03-05 0 1.000 1.010 1.030 0.990 1.050 1,092,000 1,109,470 1.0160 0.936 0.945 0.964 0.926 0.983 1,167,007 0.9507 -4.76%
2020-03-04 0 1.050 1.030 1.060 1.010 1.060 491,000 511,250 1.0412 0.983 0.964 0.992 0.945 0.992 524,726 0.9743 1.94%
2020-03-03 0 1.030 1.030 1.060 1.010 1.040 144,000 147,360 1.0233 0.964 0.964 0.992 0.945 0.973 153,891 0.9576 0.00%
2020-03-02 0 1.030 1.030 1.070 1.020 1.050 180,000 188,620 1.0479 0.964 0.964 1.001 0.954 0.983 192,364 0.9805 1.98%
2020-02-28 0 1.010 1.010 1.020 1.010 1.110 4,268,000 4,500,510 1.0545 0.945 0.945 0.954 0.945 1.039 4,561,160 0.9867 -9.82%
2020-02-27 0 1.120 1.110 1.130 1.110 1.170 591,000 666,990 1.1286 1.048 1.039 1.057 1.039 1.095 631,595 1.0560 -0.88%
2020-02-26 0 1.130 1.130 1.160 1.130 1.160 1,648,000 1,895,240 1.1500 1.057 1.057 1.085 1.057 1.085 1,761,198 1.0761 -1.74%
2020-02-25 0 1.150 1.150 1.160 1.150 1.180 170,000 197,350 1.1609 1.076 1.076 1.085 1.076 1.104 181,677 1.0863 0.88%
2020-02-24 0 1.140 1.140 1.160 1.140 1.170 1,349,000 1,555,450 1.1530 1.067 1.067 1.085 1.067 1.095 1,441,660 1.0789 -1.72%
2020-02-21 0 1.160 1.150 1.180 1.150 1.160 299,000 346,750 1.1597 1.085 1.076 1.104 1.076 1.085 319,538 1.0852 0.00%
2020-02-20 0 1.160 1.160 1.170 1.150 1.170 408,000 473,580 1.1607 1.085 1.085 1.095 1.076 1.095 436,025 1.0861 1.75%
2020-02-19 0 1.140 1.140 1.170 1.110 1.170 813,000 936,640 1.1521 1.067 1.067 1.095 1.039 1.095 868,843 1.0780 -1.72%
2020-02-18 0 1.160 1.160 1.180 1.150 1.180 1,400,000 1,639,040 1.1707 1.085 1.085 1.104 1.076 1.104 1,496,163 1.0955 0.00%
2020-02-17 0 1.160 1.160 1.180 1.110 1.200 1,307,000 1,521,630 1.1642 1.085 1.085 1.104 1.039 1.123 1,396,775 1.0894 3.57%
2020-02-14 0 1.120 1.120 1.150 1.090 1.150 1,192,000 1,334,120 1.1192 1.048 1.048 1.076 1.020 1.076 1,273,876 1.0473 1.82%
2020-02-13 0 1.100 1.100 1.150 1.100 1.220 982,000 1,170,120 1.1916 1.029 1.029 1.076 1.029 1.142 1,049,452 1.1150 -1.79%
2020-02-12 0 1.120 1.120 1.150 1.060 1.120 439,000 470,690 1.0722 1.048 1.048 1.076 0.992 1.048 469,154 1.0033 0.00%
2020-02-11 0 1.120 1.100 1.120 1.100 1.200 449,000 504,760 1.1242 1.048 1.029 1.048 1.029 1.123 479,841 1.0519 6.67%
2020-02-10 0 1.050 1.050 1.100 1.030 1.110 387,000 422,200 1.0910 0.983 0.983 1.029 0.964 1.039 413,582 1.0208 -4.55%
2020-02-07 0 1.100 1.100 1.110 1.050 1.120 396,000 434,500 1.0972 1.029 1.029 1.039 0.983 1.048 423,200 1.0267 5.77%
2020-02-06 0 1.040 1.040 1.120 1.030 1.120 457,000 501,050 1.0964 0.973 0.973 1.048 0.964 1.048 488,390 1.0259 -5.45%
2020-02-05 0 1.100 1.100 1.110 1.070 1.120 421,000 462,580 1.0988 1.029 1.029 1.039 1.001 1.048 449,918 1.0281 5.77%
2020-02-04 0 1.040 1.040 1.050 1.030 1.060 149,000 156,510 1.0504 0.973 0.973 0.983 0.964 0.992 159,234 0.9829 0.97%
2020-02-03 0 1.030 1.030 1.060 0.990 1.060 583,000 591,780 1.0151 0.964 0.964 0.992 0.926 0.992 623,045 0.9498 0.98%
2020-01-31 0 1.020 1.020 1.060 1.010 1.060 414,000 431,770 1.0429 0.954 0.954 0.992 0.945 0.992 442,437 0.9759 3.03%
2020-01-30 0 0.990 0.990 1.010 0.980 1.090 415,000 435,150 1.0486 0.926 0.926 0.945 0.917 1.020 443,505 0.9812 -5.71%
2020-01-29 0 1.050 1.050 1.070 1.010 1.100 435,000 463,060 1.0645 0.983 0.983 1.001 0.945 1.029 464,879 0.9961 -5.41%
2020-01-24 0 1.110 1.110 1.120 1.110 1.150 13,000 14,730 1.1331 1.039 1.039 1.048 1.039 1.076 13,893 1.0603 -0.89%
2020-01-23 0 1.120 1.130 1.160 1.120 1.190 83,000 94,030 1.1329 1.048 1.057 1.085 1.048 1.114 88,701 1.0601 -5.08%
2020-01-22 0 1.180 1.180 1.200 1.140 1.180 97,000 113,020 1.1652 1.104 1.104 1.123 1.067 1.104 103,663 1.0903 0.00%
2020-01-21 0 1.180 1.170 1.180 1.130 1.190 312,000 361,820 1.1597 1.104 1.095 1.104 1.057 1.114 333,431 1.0851 0.00%
2020-01-20 0 1.180 1.170 1.200 1.150 1.200 140,000 164,360 1.1740 1.104 1.095 1.123 1.076 1.123 149,616 1.0985 -1.67%
2020-01-17 0 1.200 1.180 1.200 1.090 1.200 604,000 701,410 1.1613 1.123 1.104 1.123 1.020 1.123 645,487 1.0866 9.09%
2020-01-16 0 1.100 1.100 1.130 1.070 1.120 230,000 250,870 1.0907 1.029 1.029 1.057 1.001 1.048 245,798 1.0206 -0.90%
2020-01-15 0 1.110 1.110 1.120 1.090 1.120 39,000 43,200 1.1077 1.039 1.039 1.048 1.020 1.048 41,679 1.0365 -1.77%
2020-01-14 0 1.130 1.070 1.140 1.080 1.150 192,000 216,480 1.1275 1.057 1.001 1.067 1.011 1.076 205,188 1.0550 1.80%
2020-01-13 0 1.110 1.100 1.110 1.070 1.110 531,000 584,580 1.1009 1.039 1.029 1.039 1.001 1.039 567,473 1.0301 0.00%
2020-01-10 0 1.110 1.100 1.110 1.050 1.110 412,000 443,180 1.0757 1.039 1.029 1.039 0.983 1.039 440,299 1.0065 3.74%
2020-01-09 0 1.070 1.060 1.070 1.050 1.090 127,000 136,280 1.0731 1.001 0.992 1.001 0.983 1.020 135,723 1.0041 -2.73%
2020-01-08 0 1.100 1.100 1.110 1.050 1.100 276,000 297,710 1.0787 1.029 1.029 1.039 0.983 1.029 294,958 1.0093 0.00%
2020-01-07 0 1.100 1.100 1.110 1.070 1.100 140,000 151,870 1.0848 1.029 1.029 1.039 1.001 1.029 149,616 1.0151 -0.90%
2020-01-06 0 1.110 1.100 1.110 1.050 1.110 363,000 395,520 1.0896 1.039 1.029 1.039 0.983 1.039 387,934 1.0196 0.00%
2020-01-03 0 1.110 1.100 1.110 1.040 1.110 321,000 348,050 1.0843 1.039 1.029 1.039 0.973 1.039 343,049 1.0146 3.74%
2020-01-02 0 1.070 1.070 1.100 1.070 1.130 366,000 392,850 1.0734 1.001 1.001 1.029 1.001 1.057 391,140 1.0044 -2.73%
2019-12-31 0 1.100 1.100 1.110 1.010 1.110 474,000 504,530 1.0644 1.029 1.029 1.039 0.945 1.039 506,558 0.9960 12.24%
2019-12-30 0 0.980 0.980 1.010 0.980 1.010 1,123,683 1,112,362 0.9899 0.917 0.917 0.945 0.917 0.945 1,200,866 0.9263 -2.97%
2019-12-27 0 1.010 1.010 1.020 0.940 1.020 2,181,000 2,164,830 0.9926 0.945 0.945 0.954 0.880 0.954 2,330,808 0.9288 0.00%
2019-12-24 0 1.010 1.010 1.020 0.920 1.020 2,374,997 2,347,437 0.9884 0.945 0.945 0.954 0.861 0.954 2,538,131 0.9249 -2.88%
2019-12-23 0 1.040 1.020 1.040 0.990 1.060 215,000 217,835 1.0132 0.973 0.954 0.973 0.926 0.992 229,768 0.9481 -1.89%
2019-12-20 0 1.060 1.050 1.070 1.050 1.120 547,000 591,550 1.0814 0.992 0.983 1.001 0.983 1.048 584,572 1.0119 -5.36%
2019-12-19 0 1.120 1.080 1.120 1.060 1.120 224,239 246,160 1.0978 1.048 1.011 1.048 0.992 1.048 239,642 1.0272 -0.88%
2019-12-18 0 1.130 1.080 1.130 1.060 1.130 418,000 453,880 1.0858 1.057 1.011 1.057 0.992 1.057 446,712 1.0160 0.00%
2019-12-17 0 1.130 1.130 1.140 0.980 1.130 880,000 934,455 1.0619 1.057 1.057 1.067 0.917 1.057 940,445 0.9936 11.88%
2019-12-16 0 1.010 1.010 1.030 0.990 1.050 638,000 648,930 1.0171 0.945 0.945 0.964 0.926 0.983 681,823 0.9518 0.00%
2019-12-13 0 1.010 1.000 1.010 0.990 1.020 1,903,000 1,920,710 1.0093 0.945 0.936 0.945 0.926 0.954 2,033,713 0.9444 1.00%
2019-12-12 0 1.000 0.990 1.000 0.980 1.010 444,000 443,120 0.9980 0.936 0.926 0.936 0.917 0.945 474,497 0.9339 -0.99%
2019-12-11 0 1.010 0.980 1.010 0.970 1.010 446,000 445,310 0.9985 0.945 0.917 0.945 0.908 0.945 476,635 0.9343 1.00%
2019-12-10 0 1.000 0.980 1.000 0.930 1.020 527,000 526,720 0.9995 0.936 0.917 0.936 0.870 0.954 563,199 0.9352 0.00%
2019-12-09 0 1.000 1.000 1.010 1.000 1.040 136,000 138,510 1.0185 0.936 0.936 0.945 0.936 0.973 145,342 0.9530 1.01%
2019-12-06 0 0.990 0.980 1.000 0.930 1.010 802,000 792,060 0.9876 0.926 0.917 0.936 0.870 0.945 857,088 0.9241 6.45%
2019-12-05 0 0.930 0.930 0.950 0.900 1.010 1,392,000 1,304,030 0.9368 0.870 0.870 0.889 0.842 0.945 1,487,614 0.8766 -7.00%
2019-12-04 0 1.000 1.000 1.030 1.000 1.030 696,000 710,740 1.0212 0.936 0.936 0.964 0.936 0.964 743,807 0.9555 -4.76%
2019-12-03 0 1.050 1.040 1.050 1.000 1.050 498,000 520,040 1.0443 0.983 0.973 0.983 0.936 0.983 532,207 0.9771 0.96%
2019-12-02 0 1.040 1.030 1.040 1.030 1.050 647,000 672,550 1.0395 0.973 0.964 0.973 0.964 0.983 691,441 0.9727 -0.95%
2019-11-29 0 1.050 1.050 1.060 1.000 1.060 1,310,000 1,373,440 1.0484 0.983 0.983 0.992 0.936 0.992 1,399,981 0.9810 0.00%
2019-11-28 0 1.050 1.050 1.060 1.040 1.070 270,000 285,720 1.0582 0.983 0.983 0.992 0.973 1.001 288,546 0.9902 -0.94%
2019-11-27 0 1.060 1.050 1.080 1.050 1.080 863,000 926,800 1.0739 0.992 0.983 1.011 0.983 1.011 922,278 1.0049 -1.85%
2019-11-26 0 1.080 1.060 1.080 1.060 1.180 1,404,000 1,522,745 1.0846 1.011 0.992 1.011 0.992 1.104 1,500,438 1.0149 -1.82%
2019-11-25 0 1.100 1.070 1.100 1.050 1.100 1,149,000 1,246,230 1.0846 1.029 1.001 1.029 0.983 1.029 1,227,922 1.0149 0.92%
2019-11-22 0 1.090 1.090 1.110 1.050 1.110 479,000 531,060 1.1087 1.020 1.020 1.039 0.983 1.039 511,902 1.0374 -2.68%
2019-11-21 0 1.120 1.100 1.120 1.040 1.130 500,000 555,790 1.1116 1.048 1.029 1.048 0.973 1.057 534,344 1.0401 1.82%
2019-11-20 0 1.100 1.090 1.100 1.040 1.130 1,580,000 1,736,270 1.0989 1.029 1.020 1.029 0.973 1.057 1,688,527 1.0283 -3.51%
2019-11-19 0 1.140 1.140 1.160 1.100 1.190 484,000 552,570 1.1417 1.067 1.067 1.085 1.029 1.114 517,245 1.0683 -1.72%
2019-11-18 0 1.160 1.130 1.160 1.120 1.170 482,000 558,740 1.1592 1.085 1.057 1.085 1.048 1.095 515,108 1.0847 3.57%
2019-11-15 0 1.120 1.110 1.120 1.120 1.160 120,000 135,900 1.1325 1.048 1.039 1.048 1.048 1.085 128,243 1.0597 -2.61%
2019-11-14 0 1.150 1.150 1.170 1.150 1.190 463,000 536,620 1.1590 1.076 1.076 1.095 1.076 1.114 494,802 1.0845 -0.86%
2019-11-13 0 1.160 1.150 1.160 1.150 1.210 320,000 375,550 1.1736 1.085 1.076 1.085 1.076 1.132 341,980 1.0982 -3.33%
2019-11-12 0 1.200 1.200 1.210 1.150 1.200 146,000 173,890 1.1910 1.123 1.123 1.132 1.076 1.123 156,028 1.1145 2.56%
2019-11-11 0 1.170 1.170 1.190 1.170 1.230 226,000 269,250 1.1914 1.095 1.095 1.114 1.095 1.151 241,523 1.1148 -3.31%
2019-11-08 0 1.210 1.210 1.220 1.190 1.300 6,670,946 7,954,625 1.1924 1.132 1.132 1.142 1.114 1.216 7,129,159 1.1158 1.68%
2019-11-07 0 1.190 1.190 1.210 1.180 1.340 374,000 454,360 1.2149 1.114 1.114 1.132 1.104 1.254 399,689 1.1368 1.71%
2019-11-06 0 1.170 1.170 1.180 1.160 1.210 152,000 179,630 1.1818 1.095 1.095 1.104 1.085 1.132 162,441 1.1058 0.86%
2019-11-05 0 1.160 1.150 1.160 1.130 1.200 911,000 1,059,650 1.1632 1.085 1.076 1.085 1.057 1.123 973,575 1.0884 -0.85%
2019-11-04 0 1.170 1.160 1.190 1.160 1.220 52,000 62,730 1.2063 1.095 1.085 1.114 1.085 1.142 55,572 1.1288 0.86%
2019-11-01 0 1.160 1.160 1.180 1.160 1.180 46,000 53,960 1.1730 1.085 1.085 1.104 1.085 1.104 49,160 1.0976 0.00%
2019-10-31 0 1.160 1.160 1.180 1.160 1.180 51,000 59,720 1.1710 1.085 1.085 1.104 1.085 1.104 54,503 1.0957 0.00%
2019-10-30 0 1.160 1.130 1.160 1.120 1.200 1,793,000 2,088,170 1.1646 1.085 1.057 1.085 1.048 1.123 1,916,157 1.0898 -3.33%
2019-10-29 0 1.200 1.160 1.200 1.180 1.200 4,000 4,760 1.1900 1.123 1.085 1.123 1.104 1.123 4,275 1.1135 0.84%
2019-10-28 0 1.190 1.190 1.200 1.160 1.200 277,000 329,240 1.1886 1.114 1.114 1.123 1.085 1.123 296,027 1.1122 -0.83%
2019-10-25 0 1.200 1.180 1.200 1.190 1.200 24,000 28,790 1.1996 1.123 1.104 1.123 1.114 1.123 25,649 1.1225 0.00%
2019-10-24 0 1.200 1.190 1.210 1.180 1.290 400,000 485,940 1.2149 1.123 1.114 1.132 1.104 1.207 427,475 1.1368 0.00%
2019-10-23 0 1.200 1.190 1.200 1.150 1.200 329,000 388,360 1.1804 1.123 1.114 1.123 1.076 1.123 351,598 1.1046 0.84%
2019-10-22 0 1.190 1.190 1.220 1.190 1.220 43,000 51,900 1.2070 1.114 1.114 1.142 1.114 1.142 45,954 1.1294 0.00%
2019-10-21 0 1.190 1.180 1.190 1.150 1.210 29,000 34,480 1.1890 1.114 1.104 1.114 1.076 1.132 30,992 1.1125 0.00%
2019-10-18 0 1.190 1.150 1.200 1.170 1.210 465,000 556,770 1.1974 1.114 1.076 1.123 1.095 1.132 496,940 1.1204 -0.83%
2019-10-17 0 1.200 1.190 1.200 1.160 1.210 382,000 460,220 1.2048 1.123 1.114 1.123 1.085 1.132 408,239 1.1273 -0.83%
2019-10-16 0 1.210 1.200 1.220 1.170 1.210 144,000 172,087 1.1950 1.132 1.123 1.142 1.095 1.132 153,891 1.1182 0.00%
2019-10-15 0 1.210 1.200 1.210 1.160 1.210 110,070 130,573 1.1863 1.132 1.123 1.132 1.085 1.132 117,630 1.1100 0.83%
2019-10-14 0 1.200 1.180 1.200 1.130 1.210 648,000 761,060 1.1745 1.123 1.104 1.123 1.057 1.132 692,510 1.0990 0.00%
2019-10-11 0 1.200 1.170 1.200 1.150 1.230 1,216,000 1,456,260 1.1976 1.123 1.095 1.123 1.076 1.151 1,299,524 1.1206 -2.44%
2019-10-10 0 1.230 1.200 1.230 1.210 1.250 550,000 673,270 1.2241 1.151 1.123 1.151 1.132 1.170 587,778 1.1454 0.00%
2019-10-09 0 1.230 1.180 1.230 1.130 1.240 586,000 710,590 1.2126 1.151 1.104 1.151 1.057 1.160 626,251 1.1347 -1.60%
2019-10-08 0 1.250 1.240 1.250 1.220 1.300 751,000 952,800 1.2687 1.170 1.160 1.170 1.142 1.216 802,585 1.1872 1.63%
2019-10-04 0 1.230 1.230 1.290 1.230 1.310 545,000 700,870 1.2860 1.151 1.151 1.207 1.151 1.226 582,435 1.2033 -5.38%
2019-10-03 0 1.300 1.270 1.300 1.270 1.300 89,000 114,800 1.2899 1.216 1.188 1.216 1.188 1.216 95,113 1.2070 0.00%
2019-10-02 0 1.300 1.290 1.300 1.280 1.590 1,198,000 1,555,200 1.2982 1.216 1.207 1.216 1.198 1.488 1,280,288 1.2147 -0.76%
2019-09-30 0 1.310 1.300 1.360 1.280 1.310 80,000 103,330 1.2916 1.226 1.216 1.273 1.198 1.226 85,495 1.2086 0.00%
2019-09-27 0 1.310 1.300 1.320 1.300 1.390 239,000 313,530 1.3118 1.226 1.216 1.235 1.216 1.301 255,416 1.2275 -2.96%
2019-09-26 0 1.350 1.320 1.350 1.300 1.420 437,000 577,370 1.3212 1.263 1.235 1.263 1.216 1.329 467,017 1.2363 4.65%
2019-09-25 0 1.290 1.290 1.320 1.290 1.320 1,520,000 1,976,370 1.3002 1.207 1.207 1.235 1.207 1.235 1,624,406 1.2167 -3.01%
2019-09-24 0 1.330 1.310 1.330 1.320 1.390 69,000 93,540 1.3557 1.245 1.226 1.245 1.235 1.301 73,739 1.2685 0.00%
2019-09-23 0 1.330 1.310 1.330 1.310 1.350 122,000 163,070 1.3366 1.245 1.226 1.245 1.226 1.263 130,380 1.2507 2.31%
2019-09-20 0 1.300 1.290 1.300 1.290 1.350 11,485,000 15,002,325 1.3063 1.216 1.207 1.216 1.207 1.263 12,273,880 1.2223 -4.41%
2019-09-19 0 1.360 1.340 1.360 1.340 1.440 644,000 889,780 1.3816 1.273 1.254 1.273 1.254 1.347 688,235 1.2928 3.82%
2019-09-18 0 1.310 1.300 1.320 1.310 1.340 232,000 307,460 1.3253 1.226 1.216 1.235 1.226 1.254 247,936 1.2401 -0.76%
2019-09-17 0 1.320 1.310 1.320 1.310 1.340 713,000 938,810 1.3167 1.235 1.226 1.235 1.226 1.254 761,974 1.2321 -0.75%
2019-09-16 0 1.330 1.320 1.330 1.320 1.340 138,000 183,670 1.3309 1.245 1.235 1.245 1.235 1.254 147,479 1.2454 -0.75%
2019-09-13 0 1.340 1.310 1.340 1.330 1.350 85,000 113,910 1.3401 1.254 1.226 1.254 1.245 1.263 90,838 1.2540 2.29%
2019-09-12 0 1.310 1.300 1.320 1.310 1.330 441,000 581,700 1.3190 1.226 1.216 1.235 1.226 1.245 471,291 1.2343 -1.50%
2019-09-11 0 1.330 1.320 1.330 1.320 1.340 364,000 483,460 1.3282 1.245 1.235 1.245 1.235 1.254 389,002 1.2428 0.76%
2019-09-10 0 1.320 1.300 1.320 1.300 1.320 62,000 80,840 1.3039 1.235 1.216 1.235 1.216 1.235 66,259 1.2201 0.00%
2019-09-09 0 1.320 1.310 1.320 1.310 1.340 95,000 126,110 1.3275 1.235 1.226 1.235 1.226 1.254 101,525 1.2422 0.00%
2019-09-06 0 1.320 1.310 1.320 1.310 1.340 3,000 3,990 1.3300 1.235 1.226 1.235 1.226 1.254 3,206 1.2445 0.76%
2019-09-05 0 1.310 1.300 1.310 1.310 1.370 143,000 190,660 1.3333 1.226 1.216 1.226 1.226 1.282 152,822 1.2476 -0.76%
2019-09-04 0 1.320 1.310 1.320 1.320 1.360 77,000 103,020 1.3379 1.235 1.226 1.235 1.235 1.273 82,289 1.2519 0.76%
2019-09-03 0 1.310 1.310 1.340 - - 0 0 - 1.226 1.226 1.254 - - 0 - 0.00%
2019-09-02 0 1.310 1.300 1.310 1.300 1.320 632,000 824,300 1.3043 1.226 1.216 1.226 1.216 1.235 675,411 1.2204 0.00%
2019-08-30 0 1.310 1.300 1.310 1.300 1.340 187,000 244,950 1.3099 1.226 1.216 1.226 1.216 1.254 199,845 1.2257 -0.76%
2019-08-29 0 1.320 1.310 1.320 1.310 1.330 73,000 97,060 1.3296 1.235 1.226 1.235 1.226 1.245 78,014 1.2441 -2.22%
2019-08-28 0 1.350 1.320 1.370 1.320 1.390 6,000 8,150 1.3583 1.263 1.235 1.282 1.235 1.301 6,412 1.2710 3.05%
2019-08-27 0 1.310 1.310 1.320 1.310 1.330 11,588 15,226 1.3139 1.226 1.226 1.235 1.226 1.245 12,384 1.2295 0.00%
2019-08-26 0 1.310 1.310 1.320 1.310 1.360 72,000 96,900 1.3458 1.226 1.226 1.235 1.226 1.273 76,946 1.2593 -3.68%
2019-08-23 0 1.360 1.340 1.400 1.360 1.430 106,000 148,420 1.4002 1.273 1.254 1.310 1.273 1.338 113,281 1.3102 -4.90%
2019-08-22 0 1.430 1.410 1.440 1.430 1.450 289,000 415,580 1.4380 1.338 1.319 1.347 1.338 1.357 308,851 1.3456 0.00%
2019-08-21 0 1.430 1.430 1.440 1.430 1.450 47,000 67,990 1.4466 1.338 1.338 1.347 1.338 1.357 50,228 1.3536 0.00%
2019-08-20 0 1.430 1.390 1.430 1.450 1.450 1,225,228 1,745,972 1.4250 1.338 1.301 1.338 1.357 1.357 1,309,386 1.3334 -1.38%
2019-08-19 0 1.450 1.420 1.450 1.420 1.490 139,000 203,690 1.4654 1.357 1.329 1.357 1.329 1.394 148,548 1.3712 2.11%
2019-08-16 0 1.420 1.400 1.420 1.350 1.450 103,000 142,610 1.3846 1.329 1.310 1.329 1.263 1.357 110,075 1.2956 7.58%
2019-08-15 0 1.320 1.320 1.330 1.310 1.350 92,000 122,230 1.3286 1.235 1.235 1.245 1.226 1.263 98,319 1.2432 0.00%
2019-08-14 0 1.320 1.320 1.330 1.310 1.350 196,000 261,450 1.3339 1.235 1.235 1.245 1.226 1.263 209,463 1.2482 -0.75%
2019-08-13 0 1.330 1.330 1.340 1.330 1.330 68,000 90,440 1.3300 1.245 1.245 1.254 1.245 1.245 72,671 1.2445 0.00%
2019-08-12 0 1.330 1.320 1.330 1.320 1.360 51,000 67,760 1.3286 1.245 1.235 1.245 1.235 1.273 54,503 1.2432 0.00%
2019-08-09 0 1.330 1.320 1.330 1.330 1.430 338,000 466,150 1.3791 1.245 1.235 1.245 1.245 1.338 361,217 1.2905 1.53%
2019-08-08 0 1.310 1.310 1.350 1.310 1.340 288,000 383,630 1.3320 1.226 1.226 1.263 1.226 1.254 307,782 1.2464 -0.76%
2019-08-07 0 1.320 1.310 1.320 1.320 1.450 642,000 883,380 1.3760 1.235 1.226 1.235 1.235 1.357 686,098 1.2875 -1.49%
2019-08-06 0 1.340 1.330 1.340 1.320 1.380 219,000 295,790 1.3506 1.254 1.245 1.254 1.235 1.291 234,043 1.2638 -5.63%
2019-08-05 0 1.420 1.420 1.430 1.420 1.460 166,000 239,360 1.4419 1.329 1.329 1.338 1.329 1.366 177,402 1.3493 -2.07%
2019-08-02 0 1.450 1.450 1.460 1.450 1.460 169,000 245,930 1.4552 1.357 1.357 1.366 1.357 1.366 180,608 1.3617 -2.03%
2019-08-01 0 1.480 1.470 1.480 1.480 1.500 38,001 56,661 1.4910 1.385 1.376 1.385 1.385 1.404 40,611 1.3952 -1.33%
2019-07-31 0 1.500 1.490 1.500 1.480 1.500 79,000 118,420 1.4990 1.404 1.394 1.404 1.385 1.404 84,426 1.4026 0.00%
2019-07-30 0 1.500 1.500 1.510 1.500 1.540 82,000 124,580 1.5193 1.404 1.404 1.413 1.404 1.441 87,632 1.4216 0.00%
2019-07-29 0 1.500 1.500 1.510 1.490 1.510 98,000 146,530 1.4952 1.404 1.404 1.413 1.394 1.413 104,731 1.3991 -0.66%
2019-07-26 0 1.510 1.500 1.520 1.510 1.520 38,000 57,490 1.5129 1.413 1.404 1.422 1.413 1.422 40,610 1.4157 0.00%
2019-07-25 0 1.510 1.450 1.510 1.490 1.530 69,000 103,590 1.5013 1.413 1.357 1.413 1.394 1.432 73,739 1.4048 0.67%
2019-07-24 0 1.500 1.500 1.510 1.450 1.510 150,000 225,150 1.5010 1.404 1.404 1.413 1.357 1.413 160,303 1.4045 0.67%
2019-07-23 0 1.490 1.480 1.490 1.480 1.490 100,000 148,820 1.4882 1.394 1.385 1.394 1.385 1.394 106,869 1.3925 0.00%
2019-07-22 0 1.490 1.480 1.490 1.470 1.500 351,000 525,230 1.4964 1.394 1.385 1.394 1.376 1.404 375,109 1.4002 0.68%
2019-07-19 0 1.480 1.480 1.490 1.480 1.520 15,000 22,370 1.4913 1.385 1.385 1.394 1.385 1.422 16,030 1.3955 -1.33%
2019-07-18 0 1.500 1.500 1.510 1.470 1.510 957,000 1,435,690 1.5002 1.404 1.404 1.413 1.376 1.413 1,022,734 1.4038 -0.66%
2019-07-17 0 1.510 1.510 1.520 1.500 1.540 432,000 656,120 1.5188 1.413 1.413 1.422 1.404 1.441 461,673 1.4212 -2.58%
2019-07-16 0 1.550 1.550 1.560 1.540 1.560 709,000 1,099,100 1.5502 1.450 1.450 1.460 1.441 1.460 757,700 1.4506 0.00%
2019-07-15 0 1.550 1.550 1.570 1.540 1.580 377,000 587,340 1.5579 1.450 1.450 1.469 1.441 1.478 402,895 1.4578 -2.52%
2019-07-12 0 1.590 1.590 1.600 1.560 1.610 93,000 146,480 1.5751 1.488 1.488 1.497 1.460 1.507 99,388 1.4738 2.58%
2019-07-11 0 1.550 1.550 1.560 1.530 1.570 573,000 888,485 1.5506 1.450 1.450 1.460 1.432 1.469 612,358 1.4509 -1.27%
2019-07-10 0 1.570 1.570 1.590 1.570 1.620 204,000 325,400 1.5951 1.469 1.469 1.488 1.469 1.516 218,012 1.4926 -1.87%
2019-07-09 0 1.600 1.600 1.610 1.600 1.630 37,000 59,720 1.6141 1.497 1.497 1.507 1.497 1.525 39,541 1.5103 0.00%
2019-07-08 0 1.600 1.600 1.610 1.580 1.610 324,000 517,500 1.5972 1.497 1.497 1.507 1.478 1.507 346,255 1.4946 0.00%
2019-07-05 0 1.600 1.600 1.610 1.590 1.630 52,000 83,690 1.6094 1.497 1.497 1.507 1.488 1.525 55,572 1.5060 0.63%
2019-07-04 0 1.590 1.600 1.610 1.560 1.640 2,904,000 4,620,890 1.5912 1.488 1.497 1.507 1.460 1.535 3,103,470 1.4889 -0.62%
2019-07-03 0 1.600 1.600 1.610 1.600 1.700 654,000 1,074,110 1.6424 1.497 1.497 1.507 1.497 1.591 698,922 1.5368 -3.03%
2019-07-02 0 1.650 1.640 1.650 1.560 1.750 5,782,000 9,565,370 1.6543 1.544 1.535 1.544 1.460 1.638 6,179,153 1.5480 -7.30%
2019-06-28 0 1.780 1.770 1.790 1.770 1.820 241,000 430,600 1.7867 1.666 1.656 1.675 1.656 1.703 257,554 1.6719 -2.20%
2019-06-27 0 1.820 1.810 1.830 1.760 1.870 787,000 1,430,330 1.8174 1.703 1.694 1.712 1.647 1.750 841,057 1.7006 -0.55%
2019-06-26 0 1.830 1.820 1.830 1.810 1.860 212,000 385,800 1.8198 1.712 1.703 1.712 1.694 1.740 226,562 1.7028 -1.61%
2019-06-25 0 1.860 1.850 1.860 1.840 1.910 392,000 727,680 1.8563 1.740 1.731 1.740 1.722 1.787 418,926 1.7370 -3.63%
2019-06-24 0 1.930 1.920 1.950 1.880 1.980 391,000 755,600 1.9325 1.806 1.797 1.825 1.759 1.853 417,857 1.8083 2.66%
2019-06-21 0 1.880 1.870 1.880 1.830 1.880 421,000 782,450 1.8586 1.759 1.750 1.759 1.712 1.759 449,918 1.7391 0.00%
2019-06-20 0 1.880 1.870 1.890 1.870 1.920 258,000 487,550 1.8897 1.759 1.750 1.769 1.750 1.797 275,721 1.7683 -1.05%
2019-06-19 0 1.900 1.880 1.900 1.880 1.970 338,000 647,010 1.9142 1.778 1.759 1.778 1.759 1.843 361,217 1.7912 0.00%
2019-06-18 0 1.900 1.890 1.900 1.870 1.940 67,000 127,280 1.8997 1.778 1.769 1.778 1.750 1.815 71,602 1.7776 -2.06%
2019-06-17 0 1.940 1.900 1.940 1.890 1.970 92,000 177,350 1.9277 1.815 1.778 1.815 1.769 1.843 98,319 1.8038 -0.51%
2019-06-14 0 1.950 1.910 1.950 1.920 2.030 380,000 739,555 1.9462 1.825 1.787 1.825 1.797 1.900 406,101 1.8211 -1.52%
2019-06-13 0 1.980 1.980 1.990 1.920 1.980 316,000 618,070 1.9559 1.853 1.853 1.862 1.797 1.853 337,705 1.8302 -1.49%
2019-06-12 0 2.010 1.970 2.010 1.990 2.060 331,000 670,790 2.0266 1.881 1.843 1.881 1.862 1.928 353,736 1.8963 -1.95%
2019-06-11 0 2.050 2.030 2.060 2.030 2.080 122,000 250,170 2.0506 1.918 1.900 1.928 1.900 1.946 130,380 1.9188 -0.97%
2019-06-10 0 2.070 2.020 2.070 2.020 2.090 103,000 213,040 2.0683 1.937 1.890 1.937 1.890 1.956 110,075 1.9354 -0.48%
2019-06-06 0 2.080 2.070 2.080 2.060 2.140 11,000 22,870 2.0791 1.946 1.937 1.946 1.928 2.002 11,756 1.9455 1.46%
2019-06-05 0 2.050 2.050 2.070 2.050 2.090 178,050 368,334 2.0687 1.918 1.918 1.937 1.918 1.956 190,280 1.9357 -0.97%
2019-06-04 0 2.070 2.070 2.120 2.070 2.160 170,688 364,228 2.1339 1.937 1.937 1.984 1.937 2.021 182,412 1.9967 -1.43%
2019-06-03 0 2.100 2.100 2.130 2.100 2.200 18,000 38,390 2.1328 1.965 1.965 1.993 1.965 2.059 19,236 1.9957 -1.87%
2019-05-31 0 2.140 2.100 2.140 2.140 2.180 14,000 30,140 2.1529 2.002 1.965 2.002 2.002 2.040 14,962 2.0145 -0.47%
2019-05-30 0 2.150 2.150 2.200 2.120 2.210 538,000 1,172,890 2.1801 2.012 2.012 2.059 1.984 2.068 574,954 2.0400 -0.46%
2019-05-29 0 2.160 2.140 2.160 2.110 2.180 50,000 107,430 2.1486 2.021 2.002 2.021 1.974 2.040 53,434 2.0105 -0.46%
2019-05-28 0 2.170 2.120 2.190 2.040 2.190 560,000 1,173,110 2.0948 2.031 1.984 2.049 1.909 2.049 598,465 1.9602 7.43%
2019-05-27 0 2.020 2.010 2.030 2.010 2.040 182,000 368,630 2.0254 1.890 1.881 1.900 1.881 1.909 194,501 1.8953 0.50%
2019-05-24 0 2.010 2.010 2.040 2.010 2.100 248,000 503,030 2.0283 1.881 1.881 1.909 1.881 1.965 265,035 1.8980 -3.37%
2019-05-23 0 2.080 2.080 2.090 2.070 2.190 98,000 207,840 2.1208 1.946 1.946 1.956 1.937 2.049 104,731 1.9845 -1.91%
2019-05-22 0 2.220 2.210 2.220 2.220 2.290 145,000 328,050 2.2624 1.984 1.975 1.984 1.984 2.047 162,231 2.0221 -0.45%
2019-05-21 0 2.230 2.210 2.230 2.160 2.230 70,000 154,110 2.2016 1.993 1.975 1.993 1.931 1.993 78,318 1.9677 1.83%
2019-05-20 0 2.190 2.190 2.200 2.160 2.240 392,000 857,960 2.1887 1.957 1.957 1.966 1.931 2.002 438,583 1.9562 -3.10%
2019-05-17 0 2.260 2.250 2.270 2.210 2.380 230,000 521,340 2.2667 2.020 2.011 2.029 1.975 2.127 257,332 2.0259 2.26%
2019-05-16 0 2.210 2.210 2.230 2.180 2.250 225,000 498,020 2.2134 1.975 1.975 1.993 1.948 2.011 251,738 1.9783 0.00%
2019-05-15 0 2.210 2.210 2.230 2.140 2.210 291,000 633,620 2.1774 1.975 1.975 1.993 1.913 1.975 325,581 1.9461 2.79%
2019-05-14 0 2.150 2.140 2.150 2.100 2.200 136,000 290,420 2.1354 1.922 1.913 1.922 1.877 1.966 152,161 1.9086 -2.27%
2019-05-10 0 2.200 2.170 2.230 2.170 2.250 956,000 2,110,910 2.2081 1.966 1.940 1.993 1.940 2.011 1,069,605 1.9735 0.92%
2019-05-09 0 2.180 2.180 2.200 2.070 2.300 1,709,000 3,722,700 2.1783 1.948 1.948 1.966 1.850 2.056 1,912,087 1.9469 -4.80%
2019-05-08 0 2.290 2.290 2.300 2.280 2.320 141,000 324,250 2.2996 2.047 2.047 2.056 2.038 2.074 157,756 2.0554 0.44%
2019-05-07 0 2.280 2.280 2.290 2.280 2.310 557,000 1,275,730 2.2904 2.038 2.038 2.047 2.038 2.065 623,190 2.0471 -0.87%
2019-05-06 0 2.300 2.300 2.310 2.300 2.400 910,000 2,119,540 2.3292 2.056 2.056 2.065 2.056 2.145 1,018,139 2.0818 -4.17%
2019-05-03 0 2.400 2.400 2.410 2.400 2.490 264,000 634,910 2.4050 2.145 2.145 2.154 2.145 2.226 295,372 2.1495 -0.41%
2019-05-02 0 2.410 2.400 2.410 2.400 2.430 311,000 748,620 2.4071 2.154 2.145 2.154 2.145 2.172 347,957 2.1515 -0.41%
2019-04-30 0 2.420 2.400 2.420 2.400 2.440 354,000 854,190 2.4130 2.163 2.145 2.163 2.145 2.181 396,067 2.1567 -0.41%
2019-04-29 0 2.430 2.420 2.430 2.420 2.510 556,000 1,356,270 2.4393 2.172 2.163 2.172 2.163 2.243 622,072 2.1802 -3.19%
2019-04-26 0 2.510 2.500 2.510 2.410 2.510 1,626,000 3,984,290 2.4504 2.243 2.234 2.243 2.154 2.243 1,819,224 2.1901 0.80%
2019-04-25 0 2.490 2.460 2.490 2.470 2.520 460,000 1,145,770 2.4908 2.226 2.199 2.226 2.208 2.252 514,664 2.2263 -0.40%
2019-04-24 0 2.500 2.480 2.500 2.490 2.540 1,310,000 3,277,310 2.5018 2.234 2.217 2.234 2.226 2.270 1,465,672 2.2360 -0.40%
2019-04-23 0 2.510 2.500 2.510 2.480 2.530 878,608 2,192,787 2.4958 2.243 2.234 2.243 2.217 2.261 983,016 2.2307 0.80%
2019-04-18 0 2.490 2.480 2.490 2.450 2.600 2,567,000 6,441,880 2.5095 2.226 2.217 2.226 2.190 2.324 2,872,046 2.2430 -4.60%
2019-04-17 0 2.610 2.590 2.610 2.590 2.670 2,240,000 5,860,240 2.6162 2.333 2.315 2.333 2.315 2.386 2,506,188 2.3383 -1.14%
2019-04-16 0 2.640 2.640 2.650 2.620 2.730 7,388,000 19,749,520 2.6732 2.360 2.360 2.369 2.342 2.440 8,265,944 2.3893 -0.75%
2019-04-15 0 2.660 2.670 2.680 2.590 2.680 3,804,000 10,044,700 2.6406 2.377 2.386 2.395 2.315 2.395 4,256,044 2.3601 2.31%
2019-04-12 0 2.600 2.560 2.600 2.530 2.620 1,182,000 3,051,120 2.5813 2.324 2.288 2.324 2.261 2.342 1,322,462 2.3072 1.56%
2019-04-11 0 2.560 2.540 2.560 2.530 2.630 631,000 1,626,400 2.5775 2.288 2.270 2.288 2.261 2.351 705,984 2.3037 -2.29%
2019-04-10 0 2.620 2.600 2.620 2.570 2.650 975,000 2,549,230 2.6146 2.342 2.324 2.342 2.297 2.369 1,090,863 2.3369 0.77%
2019-04-09 0 2.600 2.590 2.600 2.590 2.680 1,544,000 4,052,720 2.6248 2.324 2.315 2.324 2.315 2.395 1,727,479 2.3460 -1.89%
2019-04-08 0 2.650 2.630 2.650 2.580 2.680 3,876,000 10,236,200 2.6409 2.369 2.351 2.369 2.306 2.395 4,336,600 2.3604 0.38%
2019-04-04 0 2.640 2.600 2.640 2.560 2.670 989,000 2,575,960 2.6046 2.360 2.324 2.360 2.288 2.386 1,106,527 2.3280 0.76%
2019-04-03 0 2.620 2.600 2.620 2.580 2.660 5,489,000 14,375,220 2.6189 2.342 2.324 2.342 2.306 2.377 6,141,279 2.3408 1.16%
2019-04-02 0 2.590 2.580 2.590 2.330 2.670 9,133,000 22,930,160 2.5107 2.315 2.306 2.315 2.083 2.386 10,218,309 2.2440 12.61%
2019-04-01 0 2.300 2.290 2.310 2.290 2.340 1,771,000 4,079,930 2.3037 2.056 2.047 2.065 2.047 2.091 1,981,455 2.0591 1.32%
2019-03-29 0 2.270 2.260 2.310 2.230 2.340 3,956,000 9,067,660 2.2921 2.029 2.020 2.065 1.993 2.091 4,426,107 2.0487 -1.30%
2019-03-28 0 2.300 2.290 2.300 2.280 2.350 594,000 1,363,710 2.2958 2.056 2.047 2.056 2.038 2.100 664,587 2.0520 -0.86%
2019-03-27 0 2.320 2.310 2.320 2.280 2.450 1,881,000 4,414,390 2.3468 2.074 2.065 2.074 2.038 2.190 2,104,526 2.0976 0.00%
2019-03-26 0 2.320 2.310 2.320 2.280 2.350 363,000 840,720 2.3160 2.074 2.065 2.074 2.038 2.100 406,137 2.0700 0.43%
2019-03-25 0 2.310 2.290 2.310 2.270 2.340 323,000 742,140 2.2976 2.065 2.047 2.065 2.029 2.091 361,383 2.0536 0.00%
2019-03-22 0 2.310 2.280 2.320 2.270 2.340 296,000 681,680 2.3030 2.065 2.038 2.074 2.029 2.091 331,175 2.0584 0.43%
2019-03-21 0 2.300 2.280 2.290 2.270 2.320 116,000 267,160 2.3031 2.056 2.038 2.047 2.029 2.074 129,785 2.0585 0.00%
2019-03-20 0 2.300 2.300 2.320 2.280 2.320 85,000 196,010 2.3060 2.056 2.056 2.074 2.038 2.074 95,101 2.0611 -0.86%
2019-03-19 0 2.320 2.300 2.330 2.300 2.330 665,000 1,540,660 2.3168 2.074 2.056 2.083 2.056 2.083 744,024 2.0707 0.00%
2019-03-18 0 2.320 2.290 2.320 2.290 2.340 271,000 627,490 2.3155 2.074 2.047 2.074 2.047 2.091 303,204 2.0695 1.31%
2019-03-15 0 2.290 2.280 2.300 2.250 2.340 376,000 860,640 2.2889 2.047 2.038 2.056 2.011 2.091 420,682 2.0458 -1.29%
2019-03-14 0 2.320 2.300 2.320 2.200 2.330 593,000 1,353,660 2.2827 2.074 2.056 2.074 1.966 2.083 663,468 2.0403 4.04%
2019-03-13 0 2.230 2.220 2.240 2.200 2.270 750,190 1,667,398 2.2226 1.993 1.984 2.002 1.966 2.029 839,338 1.9866 -0.89%
2019-03-12 0 2.250 2.240 2.250 2.220 2.320 1,218,000 2,740,970 2.2504 2.011 2.002 2.011 1.984 2.074 1,362,740 2.0114 -3.02%
2019-03-11 0 2.320 2.310 2.330 2.260 2.350 523,000 1,206,250 2.3064 2.074 2.065 2.083 2.020 2.100 585,150 2.0614 -0.43%
2019-03-08 0 2.330 2.330 2.350 2.300 2.450 1,904,904 4,524,215 2.3750 2.083 2.083 2.100 2.056 2.190 2,131,271 2.1228 -5.28%
2019-03-07 0 2.460 2.450 2.460 2.440 2.500 1,384,000 3,429,550 2.4780 2.199 2.190 2.199 2.181 2.234 1,548,466 2.2148 -0.81%
2019-03-06 0 2.480 2.470 2.490 2.460 2.520 966,000 2,396,240 2.4806 2.217 2.208 2.226 2.199 2.252 1,080,793 2.2171 -0.40%
2019-03-05 0 2.490 2.470 2.490 2.470 2.530 890,000 2,212,060 2.4855 2.226 2.208 2.226 2.208 2.261 995,762 2.2215 0.40%
2019-03-04 0 2.480 2.470 2.480 2.470 2.540 864,645 2,169,296 2.5089 2.217 2.208 2.217 2.208 2.270 967,394 2.2424 -1.98%
2019-03-01 0 2.530 2.500 2.530 2.490 2.530 923,000 2,313,100 2.5061 2.261 2.234 2.261 2.226 2.261 1,032,684 2.2399 2.02%
2019-02-28 0 2.480 2.460 2.480 2.440 2.490 557,000 1,378,570 2.4750 2.217 2.199 2.217 2.181 2.226 623,190 2.2121 1.22%
2019-02-27 0 2.450 2.430 2.450 2.430 2.540 1,783,000 4,392,400 2.4635 2.190 2.172 2.190 2.172 2.270 1,994,881 2.2018 -3.16%
2019-02-26 0 2.530 2.510 2.530 2.450 2.560 1,783,000 4,518,470 2.5342 2.261 2.243 2.261 2.190 2.288 1,994,881 2.2650 2.02%
2019-02-25 0 2.480 2.480 2.490 2.450 2.530 2,250,009 5,556,531 2.4696 2.217 2.217 2.226 2.190 2.261 2,517,386 2.2073 0.00%
2019-02-22 0 2.480 2.470 2.480 2.450 2.510 1,322,000 3,266,470 2.4709 2.217 2.208 2.217 2.190 2.243 1,479,098 2.2084 -0.40%
2019-02-21 0 2.490 2.470 2.490 2.460 2.550 1,357,000 3,370,400 2.4837 2.226 2.208 2.226 2.199 2.279 1,518,258 2.2199 1.22%
2019-02-20 0 2.460 2.460 2.470 2.450 2.520 708,000 1,749,310 2.4708 2.199 2.199 2.208 2.190 2.252 792,134 2.2084 -1.20%
2019-02-19 0 2.490 2.480 2.490 2.470 2.550 1,396,000 3,532,330 2.5303 2.226 2.217 2.226 2.208 2.279 1,561,892 2.2616 -2.35%
2019-02-18 0 2.550 2.550 2.560 2.540 2.600 959,000 2,448,220 2.5529 2.279 2.279 2.288 2.270 2.324 1,072,962 2.2817 0.00%
2019-02-15 0 2.550 2.550 2.570 2.550 2.590 645,000 1,651,860 2.5610 2.279 2.279 2.297 2.279 2.315 721,648 2.2890 -1.16%
2019-02-14 0 2.580 2.570 2.580 2.560 2.600 475,000 1,224,990 2.5789 2.306 2.297 2.306 2.288 2.324 531,446 2.3050 0.00%
2019-02-13 0 2.580 2.570 2.580 2.560 2.620 1,608,000 4,156,410 2.5848 2.306 2.297 2.306 2.288 2.342 1,799,085 2.3103 -0.39%
2019-02-12 0 2.590 2.580 2.590 2.580 2.680 2,262,000 5,899,332 2.6080 2.315 2.306 2.315 2.306 2.395 2,530,802 2.3310 -1.89%
2019-02-11 0 2.640 2.620 2.640 2.610 2.790 4,775,000 12,783,240 2.6771 2.360 2.342 2.360 2.333 2.494 5,342,432 2.3928 -3.65%
2019-02-08 0 2.740 2.740 2.810 2.650 2.830 209,000 579,590 2.7732 2.449 2.449 2.512 2.369 2.529 233,836 2.4786 0.37%
2019-02-04 0 2.730 2.730 2.750 2.690 2.940 381,700 1,042,395 2.7309 2.440 2.440 2.458 2.404 2.628 427,059 2.4409 -2.50%
2019-02-01 0 2.800 2.730 2.800 2.660 2.880 575,000 1,575,860 2.7406 2.503 2.440 2.503 2.377 2.574 643,329 2.4495 1.82%
2019-01-31 0 2.750 2.660 2.750 2.620 2.750 1,693,000 4,545,465 2.6849 2.458 2.377 2.458 2.342 2.458 1,894,186 2.3997 5.36%
2019-01-30 0 2.610 2.600 2.610 2.570 2.700 1,043,000 2,727,500 2.6151 2.333 2.324 2.333 2.297 2.413 1,166,944 2.3373 -2.97%
2019-01-29 0 2.690 2.660 2.690 2.620 2.700 826,000 2,195,860 2.6584 2.404 2.377 2.404 2.342 2.413 924,157 2.3761 0.37%
2019-01-28 0 2.680 2.620 2.680 2.620 2.700 662,000 1,758,030 2.6556 2.395 2.342 2.395 2.342 2.413 740,668 2.3736 2.29%
2019-01-25 0 2.620 2.580 2.600 2.570 2.620 316,000 819,900 2.5946 2.342 2.306 2.324 2.297 2.342 353,551 2.3190 0.38%
2019-01-24 0 2.610 2.570 2.610 2.570 2.630 174,000 451,030 2.5921 2.333 2.297 2.333 2.297 2.351 194,677 2.3168 0.38%
2019-01-23 0 2.600 2.580 2.600 2.570 2.630 295,000 763,640 2.5886 2.324 2.306 2.324 2.297 2.351 330,056 2.3137 0.78%
2019-01-22 0 2.580 2.570 2.580 2.550 2.600 450,000 1,160,560 2.5790 2.306 2.297 2.306 2.279 2.324 503,475 2.3051 0.00%
2019-01-21 0 2.580 2.570 2.580 2.560 2.620 329,000 850,060 2.5838 2.306 2.297 2.306 2.288 2.342 368,096 2.3093 -1.15%
2019-01-18 0 2.610 2.610 2.620 2.600 2.700 532,000 1,395,680 2.6235 2.333 2.333 2.342 2.324 2.413 595,220 2.3448 -0.76%
2019-01-17 0 2.630 2.630 2.640 2.600 2.650 412,000 1,080,280 2.6220 2.351 2.351 2.360 2.324 2.369 460,960 2.3435 1.15%
2019-01-16 0 2.600 2.590 2.600 2.550 2.650 700,000 1,824,740 2.6068 2.324 2.315 2.324 2.279 2.369 783,184 2.3299 0.39%
2019-01-15 0 2.590 2.590 2.630 2.580 2.650 183,000 476,170 2.6020 2.315 2.315 2.351 2.306 2.369 204,747 2.3257 -0.38%
2019-01-14 0 2.600 2.590 2.600 2.600 2.710 420,000 1,099,810 2.6186 2.324 2.315 2.324 2.324 2.422 469,910 2.3405 -2.26%
2019-01-11 0 2.660 2.650 2.660 2.640 2.750 359,000 960,020 2.6742 2.377 2.369 2.377 2.360 2.458 401,661 2.3901 -2.21%
2019-01-10 0 2.720 2.700 2.720 2.690 2.850 458,000 1,252,950 2.7357 2.431 2.413 2.431 2.404 2.547 512,426 2.4451 -2.86%
2019-01-09 0 2.800 2.780 2.800 2.700 2.800 882,000 2,432,520 2.7580 2.503 2.485 2.503 2.413 2.503 986,811 2.4650 4.87%
2019-01-08 0 2.670 2.650 2.670 2.630 2.760 1,677,200 4,477,642 2.6697 2.386 2.369 2.386 2.351 2.467 1,876,508 2.3862 0.38%
2019-01-07 0 2.660 2.630 2.660 2.620 2.810 478,000 1,273,920 2.6651 2.377 2.351 2.377 2.342 2.512 534,803 2.3820 -0.75%
2019-01-04 0 2.680 2.630 2.700 2.610 2.700 495,000 1,317,120 2.6608 2.395 2.351 2.413 2.333 2.413 553,823 2.3782 0.75%
2019-01-03 0 2.660 2.610 2.660 2.610 2.660 38,000 100,890 2.6550 2.377 2.333 2.377 2.333 2.377 42,516 2.3730 1.14%
2019-01-02 0 2.630 2.600 2.630 2.600 2.770 158,000 415,620 2.6305 2.351 2.324 2.351 2.324 2.476 176,776 2.3511 -4.71%
2018-12-31 0 2.760 2.760 2.780 2.660 2.860 126,000 342,720 2.7200 2.467 2.467 2.485 2.377 2.556 140,973 2.4311 4.55%
2018-12-28 0 2.640 2.600 2.640 2.610 2.660 21,000 55,200 2.6286 2.360 2.324 2.360 2.333 2.377 23,496 2.3494 -1.49%
2018-12-27 0 2.680 2.630 2.680 2.620 2.700 52,000 138,960 2.6723 2.395 2.351 2.395 2.342 2.413 58,179 2.3885 -0.37%
2018-12-24 0 2.690 2.680 2.690 2.640 2.690 58,000 155,150 2.6750 2.404 2.395 2.404 2.360 2.404 64,892 2.3909 1.13%
2018-12-21 0 2.660 2.660 2.680 2.620 2.700 2,287,140 6,073,365 2.6554 2.377 2.377 2.395 2.342 2.413 2,558,930 2.3734 0.00%
2018-12-20 0 2.660 2.650 2.660 2.630 2.710 256,000 682,620 2.6665 2.377 2.369 2.377 2.351 2.422 286,421 2.3833 -1.48%
2018-12-19 0 2.700 2.690 2.700 2.680 2.710 82,000 221,100 2.6963 2.413 2.404 2.413 2.395 2.422 91,744 2.4100 0.00%
2018-12-18 0 2.700 2.680 2.700 2.630 2.730 308,000 829,340 2.6927 2.413 2.395 2.413 2.351 2.440 344,601 2.4067 -0.37%
2018-12-17 0 2.710 2.690 2.710 2.680 2.750 72,000 195,120 2.7100 2.422 2.404 2.422 2.395 2.458 80,556 2.4222 0.37%
2018-12-14 0 2.700 2.690 2.700 2.660 2.760 860,000 2,331,490 2.7110 2.413 2.404 2.413 2.377 2.467 962,197 2.4231 0.00%
2018-12-13 0 2.700 2.690 2.700 2.680 2.800 1,536,214 4,161,092 2.7087 2.413 2.404 2.413 2.395 2.503 1,718,768 2.4210 -3.57%
2018-12-12 0 2.800 2.760 2.800 2.780 2.840 69,000 194,340 2.8165 2.503 2.467 2.503 2.485 2.538 77,200 2.5174 0.00%
2018-12-11 0 2.800 2.800 2.810 2.780 2.830 278,000 778,515 2.8004 2.503 2.503 2.512 2.485 2.529 311,036 2.5030 0.00%
2018-12-10 0 2.800 2.800 2.820 2.720 2.860 493,000 1,376,170 2.7914 2.503 2.503 2.520 2.431 2.556 551,585 2.4949 -0.71%
2018-12-07 0 2.820 2.790 2.820 2.780 2.900 358,810 1,012,446 2.8217 2.520 2.494 2.520 2.485 2.592 401,449 2.5220 -3.42%
2018-12-06 0 2.920 2.840 2.930 2.820 2.920 780,000 2,213,300 2.8376 2.610 2.538 2.619 2.520 2.610 872,690 2.5362 0.69%
2018-12-05 0 2.900 2.900 2.910 2.850 2.920 638,202 1,843,991 2.8894 2.592 2.592 2.601 2.547 2.610 714,042 2.5825 -0.68%
2018-12-04 0 2.920 2.900 2.920 2.870 2.920 898,060 2,597,643 2.8925 2.610 2.592 2.610 2.565 2.610 1,004,780 2.5853 -1.02%
2018-12-03 0 2.950 2.950 2.960 2.900 3.100 789,000 2,317,930 2.9378 2.637 2.637 2.646 2.592 2.771 882,760 2.6258 -2.32%
2018-11-30 0 3.020 3.020 3.030 2.880 3.020 578,203 1,708,320 2.9545 2.699 2.699 2.708 2.574 2.699 646,913 2.6407 0.67%
2018-11-29 0 3.000 2.960 3.000 2.910 3.090 262,202 783,632 2.9887 2.681 2.646 2.681 2.601 2.762 293,360 2.6712 -1.64%
2018-11-28 0 3.050 3.030 3.050 2.930 3.050 1,120,000 3,342,581 2.9844 2.726 2.708 2.726 2.619 2.726 1,253,094 2.6675 2.01%
2018-11-27 0 2.990 2.930 2.990 2.850 2.990 112,000 326,070 2.9113 2.672 2.619 2.672 2.547 2.672 125,309 2.6021 3.10%
2018-11-26 0 2.900 2.890 2.900 2.880 3.000 298,203 867,040 2.9075 2.592 2.583 2.592 2.574 2.681 333,640 2.5987 -2.03%
2018-11-23 0 2.960 2.960 3.020 2.950 3.060 88,000 262,160 2.9791 2.646 2.646 2.699 2.637 2.735 98,457 2.6627 -1.33%
2018-11-22 0 3.000 2.980 3.000 2.950 3.050 252,000 750,180 2.9769 2.681 2.663 2.681 2.637 2.726 281,946 2.6607 0.00%
2018-11-21 0 3.000 3.000 3.020 2.910 3.040 145,000 434,970 2.9998 2.681 2.681 2.699 2.601 2.717 162,231 2.6812 -1.32%
2018-11-20 0 3.040 3.020 3.040 3.000 3.110 143,000 434,790 3.0405 2.717 2.699 2.717 2.681 2.780 159,993 2.7176 -1.30%
2018-11-19 0 3.080 3.080 3.090 3.030 3.160 129,000 395,390 3.0650 2.753 2.753 2.762 2.708 2.824 144,330 2.7395 -0.96%
2018-11-16 0 3.110 3.110 3.150 3.040 3.190 234,000 727,720 3.1099 2.780 2.780 2.815 2.717 2.851 261,807 2.7796 -0.32%
2018-11-15 0 3.120 3.120 3.150 2.990 3.190 326,000 1,008,400 3.0933 2.789 2.789 2.815 2.672 2.851 364,740 2.7647 3.65%
2018-11-14 0 3.010 3.010 3.030 3.000 3.130 137,000 417,380 3.0466 2.690 2.690 2.708 2.681 2.798 153,280 2.7230 -2.90%
2018-11-13 0 3.100 3.090 3.100 3.010 3.180 591,000 1,828,840 3.0945 2.771 2.762 2.771 2.690 2.842 661,231 2.7658 -2.52%
2018-11-12 0 3.180 3.120 3.180 3.100 3.210 57,000 179,425 3.1478 2.842 2.789 2.842 2.771 2.869 63,774 2.8135 0.63%
2018-11-09 0 3.160 3.160 3.180 3.090 3.250 75,000 236,550 3.1540 2.824 2.824 2.842 2.762 2.905 83,913 2.8190 -1.25%
2018-11-08 0 3.200 3.200 3.210 3.060 3.250 544,761 1,724,929 3.1664 2.860 2.860 2.869 2.735 2.905 609,497 2.8301 3.23%
2018-11-07 0 3.100 3.060 3.100 2.950 3.360 851,000 2,671,390 3.1391 2.771 2.735 2.771 2.637 3.003 952,128 2.8057 -5.49%
2018-11-06 0 3.280 3.280 3.330 3.240 3.400 114,000 374,090 3.2815 2.932 2.932 2.976 2.896 3.039 127,547 2.9330 -3.53%
2018-11-05 0 3.400 3.330 3.400 3.330 3.460 345,000 1,169,820 3.3908 3.039 2.976 3.039 2.976 3.093 385,998 3.0306 1.80%
2018-11-02 0 3.340 3.320 3.370 3.320 3.400 167,000 562,240 3.3667 2.985 2.967 3.012 2.967 3.039 186,845 3.0091 0.60%
2018-11-01 0 3.320 3.320 3.350 3.320 3.500 25,000 84,590 3.3836 2.967 2.967 2.994 2.967 3.128 27,971 3.0242 0.61%
2018-10-31 0 3.300 3.300 3.390 3.280 3.470 77,000 259,780 3.3738 2.949 2.949 3.030 2.932 3.101 86,150 3.0154 2.80%
2018-10-30 0 3.210 3.190 3.240 3.190 3.300 84,000 272,210 3.2406 2.869 2.851 2.896 2.851 2.949 93,982 2.8964 0.00%
2018-10-29 0 3.210 3.210 3.230 3.150 3.300 141,000 454,500 3.2234 2.869 2.869 2.887 2.815 2.949 157,756 2.8810 0.00%
2018-10-26 0 3.210 3.210 3.250 3.200 3.450 340,202 1,124,320 3.3049 2.869 2.869 2.905 2.860 3.084 380,630 2.9538 -1.23%
2018-10-25 0 3.250 3.210 3.250 3.080 3.350 57,000 185,548 3.2552 2.905 2.869 2.905 2.753 2.994 63,774 2.9095 -0.31%
2018-10-24 0 3.260 3.240 3.300 3.180 3.480 133,000 438,990 3.3007 2.914 2.896 2.949 2.842 3.110 148,805 2.9501 -3.55%
2018-10-23 0 3.380 3.360 3.380 3.310 3.520 40,000 135,430 3.3858 3.021 3.003 3.021 2.958 3.146 44,753 3.0261 0.60%
2018-10-22 0 3.360 3.350 3.360 3.310 3.380 1,805,000 5,974,710 3.3101 3.003 2.994 3.003 2.958 3.021 2,019,495 2.9585 1.82%
2018-10-19 0 3.300 3.300 3.340 3.180 3.410 1,389,000 4,554,680 3.2791 2.949 2.949 2.985 2.842 3.048 1,554,060 2.9308 1.23%
2018-10-18 0 3.260 3.260 3.270 3.180 3.410 680,000 2,239,600 3.2935 2.914 2.914 2.923 2.842 3.048 760,807 2.9437 -5.23%
2018-10-16 0 3.440 3.390 3.440 3.390 3.470 291,000 993,190 3.4130 3.075 3.030 3.075 3.030 3.101 325,581 3.0505 2.38%
2018-10-15 0 3.360 3.350 3.380 3.350 3.490 101,000 346,100 3.4267 3.003 2.994 3.021 2.994 3.119 113,002 3.0628 -1.18%
2018-10-12 0 3.400 3.400 3.410 3.300 3.530 667,202 2,228,050 3.3394 3.039 3.039 3.048 2.949 3.155 746,488 2.9847 0.89%
2018-10-11 0 3.370 3.360 3.370 3.350 3.670 177,000 600,840 3.3946 3.012 3.003 3.012 2.994 3.280 198,034 3.0340 -4.26%
2018-10-10 0 3.520 3.410 3.520 3.480 3.540 41,006 143,170 3.4914 3.146 3.048 3.146 3.110 3.164 45,879 3.1206 1.15%
2018-10-09 0 3.480 3.430 3.480 3.350 3.670 224,586 788,660 3.5116 3.110 3.066 3.110 2.994 3.280 251,274 3.1386 -2.25%
2018-10-08 0 3.560 3.490 3.560 3.480 3.570 118,000 418,070 3.5430 3.182 3.119 3.182 3.110 3.191 132,022 3.1667 1.71%
2018-10-05 0 3.500 3.430 3.510 3.450 3.690 108,000 386,210 3.5760 3.128 3.066 3.137 3.084 3.298 120,834 3.1962 -1.41%
2018-10-04 0 3.550 3.550 3.590 3.450 3.680 73,000 259,430 3.5538 3.173 3.173 3.209 3.084 3.289 81,675 3.1764 1.14%
2018-10-03 0 3.510 3.510 3.590 3.480 3.730 126,000 451,930 3.5867 3.137 3.137 3.209 3.110 3.334 140,973 3.2058 -1.68%
2018-10-02 0 3.570 3.550 3.580 3.540 3.630 320,000 1,147,230 3.5851 3.191 3.173 3.200 3.164 3.244 358,027 3.2043 4.08%
2018-09-28 0 3.430 3.430 3.470 3.390 3.550 148,000 513,280 3.4681 3.066 3.066 3.101 3.030 3.173 165,587 3.0998 -3.65%
2018-09-27 0 3.560 3.420 3.560 3.290 3.630 165,000 582,390 3.5296 3.182 3.057 3.182 2.941 3.244 184,608 3.1547 -0.56%
2018-09-26 0 3.580 3.580 3.640 3.570 3.670 99,000 357,860 3.6147 3.200 3.200 3.253 3.191 3.280 110,765 3.2308 0.00%
2018-09-24 0 3.580 3.440 3.580 3.450 3.660 130,000 460,580 3.5429 3.200 3.075 3.200 3.084 3.271 145,448 3.1666 1.70%
2018-09-21 0 3.520 3.520 3.530 3.490 3.690 704,000 2,493,130 3.5414 3.146 3.146 3.155 3.119 3.298 787,659 3.1652 -1.68%
2018-09-20 0 3.580 3.580 3.590 3.510 3.600 224,405 794,625 3.5410 3.200 3.200 3.209 3.137 3.218 251,072 3.1649 0.85%
2018-09-19 0 3.550 3.510 3.550 3.500 3.700 202,000 724,330 3.5858 3.173 3.137 3.173 3.128 3.307 226,004 3.2049 0.57%
2018-09-18 0 3.530 3.510 3.540 3.420 3.560 131,000 462,230 3.5285 3.155 3.137 3.164 3.057 3.182 146,567 3.1537 0.00%
2018-09-17 0 3.530 3.500 3.530 3.420 3.560 220,000 770,430 3.5020 3.155 3.128 3.155 3.057 3.182 246,143 3.1300 0.28%
2018-09-14 0 3.520 3.450 3.520 3.360 3.590 387,000 1,337,545 3.4562 3.146 3.084 3.146 3.003 3.209 432,989 3.0891 1.15%
2018-09-13 0 3.480 3.440 3.480 3.280 3.550 468,203 1,609,322 3.4372 3.110 3.075 3.110 2.932 3.173 523,841 3.0722 2.65%
2018-09-12 0 3.390 3.280 3.390 3.190 3.400 1,112,000 3,675,320 3.3051 3.030 2.932 3.030 2.851 3.039 1,244,143 2.9541 1.19%
2018-09-11 0 3.350 3.260 3.350 3.180 3.430 1,273,000 4,194,750 3.2952 2.994 2.914 2.994 2.842 3.066 1,424,275 2.9452 6.01%
2018-09-10 0 3.160 3.160 3.260 3.070 3.610 1,583,000 5,217,970 3.2963 2.824 2.824 2.914 2.744 3.227 1,771,114 2.9462 -8.41%
2018-09-07 0 3.450 3.390 3.450 3.380 3.540 533,000 1,823,780 3.4217 3.084 3.030 3.084 3.021 3.164 596,338 3.0583 2.07%
2018-09-06 0 3.380 3.380 3.500 3.380 3.650 185,000 642,800 3.4746 3.021 3.021 3.128 3.021 3.262 206,984 3.1056 -4.52%
2018-09-05 0 3.540 3.510 3.590 3.500 3.620 77,000 273,020 3.5457 3.164 3.137 3.209 3.128 3.236 86,150 3.1691 -0.84%
2018-09-04 0 3.570 3.560 3.570 3.550 3.700 175,202 628,945 3.5898 3.191 3.182 3.191 3.173 3.307 196,022 3.2085 -2.99%
2018-09-03 0 3.680 3.530 3.680 3.510 3.740 134,600 492,497 3.6590 3.289 3.155 3.289 3.137 3.343 150,595 3.2703 1.10%
2018-08-31 0 3.640 3.570 3.640 3.530 3.720 281,000 1,014,500 3.6103 3.253 3.191 3.253 3.155 3.325 314,392 3.2269 2.17%
2018-08-30 0 3.590 3.590 3.600 3.500 3.740 689,000 2,459,170 3.5692 3.184 3.184 3.193 3.104 3.317 776,784 3.1658 -2.18%
2018-08-29 0 3.670 3.620 3.670 3.460 3.780 583,000 2,098,250 3.5991 3.255 3.211 3.255 3.069 3.353 657,278 3.1923 2.51%
2018-08-28 0 3.580 3.540 3.580 3.470 3.700 876,000 3,100,780 3.5397 3.175 3.140 3.175 3.078 3.282 987,609 3.1397 -0.28%
2018-08-27 0 3.590 3.580 3.600 3.540 3.680 521,000 1,881,320 3.6110 3.184 3.175 3.193 3.140 3.264 587,379 3.2029 0.28%
2018-08-24 0 3.580 3.580 3.600 3.570 3.740 278,000 1,000,770 3.5999 3.175 3.175 3.193 3.167 3.317 313,419 3.1931 -2.72%
2018-08-23 0 3.680 3.680 3.710 3.510 3.760 795,000 2,907,110 3.6567 3.264 3.264 3.291 3.113 3.335 896,289 3.2435 3.08%
2018-08-22 0 3.570 3.570 3.650 3.520 3.900 865,000 3,128,500 3.6168 3.167 3.167 3.238 3.122 3.459 975,207 3.2080 -5.05%
2018-08-21 0 3.760 3.760 3.820 3.460 3.900 447,000 1,691,770 3.7847 3.335 3.335 3.388 3.069 3.459 503,951 3.3570 -1.83%
2018-08-20 0 3.830 3.810 3.860 3.760 3.940 284,000 1,093,010 3.8486 3.397 3.379 3.424 3.335 3.495 320,184 3.4137 4.64%
2018-08-17 0 3.660 3.660 3.700 3.600 3.820 702,000 2,588,100 3.6868 3.246 3.246 3.282 3.193 3.388 791,440 3.2701 -1.08%
2018-08-16 0 3.700 3.700 3.730 3.700 3.840 402,203 1,504,080 3.7396 3.282 3.282 3.308 3.282 3.406 453,447 3.3170 -0.54%
2018-08-15 0 3.720 3.700 3.750 3.680 3.880 493,000 1,863,300 3.7795 3.300 3.282 3.326 3.264 3.442 555,812 3.3524 -0.53%
2018-08-14 0 3.740 3.740 3.810 3.720 3.920 547,000 2,087,100 3.8155 3.317 3.317 3.379 3.300 3.477 616,692 3.3843 -1.58%
2018-08-13 0 3.800 3.800 3.850 3.800 3.910 128,000 494,580 3.8639 3.371 3.371 3.415 3.371 3.468 144,308 3.4273 -4.52%
2018-08-10 0 3.980 3.980 4.010 3.940 4.190 380,000 1,532,570 4.0331 3.530 3.530 3.557 3.495 3.716 428,415 3.5773 -1.73%
2018-08-09 0 4.050 4.050 4.070 3.930 4.090 160,260 645,888 4.0303 3.592 3.592 3.610 3.486 3.628 180,678 3.5748 3.58%
2018-08-08 0 3.910 3.910 4.050 3.900 4.090 292,000 1,182,900 4.0510 3.468 3.468 3.592 3.459 3.628 329,203 3.5932 0.26%
2018-08-07 0 3.900 3.900 4.000 3.850 4.010 332,000 1,316,070 3.9641 3.459 3.459 3.548 3.415 3.557 374,299 3.5161 1.56%
2018-08-06 0 3.840 3.840 3.970 3.840 4.030 96,000 377,860 3.9360 3.406 3.406 3.521 3.406 3.575 108,231 3.4912 0.00%
2018-08-03 0 3.840 3.840 3.950 3.770 3.960 166,000 640,730 3.8598 3.406 3.406 3.504 3.344 3.512 187,150 3.4236 -1.79%
2018-08-02 0 3.910 3.870 3.950 3.620 4.100 286,203 1,112,371 3.8867 3.468 3.433 3.504 3.211 3.637 322,667 3.4474 -0.51%
2018-08-01 0 3.930 3.930 3.940 3.900 4.040 143,000 561,310 3.9252 3.486 3.486 3.495 3.459 3.583 161,219 3.4817 0.26%
2018-07-31 0 3.920 3.920 3.930 3.900 4.040 112,000 441,580 3.9427 3.477 3.477 3.486 3.459 3.583 126,270 3.4971 -1.01%
2018-07-30 0 3.960 3.960 4.060 3.910 4.100 229,000 909,560 3.9719 3.512 3.512 3.601 3.468 3.637 258,176 3.5230 -1.98%
2018-07-27 0 4.040 4.040 4.120 3.980 4.150 206,000 838,860 4.0721 3.583 3.583 3.654 3.530 3.681 232,246 3.6119 -0.49%
2018-07-26 0 4.060 3.990 4.080 3.940 4.190 323,000 1,291,540 3.9986 3.601 3.539 3.619 3.495 3.716 364,153 3.5467 -0.98%
2018-07-25 0 4.100 4.050 4.100 3.930 4.170 381,000 1,545,570 4.0566 3.637 3.592 3.637 3.486 3.699 429,542 3.5982 1.99%
2018-07-24 0 4.020 3.950 4.020 3.820 4.020 257,000 1,013,700 3.9444 3.566 3.504 3.566 3.388 3.566 289,744 3.4986 5.24%
2018-07-23 0 3.820 3.820 3.940 3.770 3.980 642,892 2,492,124 3.8764 3.388 3.388 3.495 3.344 3.530 724,801 3.4384 -0.26%
2018-07-20 0 3.830 3.830 3.870 3.640 3.890 762,000 2,837,580 3.7239 3.397 3.397 3.433 3.229 3.450 859,084 3.3030 -0.52%
2018-07-19 0 3.850 3.750 3.850 3.750 4.070 1,051,405 4,028,098 3.8312 3.415 3.326 3.415 3.326 3.610 1,185,362 3.3982 -5.64%
2018-07-18 0 4.080 4.040 4.080 4.020 4.120 122,000 494,420 4.0526 3.619 3.583 3.619 3.566 3.654 137,544 3.5946 0.99%
2018-07-17 0 4.040 4.040 4.070 3.950 4.260 780,202 3,147,187 4.0338 3.583 3.583 3.610 3.504 3.779 879,605 3.5780 -0.49%
2018-07-16 0 4.060 4.060 4.100 3.910 4.530 3,125,203 13,190,210 4.2206 3.601 3.601 3.637 3.468 4.018 3,523,376 3.7436 3.84%
2018-07-13 0 3.910 3.900 3.920 3.730 3.910 1,349,000 5,202,000 3.8562 3.468 3.459 3.477 3.308 3.468 1,520,872 3.4204 3.44%
2018-07-12 0 3.780 3.780 3.790 3.520 3.780 942,000 3,440,050 3.6519 3.353 3.353 3.362 3.122 3.353 1,062,018 3.2392 6.78%
2018-07-11 0 3.540 3.540 3.590 3.410 3.630 2,092,108 7,293,796 3.4863 3.140 3.140 3.184 3.025 3.220 2,358,658 3.0924 -1.67%
2018-07-10 0 3.600 3.570 3.600 3.560 3.810 1,100,000 4,054,060 3.6855 3.193 3.167 3.193 3.158 3.379 1,240,148 3.2690 -5.26%
2018-07-09 0 3.800 3.780 3.800 3.770 3.900 424,000 1,618,760 3.8178 3.371 3.353 3.371 3.344 3.459 478,021 3.3864 0.00%
2018-07-06 0 3.800 3.770 3.800 3.720 3.880 941,000 3,583,330 3.8080 3.371 3.344 3.371 3.300 3.442 1,060,890 3.3777 0.53%
2018-07-05 0 3.780 3.780 3.800 3.770 3.860 362,000 1,376,620 3.8028 3.353 3.353 3.371 3.344 3.424 408,121 3.3731 0.00%
2018-07-04 0 3.780 3.770 3.780 3.740 3.980 2,924,000 11,070,966 3.7862 3.353 3.344 3.353 3.317 3.530 3,296,538 3.3584 -0.53%
2018-07-03 0 3.800 3.780 3.800 3.750 3.980 3,248,000 12,338,047 3.7987 3.371 3.353 3.371 3.326 3.530 3,661,818 3.3694 -2.81%
2018-06-29 0 3.910 3.910 3.930 3.840 4.060 1,735,000 6,805,180 3.9223 3.468 3.468 3.486 3.406 3.601 1,956,051 3.4790 2.09%
2018-06-28 0 3.830 3.820 3.850 3.710 4.150 1,083,202 4,294,857 3.9650 3.397 3.388 3.415 3.291 3.681 1,221,210 3.5169 -8.59%
2018-06-27 0 4.190 4.140 4.190 4.070 4.300 641,000 2,679,410 4.1800 3.716 3.672 3.716 3.610 3.814 722,668 3.7077 -0.71%
2018-06-26 0 4.220 4.210 4.220 4.110 4.250 629,000 2,649,375 4.2120 3.743 3.734 3.743 3.646 3.770 709,139 3.7360 -0.47%
2018-06-25 0 4.240 4.240 4.250 4.220 4.400 1,098,000 4,726,890 4.3050 3.761 3.761 3.770 3.743 3.903 1,237,893 3.8185 -0.47%
2018-06-22 0 4.260 4.210 4.270 4.160 4.300 452,000 1,909,960 4.2256 3.779 3.734 3.787 3.690 3.814 509,588 3.7480 2.40%
2018-06-21 0 4.160 4.160 4.180 4.160 4.240 324,202 1,357,740 4.1879 3.690 3.690 3.708 3.690 3.761 365,508 3.7147 0.00%
2018-06-20 0 4.160 4.150 4.160 4.060 4.230 1,061,000 4,391,175 4.1387 3.690 3.681 3.690 3.601 3.752 1,196,179 3.6710 1.71%
2018-06-19 0 4.090 4.080 4.090 4.070 4.250 3,113,000 12,859,805 4.1310 3.628 3.619 3.628 3.610 3.770 3,509,618 3.6642 -4.66%
2018-06-15 0 4.290 4.220 4.290 4.220 4.380 799,000 3,409,100 4.2667 3.805 3.743 3.805 3.743 3.885 900,798 3.7845 -0.23%
2018-06-14 0 4.300 4.290 4.300 4.240 4.300 416,000 1,779,320 4.2772 3.814 3.805 3.814 3.761 3.814 469,001 3.7938 0.94%
2018-06-13 0 4.260 4.230 4.260 4.220 4.310 722,000 3,068,230 4.2496 3.779 3.752 3.779 3.743 3.823 813,988 3.7694 -0.70%
2018-06-12 0 4.290 4.270 4.290 4.250 4.370 640,000 2,755,330 4.3052 3.805 3.787 3.805 3.770 3.876 721,541 3.8187 -0.69%
2018-06-11 0 4.320 4.280 4.320 4.220 4.390 1,247,202 5,368,008 4.3040 3.832 3.796 3.832 3.743 3.894 1,406,104 3.8176 0.47%
2018-06-08 0 4.300 4.290 4.300 4.120 4.320 920,000 3,912,010 4.2522 3.814 3.805 3.814 3.654 3.832 1,037,215 3.7716 0.94%
2018-06-07 0 4.260 4.250 4.260 4.220 4.290 944,000 4,018,970 4.2574 3.779 3.770 3.779 3.743 3.805 1,064,272 3.7763 -1.62%
2018-06-06 0 4.330 4.310 4.330 4.260 4.360 612,000 2,649,970 4.3300 3.841 3.823 3.841 3.779 3.867 689,973 3.8407 0.23%
2018-06-05 0 4.320 4.300 4.320 4.220 4.330 926,000 3,954,910 4.2710 3.832 3.814 3.832 3.743 3.841 1,043,979 3.7883 0.23%
2018-06-04 0 4.310 4.300 4.310 4.250 4.390 2,019,000 8,685,990 4.3021 3.823 3.814 3.823 3.770 3.894 2,276,235 3.8159 1.17%
2018-06-01 0 4.260 4.250 4.260 4.220 4.370 416,000 1,776,380 4.2701 3.779 3.770 3.779 3.743 3.876 469,001 3.7876 -3.84%
2018-05-31 0 4.430 4.430 4.480 4.200 4.430 1,453,000 6,199,120 4.2664 3.929 3.929 3.974 3.725 3.929 1,638,123 3.7843 3.99%
2018-05-30 0 4.260 4.240 4.260 4.150 4.280 2,256,000 9,534,270 4.2262 3.779 3.761 3.779 3.681 3.796 2,543,431 3.7486 0.24%
2018-05-29 0 4.250 4.240 4.250 4.210 4.350 1,662,000 7,062,400 4.2493 3.770 3.761 3.770 3.734 3.858 1,873,751 3.7691 -1.16%
2018-05-28 0 4.300 4.290 4.300 4.200 4.410 2,187,000 9,408,920 4.3022 3.814 3.805 3.814 3.725 3.912 2,465,639 3.8160 -2.93%
2018-05-25 0 4.430 4.410 4.430 4.410 4.610 945,000 4,197,580 4.4419 3.929 3.912 3.929 3.912 4.089 1,065,400 3.9399 -0.45%
2018-05-24 0 4.450 4.430 4.450 4.330 4.500 779,100 3,456,938 4.4371 3.947 3.929 3.947 3.841 3.991 878,363 3.9357 0.53%
2018-05-23 0 4.460 4.440 4.460 4.400 4.560 1,964,000 8,793,695 4.4774 3.926 3.909 3.926 3.874 4.014 2,230,935 3.9417 -1.98%
2018-05-21 0 4.550 4.530 4.550 4.530 4.650 812,000 3,735,520 4.6004 4.006 3.988 4.006 3.988 4.094 922,362 4.0500 -2.15%
2018-05-18 0 4.650 4.630 4.650 4.560 4.720 763,202 3,561,426 4.6664 4.094 4.076 4.094 4.014 4.155 866,932 4.1081 -1.48%
2018-05-17 0 4.720 4.710 4.720 4.680 4.770 726,000 3,422,590 4.7143 4.155 4.146 4.155 4.120 4.199 824,673 4.1502 -0.42%
2018-05-16 0 4.740 4.730 4.740 4.660 4.880 574,234 2,728,679 4.7519 4.173 4.164 4.173 4.102 4.296 652,280 4.1833 0.00%
2018-05-15 0 4.740 4.720 4.740 4.670 4.810 1,519,000 7,214,375 4.7494 4.173 4.155 4.173 4.111 4.234 1,725,453 4.1811 0.21%
2018-05-14 0 4.730 4.730 4.770 4.700 4.960 779,405 3,749,656 4.8109 4.164 4.164 4.199 4.138 4.367 885,337 4.2353 -3.47%
2018-05-11 0 4.900 4.880 4.900 4.820 5.000 927,000 4,537,740 4.8951 4.314 4.296 4.314 4.243 4.402 1,052,992 4.3094 0.41%
2018-05-10 0 4.880 4.870 4.880 4.690 4.890 3,056,000 14,781,745 4.8370 4.296 4.287 4.296 4.129 4.305 3,471,352 4.2582 4.27%
2018-05-09 0 4.680 4.670 4.690 4.580 4.800 3,977,000 18,607,320 4.6787 4.120 4.111 4.129 4.032 4.226 4,517,529 4.1189 0.65%
2018-05-08 0 4.650 4.650 4.680 4.500 4.890 3,975,000 18,585,997 4.6757 4.094 4.094 4.120 3.962 4.305 4,515,257 4.1163 -4.12%
2018-05-07 0 4.850 4.840 4.850 4.850 4.960 580,000 2,844,511 4.9043 4.270 4.261 4.270 4.270 4.367 658,830 4.3175 -1.42%
2018-05-04 0 4.920 4.900 4.920 4.900 5.100 1,210,000 5,997,310 4.9565 4.331 4.314 4.331 4.314 4.490 1,374,456 4.3634 -1.60%
2018-05-03 0 5.000 4.980 5.000 4.860 5.020 996,202 4,946,119 4.9650 4.402 4.384 4.402 4.278 4.419 1,131,600 4.3709 -0.99%
2018-05-02 0 5.050 5.000 5.050 4.950 5.120 1,504,000 7,535,920 5.0106 4.446 4.402 4.446 4.358 4.507 1,708,414 4.4111 0.00%
2018-04-30 0 5.050 5.040 5.050 4.810 5.100 1,049,406 5,259,813 5.0122 4.446 4.437 4.446 4.234 4.490 1,192,035 4.4125 2.02%
2018-04-27 0 4.950 4.900 4.950 4.580 5.120 1,890,406 9,168,115 4.8498 4.358 4.314 4.358 4.032 4.507 2,147,338 4.2695 -0.80%
2018-04-26 0 4.990 4.980 4.990 4.900 5.250 1,285,000 6,482,080 5.0444 4.393 4.384 4.393 4.314 4.622 1,459,649 4.4408 -3.11%
2018-04-25 0 5.150 5.130 5.150 5.000 5.190 3,584,690 18,424,125 5.1397 4.534 4.516 4.534 4.402 4.569 4,071,899 4.5247 3.00%
2018-04-24 0 5.000 4.980 5.000 4.820 5.070 3,609,000 18,007,460 4.9896 4.402 4.384 4.402 4.243 4.463 4,099,513 4.3926 3.73%
2018-04-23 0 4.820 4.770 4.820 4.790 4.880 1,065,202 5,154,044 4.8386 4.243 4.199 4.243 4.217 4.296 1,209,978 4.2596 -1.83%
2018-04-20 0 4.910 4.890 4.920 4.710 4.910 809,000 3,919,050 4.8443 4.323 4.305 4.331 4.146 4.323 918,954 4.2647 1.66%
2018-04-19 0 4.830 4.810 4.830 4.770 4.910 939,000 4,548,740 4.8442 4.252 4.234 4.252 4.199 4.323 1,066,623 4.2646 0.21%
2018-04-18 0 4.820 4.800 4.820 4.640 4.840 1,942,202 9,271,825 4.7739 4.243 4.226 4.243 4.085 4.261 2,206,174 4.2027 1.69%
2018-04-17 0 4.740 4.720 4.740 4.700 4.850 603,000 2,892,015 4.7960 4.173 4.155 4.173 4.138 4.270 684,956 4.2222 -2.27%
2018-04-16 0 4.850 4.840 4.850 4.540 4.950 1,436,000 6,834,938 4.7597 4.270 4.261 4.270 3.997 4.358 1,631,172 4.1902 0.62%
2018-04-13 0 4.820 4.800 4.820 4.500 4.890 3,843,404 18,111,777 4.7124 4.243 4.226 4.243 3.962 4.305 4,365,776 4.1486 -2.82%
2018-04-12 0 4.960 4.940 4.960 4.750 4.980 4,361,684 21,547,372 4.9401 4.367 4.349 4.367 4.182 4.384 4,954,497 4.3491 4.20%
2018-04-11 0 4.760 4.760 4.780 4.540 4.840 3,814,202 18,004,343 4.7203 4.190 4.190 4.208 3.997 4.261 4,332,605 4.1555 0.63%
2018-04-10 0 4.730 4.720 4.730 4.540 4.780 6,016,000 28,339,555 4.7107 4.164 4.155 4.164 3.997 4.208 6,833,657 4.1471 5.11%
2018-04-09 0 4.500 4.490 4.500 4.260 4.500 2,830,000 12,541,514 4.4316 3.962 3.953 3.962 3.750 3.962 3,214,636 3.9014 3.45%
2018-04-06 0 4.350 4.330 4.350 4.190 4.400 987,405 4,234,070 4.2881 3.830 3.812 3.830 3.689 3.874 1,121,607 3.7750 1.16%
2018-04-04 0 4.300 4.290 4.300 4.270 4.390 560,000 2,423,170 4.3271 3.785 3.777 3.785 3.759 3.865 636,112 3.8093 -1.60%
2018-04-03 0 4.370 4.360 4.370 4.180 4.390 1,560,537 6,751,025 4.3261 3.847 3.838 3.847 3.680 3.865 1,772,635 3.8085 2.82%
2018-03-29 0 4.250 4.240 4.250 4.130 4.350 630,000 2,660,990 4.2238 3.741 3.733 3.741 3.636 3.830 715,626 3.7184 -2.30%
2018-03-28 0 4.350 4.340 4.350 4.200 4.360 781,000 3,360,760 4.3031 3.830 3.821 3.830 3.697 3.838 887,149 3.7883 -0.23%
2018-03-27 0 4.360 4.350 4.360 4.200 4.420 3,230,000 14,047,545 4.3491 3.838 3.830 3.838 3.697 3.891 3,669,001 3.8287 5.06%
2018-03-26 0 4.150 4.140 4.150 3.870 4.150 2,197,608 8,855,859 4.0298 3.653 3.645 3.653 3.407 3.653 2,496,293 3.5476 2.72%
2018-03-23 0 4.040 4.020 4.050 3.800 4.080 2,218,000 8,776,230 3.9568 3.557 3.539 3.565 3.345 3.592 2,519,457 3.4834 -0.98%
2018-03-22 0 4.080 4.080 4.090 3.970 4.280 2,213,000 8,992,690 4.0636 3.592 3.592 3.601 3.495 3.768 2,513,777 3.5774 -0.49%
2018-03-21 0 4.100 4.100 4.130 4.050 4.320 2,603,000 10,843,875 4.1659 3.609 3.609 3.636 3.565 3.803 2,956,784 3.6675 0.24%
2018-03-20 0 4.090 4.060 4.090 3.910 4.150 1,727,794 7,018,625 4.0622 3.601 3.574 3.601 3.442 3.653 1,962,625 3.5761 3.28%
2018-03-19 0 3.960 3.920 3.960 3.850 4.230 2,816,202 11,283,788 4.0067 3.486 3.451 3.486 3.389 3.724 3,198,963 3.5273 -5.04%
2018-03-16 0 4.170 4.170 4.200 4.130 4.560 3,756,202 16,005,784 4.2612 3.671 3.671 3.697 3.636 4.014 4,266,722 3.7513 -6.08%
2018-03-15 0 4.440 4.430 4.440 4.200 4.480 3,481,000 15,265,705 4.3854 3.909 3.900 3.909 3.697 3.944 3,954,116 3.8607 5.21%
2018-03-14 0 4.220 4.200 4.220 4.040 4.220 2,035,405 8,418,558 4.1361 3.715 3.697 3.715 3.557 3.715 2,312,045 3.6412 2.93%
2018-03-13 0 4.100 4.080 4.100 3.850 4.190 4,093,619 16,547,191 4.0422 3.609 3.592 3.609 3.389 3.689 4,649,998 3.5585 5.94%
2018-03-12 0 3.870 3.860 3.870 3.780 3.880 2,017,000 7,712,260 3.8236 3.407 3.398 3.407 3.328 3.416 2,291,138 3.3661 2.65%
2018-03-09 0 3.770 3.740 3.770 3.640 3.880 1,321,202 4,926,015 3.7284 3.319 3.293 3.319 3.204 3.416 1,500,772 3.2823 0.80%
2018-03-08 0 3.740 3.720 3.740 3.600 3.750 2,793,235 10,341,803 3.7024 3.293 3.275 3.293 3.169 3.301 3,172,874 3.2594 3.60%
2018-03-07 0 3.610 3.600 3.610 3.460 3.610 1,592,000 5,683,270 3.5699 3.178 3.169 3.178 3.046 3.178 1,808,375 3.1428 2.85%
2018-03-06 0 3.510 3.480 3.510 3.470 3.550 880,202 3,082,292 3.5018 3.090 3.064 3.090 3.055 3.125 999,834 3.0828 -1.40%
2018-03-05 0 3.560 3.540 3.570 3.480 3.680 1,035,000 3,655,360 3.5317 3.134 3.116 3.143 3.064 3.240 1,175,671 3.1092 0.56%
2018-03-02 0 3.540 3.510 3.540 3.280 3.570 3,521,000 11,951,640 3.3944 3.116 3.090 3.116 2.888 3.143 3,999,552 2.9882 2.61%
2018-03-01 0 3.450 3.450 3.460 3.170 3.450 3,053,000 10,304,200 3.3751 3.037 3.037 3.046 2.791 3.037 3,467,945 2.9713 4.86%
2018-02-28 0 3.290 3.260 3.290 3.250 3.470 779,000 2,613,400 3.3548 2.896 2.870 2.896 2.861 3.055 884,877 2.9534 -3.52%
2018-02-27 0 3.410 3.380 3.410 3.290 3.410 1,015,000 3,409,680 3.3593 3.002 2.976 3.002 2.896 3.002 1,152,952 2.9573 3.96%
2018-02-26 0 3.280 3.250 3.280 3.150 3.280 636,202 2,050,056 3.2223 2.888 2.861 2.888 2.773 2.888 722,671 2.8368 0.92%
2018-02-23 0 3.250 3.240 3.250 3.190 3.380 625,000 2,041,440 3.2663 2.861 2.852 2.861 2.808 2.976 709,946 2.8755 -0.91%
2018-02-22 0 3.280 3.260 3.280 3.270 3.390 772,000 2,567,050 3.3252 2.888 2.870 2.888 2.879 2.984 876,925 2.9273 -2.96%
2018-02-21 0 3.380 3.360 3.380 3.350 3.390 705,406 2,371,681 3.3622 2.976 2.958 2.976 2.949 2.984 801,280 2.9599 0.30%
2018-02-20 0 3.370 3.340 3.370 3.300 3.500 432,000 1,453,270 3.3641 2.967 2.940 2.967 2.905 3.081 490,715 2.9615 -1.17%
2018-02-15 0 3.410 3.370 3.410 3.340 3.440 692,588 2,346,364 3.3878 3.002 2.967 3.002 2.940 3.028 786,720 2.9825 2.40%
2018-02-14 0 3.330 3.300 3.330 3.300 3.330 583,000 1,929,660 3.3099 2.932 2.905 2.932 2.905 2.932 662,238 2.9138 0.00%
2018-02-13 0 3.330 3.320 3.330 3.200 3.360 1,173,000 3,846,620 3.2793 2.932 2.923 2.932 2.817 2.958 1,332,427 2.8869 4.39%
2018-02-12 0 3.190 3.180 3.190 3.120 3.200 1,939,202 6,111,206 3.1514 2.808 2.800 2.808 2.747 2.817 2,202,766 2.7743 -0.31%
2018-02-09 0 3.200 3.170 3.200 3.120 3.300 2,702,000 8,655,430 3.2033 2.817 2.791 2.817 2.747 2.905 3,069,239 2.8201 -3.61%
2018-02-08 0 3.320 3.300 3.340 3.130 3.500 5,247,000 17,062,810 3.2519 2.923 2.905 2.940 2.755 3.081 5,960,140 2.8628 -5.14%
2018-02-07 0 3.500 3.500 3.520 3.200 3.750 14,256,202 50,612,790 3.5502 3.081 3.081 3.099 2.817 3.301 16,193,816 3.1254 9.37%
2018-02-06 0 3.200 3.200 3.220 3.050 3.250 6,184,685 19,451,224 3.1451 2.817 2.817 2.835 2.685 2.861 7,025,269 2.7688 0.00%
2018-02-05 0 3.200 3.200 3.230 2.990 3.270 2,595,000 8,250,275 3.1793 2.817 2.817 2.844 2.632 2.879 2,947,696 2.7989 1.59%
2018-02-02 0 3.150 3.130 3.150 3.100 3.220 1,499,000 4,719,110 3.1482 2.773 2.755 2.773 2.729 2.835 1,702,735 2.7715 -0.94%
2018-02-01 0 3.180 3.160 3.180 3.100 3.240 4,702,000 14,876,550 3.1639 2.800 2.782 2.800 2.729 2.852 5,341,067 2.7853 3.25%
2018-01-31 0 3.080 3.070 3.080 2.940 3.160 1,421,000 4,314,710 3.0364 2.711 2.703 2.711 2.588 2.782 1,614,133 2.6731 -2.53%
2018-01-30 0 3.160 3.160 3.180 3.090 3.200 3,189,000 10,051,080 3.1518 2.782 2.782 2.800 2.720 2.817 3,622,429 2.7747 1.94%
2018-01-29 0 3.100 3.080 3.100 3.000 3.180 3,204,990 9,956,219 3.1065 2.729 2.711 2.729 2.641 2.800 3,640,592 2.7348 3.33%
2018-01-26 0 3.000 2.990 3.000 2.960 3.140 4,102,202 12,361,966 3.0135 2.641 2.632 2.641 2.606 2.764 4,659,748 2.6529 -3.54%
2018-01-25 0 3.110 3.110 3.120 2.760 3.110 18,306,000 53,201,900 2.9063 2.738 2.738 2.747 2.430 2.738 20,794,037 2.5585 19.62%
2018-01-24 0 2.600 2.570 2.600 2.510 2.650 8,280,000 21,247,920 2.5662 2.289 2.262 2.289 2.210 2.333 9,405,366 2.2591 0.39%
2018-01-23 0 2.590 2.570 2.590 2.580 2.650 2,292,000 5,986,750 2.6120 2.280 2.262 2.280 2.271 2.333 2,603,514 2.2995 0.00%
2018-01-22 0 2.590 2.590 2.600 2.570 2.650 4,995,000 13,044,320 2.6115 2.280 2.280 2.289 2.262 2.333 5,673,889 2.2990 -1.89%
2018-01-19 0 2.640 2.630 2.640 2.610 2.650 2,665,000 7,014,070 2.6319 2.324 2.315 2.324 2.298 2.333 3,027,210 2.3170 0.00%
2018-01-18 0 2.640 2.630 2.640 2.620 2.660 3,675,000 9,718,850 2.6446 2.324 2.315 2.324 2.307 2.342 4,174,483 2.3282 0.38%
2018-01-17 0 2.630 2.630 2.640 2.630 2.660 2,947,000 7,794,660 2.6449 2.315 2.315 2.324 2.315 2.342 3,347,538 2.3285 0.77%
2018-01-16 0 2.610 2.610 2.620 2.610 2.710 2,874,203 7,584,547 2.6388 2.298 2.298 2.307 2.298 2.386 3,264,847 2.3231 -2.61%
2018-01-15 0 2.680 2.680 2.690 2.650 2.810 3,847,000 10,435,560 2.7126 2.359 2.359 2.368 2.333 2.474 4,369,860 2.3881 -3.94%
2018-01-12 0 2.790 2.790 2.810 2.770 2.820 689,000 1,934,100 2.8071 2.456 2.456 2.474 2.439 2.483 782,645 2.4712 1.09%
2018-01-11 0 2.760 2.760 2.770 2.730 2.820 1,325,000 3,669,170 2.7692 2.430 2.430 2.439 2.403 2.483 1,505,086 2.4378 -2.47%
2018-01-10 0 2.830 2.830 2.840 2.830 2.870 904,000 2,567,590 2.8403 2.491 2.491 2.500 2.491 2.527 1,026,866 2.5004 -1.39%
2018-01-09 0 2.870 2.850 2.870 2.850 2.870 299,000 855,520 2.8613 2.527 2.509 2.527 2.509 2.527 339,638 2.5189 0.70%
2018-01-08 0 2.850 2.830 2.850 2.830 2.900 437,000 1,243,330 2.8451 2.509 2.491 2.509 2.491 2.553 496,394 2.5047 -0.35%
2018-01-05 0 2.860 2.850 2.860 2.860 2.900 503,000 1,447,680 2.8781 2.518 2.509 2.518 2.518 2.553 571,365 2.5337 -1.72%
2018-01-04 0 2.910 2.900 2.910 2.890 2.930 715,000 2,085,070 2.9162 2.562 2.553 2.562 2.544 2.579 812,178 2.5673 0.00%
2018-01-03 0 2.910 2.900 2.910 2.880 2.920 836,000 2,430,450 2.9072 2.562 2.553 2.562 2.535 2.571 949,624 2.5594 0.69%
2018-01-02 0 2.890 2.880 2.890 2.860 2.910 724,000 2,096,240 2.8954 2.544 2.535 2.544 2.518 2.562 822,402 2.5489 2.12%
2017-12-29 0 2.830 2.830 2.840 2.800 2.850 460,000 1,302,790 2.8322 2.491 2.491 2.500 2.465 2.509 522,520 2.4933 0.35%
2017-12-28 0 2.820 2.800 2.820 2.790 2.840 575,000 1,620,770 2.8187 2.483 2.465 2.483 2.456 2.500 653,150 2.4815 0.36%
2017-12-27 0 2.810 2.800 2.810 2.760 2.830 395,000 1,109,510 2.8089 2.474 2.465 2.474 2.430 2.491 448,686 2.4728 2.18%
2017-12-22 0 2.750 2.740 2.750 2.750 2.830 1,054,202 2,926,837 2.7764 2.421 2.412 2.421 2.421 2.491 1,197,483 2.4442 -2.83%
2017-12-21 0 2.830 2.810 2.830 2.800 2.850 507,125 1,432,470 2.8247 2.491 2.474 2.491 2.465 2.509 576,050 2.4867 0.00%
2017-12-20 0 2.830 2.810 2.830 2.760 2.860 376,404 1,063,108 2.8244 2.491 2.474 2.491 2.430 2.518 427,562 2.4864 -0.70%
2017-12-19 0 2.850 2.830 2.850 2.800 2.870 993,405 2,827,104 2.8459 2.509 2.491 2.509 2.465 2.527 1,128,422 2.5054 1.06%
2017-12-18 0 2.820 2.800 2.820 2.760 2.840 682,202 1,918,797 2.8127 2.483 2.465 2.483 2.430 2.500 774,923 2.4761 3.30%
2017-12-15 0 2.730 2.730 2.750 2.710 2.890 1,365,000 3,770,210 2.7621 2.403 2.403 2.421 2.386 2.544 1,550,522 2.4316 -5.54%
2017-12-14 0 2.890 2.870 2.890 2.870 2.950 610,000 1,767,430 2.8974 2.544 2.527 2.544 2.527 2.597 692,907 2.5507 0.00%
2017-12-13 0 2.890 2.890 2.900 2.850 2.980 658,405 1,907,752 2.8975 2.544 2.544 2.553 2.509 2.623 747,891 2.5508 -3.34%
2017-12-12 0 2.990 2.980 2.990 2.880 3.090 1,545,000 4,610,190 2.9839 2.632 2.623 2.632 2.535 2.720 1,754,987 2.6269 5.65%
2017-12-11 0 2.830 2.820 2.830 2.760 2.840 1,039,000 2,904,380 2.7954 2.491 2.483 2.491 2.430 2.500 1,180,214 2.4609 3.66%
2017-12-08 0 2.730 2.730 2.740 2.710 2.800 1,965,404 5,438,290 2.7670 2.403 2.403 2.412 2.386 2.465 2,232,529 2.4359 -2.50%
2017-12-07 0 2.800 2.800 2.810 2.710 2.920 2,850,000 7,930,950 2.7828 2.465 2.465 2.474 2.386 2.571 3,237,354 2.4498 -2.10%
2017-12-06 0 2.860 2.850 2.860 2.850 2.950 528,405 1,521,686 2.8798 2.518 2.509 2.518 2.509 2.597 600,223 2.5352 -4.03%
2017-12-05 0 2.980 2.980 2.990 2.900 3.000 627,000 1,842,420 2.9385 2.623 2.623 2.632 2.553 2.641 712,218 2.5869 1.71%
2017-12-04 0 2.930 2.910 2.930 2.890 2.950 46,000 133,840 2.9096 2.579 2.562 2.579 2.544 2.597 52,252 2.5614 -0.34%
2017-12-01 0 2.940 2.930 2.950 2.900 2.970 206,000 605,100 2.9374 2.588 2.579 2.597 2.553 2.615 233,998 2.5859 0.34%
2017-11-30 0 2.930 2.910 2.930 2.900 3.000 1,738,000 5,114,760 2.9429 2.579 2.562 2.579 2.553 2.641 1,974,218 2.5908 1.03%
2017-11-29 0 2.900 2.880 2.900 2.860 3.000 980,000 2,856,300 2.9146 2.553 2.535 2.553 2.518 2.641 1,113,195 2.5659 -3.01%
2017-11-28 0 2.990 2.990 3.010 2.900 3.000 378,000 1,116,270 2.9531 2.632 2.632 2.650 2.553 2.641 429,375 2.5998 -1.64%
2017-11-27 0 3.040 3.030 3.040 3.000 3.040 389,000 1,179,635 3.0325 2.676 2.667 2.676 2.641 2.676 441,870 2.6696 0.00%
2017-11-24 0 3.040 3.030 3.040 2.930 3.040 627,000 1,876,870 2.9934 2.676 2.667 2.676 2.579 2.676 712,218 2.6352 0.00%
2017-11-23 0 3.040 3.030 3.040 3.000 3.040 130,000 392,400 3.0185 2.676 2.667 2.676 2.641 2.676 147,669 2.6573 0.66%
2017-11-22 0 3.020 3.020 3.030 3.000 3.100 487,000 1,479,310 3.0376 2.659 2.659 2.667 2.641 2.729 553,190 2.6741 0.33%
2017-11-21 0 3.010 3.000 3.010 3.010 3.100 177,000 538,780 3.0440 2.650 2.641 2.650 2.650 2.729 201,057 2.6797 -1.95%
2017-11-20 0 3.070 3.020 3.070 3.010 3.070 739,000 2,238,370 3.0289 2.703 2.659 2.703 2.650 2.703 839,440 2.6665 1.32%
2017-11-17 0 3.030 3.020 3.030 3.010 3.130 712,000 2,174,930 3.0547 2.667 2.659 2.667 2.650 2.755 808,771 2.6892 -0.98%
2017-11-16 0 3.060 3.040 3.060 3.040 3.090 271,000 829,870 3.0623 2.694 2.676 2.694 2.676 2.720 307,833 2.6958 -0.65%
2017-11-15 0 3.080 3.060 3.080 3.030 3.110 671,202 2,052,460 3.0579 2.711 2.694 2.711 2.667 2.738 762,428 2.6920 0.00%
2017-11-14 0 3.080 3.050 3.080 3.000 3.080 436,203 1,331,899 3.0534 2.711 2.685 2.711 2.641 2.711 495,489 2.6880 0.98%
2017-11-13 0 3.050 3.040 3.050 3.000 3.080 187,000 568,770 3.0416 2.685 2.676 2.685 2.641 2.711 212,416 2.6776 -0.97%
2017-11-10 0 3.080 3.040 3.080 3.020 3.080 135,000 411,050 3.0448 2.711 2.676 2.711 2.659 2.711 153,348 2.6805 1.65%
2017-11-09 0 3.030 3.020 3.040 3.020 3.040 560,000 1,695,530 3.0277 2.667 2.659 2.676 2.659 2.676 636,112 2.6655 0.00%
2017-11-08 0 3.030 3.020 3.030 3.010 3.040 529,000 1,601,160 3.0268 2.667 2.659 2.667 2.650 2.676 600,898 2.6646 0.00%
2017-11-07 0 3.030 3.020 3.030 3.020 3.070 298,000 903,000 3.0302 2.667 2.659 2.667 2.659 2.703 338,502 2.6676 -1.30%
2017-11-06 0 3.070 3.060 3.070 3.020 3.180 1,193,000 3,673,530 3.0792 2.703 2.694 2.703 2.659 2.800 1,355,145 2.7108 1.66%
2017-11-03 0 3.020 3.020 3.030 3.010 3.050 1,036,000 3,130,000 3.0212 2.659 2.659 2.667 2.650 2.685 1,176,807 2.6597 -0.98%
2017-11-02 0 3.050 3.050 3.060 3.020 3.060 1,567,000 4,773,640 3.0464 2.685 2.685 2.694 2.659 2.694 1,779,977 2.6819 0.66%
2017-11-01 0 3.030 3.030 3.040 3.000 3.220 1,691,000 5,171,520 3.0583 2.667 2.667 2.676 2.641 2.835 1,920,830 2.6923 -2.88%
2017-10-31 0 3.120 3.100 3.120 3.040 3.260 1,792,000 5,651,110 3.1535 2.747 2.729 2.747 2.676 2.870 2,035,557 2.7762 -4.00%
2017-10-30 0 3.250 3.240 3.250 3.200 3.290 474,000 1,530,570 3.2291 2.861 2.852 2.861 2.817 2.896 538,423 2.8427 -0.31%
2017-10-27 0 3.260 3.260 3.270 3.230 3.300 296,000 966,660 3.2657 2.870 2.870 2.879 2.844 2.905 336,230 2.8750 0.00%
2017-10-26 0 3.260 3.250 3.260 3.250 3.360 793,000 2,622,980 3.3077 2.870 2.861 2.870 2.861 2.958 900,780 2.9119 -2.10%
2017-10-25 0 3.330 3.320 3.330 3.280 3.350 1,440,000 4,761,090 3.3063 2.932 2.923 2.932 2.888 2.949 1,635,716 2.9107 -0.30%
2017-10-24 0 3.340 3.330 3.340 3.330 3.400 1,193,000 4,032,010 3.3797 2.940 2.932 2.940 2.932 2.993 1,355,145 2.9753 0.30%
2017-10-23 0 3.330 3.320 3.330 3.250 3.430 865,000 2,911,550 3.3660 2.932 2.923 2.932 2.861 3.020 982,565 2.9632 -1.48%
2017-10-20 0 3.380 3.370 3.380 3.270 3.400 4,583,000 15,388,400 3.3577 2.976 2.967 2.976 2.879 2.993 5,205,893 2.9560 -0.29%
2017-10-19 0 3.390 3.380 3.390 3.300 3.420 2,801,000 9,469,615 3.3808 2.984 2.976 2.984 2.905 3.011 3,181,694 2.9763 -0.59%
2017-10-18 0 3.410 3.380 3.420 3.310 3.420 1,867,000 6,330,660 3.3908 3.002 2.976 3.011 2.914 3.011 2,120,751 2.9851 -0.58%
2017-10-17 0 3.430 3.390 3.430 3.330 3.430 2,197,000 7,464,870 3.3978 3.020 2.984 3.020 2.932 3.020 2,495,603 2.9912 0.88%
2017-10-16 0 3.400 3.380 3.400 3.300 3.450 2,637,000 8,945,104 3.3922 2.993 2.976 2.993 2.905 3.037 2,995,405 2.9863 2.72%
2017-10-13 0 3.310 3.280 3.310 3.210 3.390 2,549,000 8,396,700 3.2941 2.914 2.888 2.914 2.826 2.984 2,895,444 2.9000 -0.60%
2017-10-12 0 3.330 3.310 3.330 3.100 3.380 6,386,000 20,824,720 3.2610 2.932 2.914 2.932 2.729 2.976 7,253,945 2.8708 9.18%
2017-10-11 0 3.050 3.050 3.060 2.990 3.160 2,144,000 6,572,206 3.0654 2.685 2.685 2.694 2.632 2.782 2,435,399 2.6986 1.67%
2017-10-10 0 3.000 2.990 3.000 2.980 3.020 1,018,000 3,049,780 2.9959 2.641 2.632 2.641 2.623 2.659 1,156,360 2.6374 -0.33%
2017-10-09 0 3.010 3.000 3.010 2.980 3.080 1,230,000 3,695,820 3.0047 2.650 2.641 2.650 2.623 2.711 1,397,174 2.6452 -0.99%
2017-10-06 0 3.040 3.020 3.040 2.990 3.080 724,000 2,195,930 3.0331 2.676 2.659 2.676 2.632 2.711 822,402 2.6701 2.36%
2017-10-04 0 2.970 2.940 2.970 2.940 3.050 855,000 2,538,280 2.9687 2.615 2.588 2.615 2.588 2.685 971,206 2.6135 -1.00%
2017-10-03 0 3.000 2.960 3.000 3.000 3.070 487,000 1,479,980 3.0390 2.641 2.606 2.641 2.641 2.703 553,190 2.6754 -2.28%
2017-09-29 0 3.070 3.060 3.070 2.920 3.150 1,521,000 4,647,040 3.0553 2.703 2.694 2.703 2.571 2.773 1,727,725 2.6897 1.66%
2017-09-28 0 3.020 3.000 3.020 2.870 3.020 504,000 1,483,270 2.9430 2.659 2.641 2.659 2.527 2.659 572,501 2.5909 3.78%
2017-09-27 0 2.910 2.840 2.910 2.770 2.920 709,000 2,033,930 2.8687 2.562 2.500 2.562 2.439 2.571 805,363 2.5255 5.05%
2017-09-26 0 2.770 2.760 2.770 2.760 2.830 898,000 2,493,680 2.7769 2.439 2.430 2.439 2.430 2.491 1,020,051 2.4447 -1.07%
2017-09-25 0 2.800 2.800 2.810 2.800 2.920 1,101,000 3,131,700 2.8444 2.465 2.465 2.474 2.465 2.571 1,250,641 2.5041 -2.78%
2017-09-22 0 2.880 2.870 2.880 2.870 2.940 571,000 1,649,730 2.8892 2.535 2.527 2.535 2.527 2.588 648,607 2.5435 -2.04%
2017-09-21 0 2.940 2.890 2.940 2.880 2.940 695,000 2,016,120 2.9009 2.588 2.544 2.588 2.535 2.588 789,460 2.5538 1.73%
2017-09-20 0 2.890 2.880 2.890 2.840 2.950 1,095,000 3,157,660 2.8837 2.544 2.535 2.544 2.500 2.597 1,243,826 2.5387 -1.37%
2017-09-19 0 2.930 2.910 2.930 2.900 2.930 455,000 1,325,870 2.9140 2.579 2.562 2.579 2.553 2.579 516,841 2.5653 0.69%
2017-09-18 0 2.910 2.910 2.920 2.840 2.950 848,000 2,460,550 2.9016 2.562 2.562 2.571 2.500 2.597 963,255 2.5544 -1.02%
2017-09-15 0 2.940 2.930 2.940 2.920 2.950 390,000 1,143,940 2.9332 2.588 2.579 2.588 2.571 2.597 443,006 2.5822 0.00%
2017-09-14 0 2.940 2.910 2.950 2.900 2.980 935,000 2,738,420 2.9288 2.588 2.562 2.597 2.553 2.623 1,062,079 2.5784 -0.68%
2017-09-13 0 2.960 2.950 2.960 2.940 2.970 473,000 1,397,750 2.9551 2.606 2.597 2.606 2.588 2.615 537,287 2.6015 -0.34%
2017-09-12 0 2.970 2.960 2.970 2.960 3.000 151,000 449,950 2.9798 2.615 2.606 2.615 2.606 2.641 171,523 2.6233 -1.00%
2017-09-11 0 3.000 2.980 3.000 2.930 3.090 1,085,000 3,247,690 2.9933 2.641 2.623 2.641 2.579 2.720 1,232,466 2.6351 -1.32%
2017-09-08 0 3.040 2.980 3.040 2.960 3.060 675,000 2,020,540 2.9934 2.676 2.623 2.676 2.606 2.694 766,742 2.6352 1.33%
2017-09-07 0 3.000 2.980 3.000 2.940 3.130 1,498,000 4,532,390 3.0256 2.641 2.623 2.641 2.588 2.755 1,701,599 2.6636 0.33%
2017-09-06 0 2.990 2.970 2.990 2.940 2.990 907,000 2,686,740 2.9622 2.632 2.615 2.632 2.588 2.632 1,030,274 2.6078 0.67%
2017-09-05 0 2.970 2.960 2.970 2.880 2.990 1,060,000 3,105,520 2.9297 2.615 2.606 2.615 2.535 2.632 1,204,069 2.5792 1.02%
2017-09-04 0 2.940 2.930 2.940 2.910 2.970 389,000 1,140,630 2.9322 2.588 2.579 2.588 2.562 2.615 441,870 2.5814 -1.67%
2017-09-01 0 2.990 2.950 2.990 2.910 2.990 1,763,500 5,191,370 2.9438 2.632 2.597 2.632 2.562 2.632 2,003,184 2.5916 2.60%
2017-08-31 0 2.940 2.940 2.950 2.900 3.020 1,474,000 4,351,010 2.9518 2.566 2.566 2.574 2.531 2.635 1,689,160 2.5758 1.38%
2017-08-30 0 2.900 2.890 2.900 2.850 2.960 1,501,400 4,357,334 2.9022 2.531 2.522 2.531 2.487 2.583 1,720,560 2.5325 -1.36%
2017-08-29 0 2.940 2.940 2.950 2.890 3.010 1,816,000 5,348,950 2.9455 2.566 2.566 2.574 2.522 2.627 2,081,082 2.5703 -1.67%
2017-08-28 0 2.990 2.980 2.990 2.900 3.450 5,253,000 16,466,120 3.1346 2.609 2.600 2.609 2.531 3.011 6,019,782 2.7353 2.40%
2017-08-25 0 2.920 2.910 2.920 2.910 2.990 1,199,000 3,524,060 2.9392 2.548 2.539 2.548 2.539 2.609 1,374,018 2.5648 -2.34%
2017-08-24 0 2.990 2.980 2.990 2.980 3.030 1,239,000 3,708,810 2.9934 2.609 2.600 2.609 2.600 2.644 1,419,857 2.6121 -0.66%
2017-08-22 0 3.010 3.010 3.020 2.910 3.030 2,649,000 7,931,840 2.9943 2.627 2.627 2.635 2.539 2.644 3,035,675 2.6129 1.35%
2017-08-21 0 2.970 2.950 2.970 2.910 3.050 1,128,000 3,334,870 2.9564 2.592 2.574 2.592 2.539 2.662 1,292,654 2.5799 -1.98%
2017-08-18 0 3.030 3.020 3.030 2.940 3.090 2,252,000 6,805,130 3.0218 2.644 2.635 2.644 2.566 2.696 2,580,725 2.6369 2.71%
2017-08-17 0 2.950 2.940 2.950 2.880 2.950 1,518,000 4,445,160 2.9283 2.574 2.566 2.574 2.513 2.574 1,739,583 2.5553 1.72%
2017-08-16 0 2.900 2.890 2.900 2.870 2.900 603,000 1,745,300 2.8944 2.531 2.522 2.531 2.504 2.531 691,020 2.5257 0.00%
2017-08-15 0 2.900 2.900 2.910 2.890 2.920 679,000 1,972,050 2.9043 2.531 2.531 2.539 2.522 2.548 778,114 2.5344 0.35%
2017-08-14 0 2.890 2.880 2.890 2.880 2.950 806,000 2,345,510 2.9101 2.522 2.513 2.522 2.513 2.574 923,652 2.5394 -1.37%
2017-08-11 0 2.930 2.920 2.930 2.920 2.980 1,026,000 3,010,920 2.9346 2.557 2.548 2.557 2.548 2.600 1,175,765 2.5608 -1.01%
2017-08-10 0 2.960 2.960 2.970 2.900 2.980 1,060,000 3,108,250 2.9323 2.583 2.583 2.592 2.531 2.600 1,214,728 2.5588 1.02%
2017-08-09 0 2.930 2.930 2.940 2.900 2.950 1,625,000 4,746,820 2.9211 2.557 2.557 2.566 2.531 2.574 1,862,202 2.5490 -0.68%
2017-08-08 0 2.950 2.940 2.950 2.930 2.970 809,000 2,384,840 2.9479 2.574 2.566 2.574 2.557 2.592 927,090 2.5724 1.03%
2017-08-07 0 2.920 2.910 2.920 2.900 3.010 1,786,000 5,217,526 2.9213 2.548 2.539 2.548 2.531 2.627 2,046,703 2.5492 -1.35%
2017-08-04 0 2.960 2.950 2.960 2.910 3.080 656,000 1,952,698 2.9767 2.583 2.574 2.583 2.539 2.688 751,756 2.5975 0.34%
2017-08-03 0 2.950 2.940 2.950 2.900 2.990 503,000 1,480,672 2.9437 2.574 2.566 2.574 2.531 2.609 576,423 2.5687 -0.67%
2017-08-02 0 2.970 2.950 2.970 2.910 3.000 1,641,000 4,860,837 2.9621 2.592 2.574 2.592 2.539 2.618 1,880,537 2.5848 0.00%
2017-08-01 0 2.970 2.970 2.980 2.930 2.980 1,439,000 4,269,720 2.9671 2.592 2.592 2.600 2.557 2.600 1,649,051 2.5892 1.71%
2017-07-31 0 2.920 2.910 2.920 2.900 3.010 647,000 1,908,067 2.9491 2.548 2.539 2.548 2.531 2.627 741,443 2.5735 -2.99%
2017-07-28 0 3.010 2.990 3.010 2.960 3.050 949,000 2,840,400 2.9930 2.627 2.609 2.627 2.583 2.662 1,087,526 2.6118 0.67%
2017-07-27 0 2.990 2.990 3.000 2.970 3.000 663,000 1,981,710 2.9890 2.609 2.609 2.618 2.592 2.618 759,778 2.6083 -0.33%
2017-07-26 0 3.000 2.990 3.000 2.960 3.130 1,466,000 4,448,820 3.0347 2.618 2.609 2.618 2.583 2.731 1,679,992 2.6481 -2.91%
2017-07-25 0 3.090 3.080 3.090 2.980 3.120 2,604,000 7,927,670 3.0444 2.696 2.688 2.696 2.600 2.723 2,984,107 2.6566 4.39%
2017-07-24 0 2.960 2.940 2.960 2.910 2.990 1,388,000 4,114,090 2.9640 2.583 2.566 2.583 2.539 2.609 1,590,607 2.5865 1.72%
2017-07-21 0 2.910 2.900 2.910 2.860 2.950 2,746,000 7,960,690 2.8990 2.539 2.531 2.539 2.496 2.574 3,146,834 2.5297 2.11%
2017-07-20 0 2.850 2.840 2.850 2.800 2.940 1,816,000 5,201,020 2.8640 2.487 2.478 2.487 2.443 2.566 2,081,082 2.4992 -0.70%
2017-07-19 0 2.870 2.870 2.880 2.840 2.970 2,671,000 7,720,840 2.8906 2.504 2.504 2.513 2.478 2.592 3,060,887 2.5224 -3.37%
2017-07-18 0 2.970 2.940 2.970 2.900 3.050 1,837,885 5,438,574 2.9591 2.592 2.566 2.592 2.531 2.662 2,106,162 2.5822 1.37%
2017-07-17 0 2.930 2.930 2.940 2.900 3.150 2,599,785 7,765,715 2.9871 2.557 2.557 2.566 2.531 2.749 2,979,276 2.6066 -3.62%
2017-07-14 0 3.040 3.040 3.050 3.030 3.170 1,780,000 5,459,300 3.0670 2.653 2.653 2.662 2.644 2.766 2,039,827 2.6764 -2.25%
2017-07-13 0 3.110 3.100 3.110 3.100 3.200 1,715,000 5,389,960 3.1428 2.714 2.705 2.714 2.705 2.792 1,965,339 2.7425 -1.27%
2017-07-12 0 3.150 3.150 3.160 3.140 3.260 1,121,000 3,578,280 3.1920 2.749 2.749 2.757 2.740 2.845 1,284,633 2.7855 -0.94%
2017-07-11 0 3.180 3.160 3.180 3.130 3.270 828,615 2,648,349 3.1961 2.775 2.757 2.775 2.731 2.853 949,568 2.7890 -0.31%
2017-07-10 0 3.190 3.180 3.190 3.120 3.240 753,000 2,398,420 3.1852 2.784 2.775 2.784 2.723 2.827 862,916 2.7794 0.31%
2017-07-07 0 3.180 3.140 3.180 3.140 3.250 373,610 1,190,683 3.1870 2.775 2.740 2.775 2.740 2.836 428,146 2.7810 0.00%
2017-07-06 0 3.180 3.180 3.190 3.140 3.260 767,000 2,446,800 3.1901 2.775 2.775 2.784 2.740 2.845 878,959 2.7837 -0.93%
2017-07-05 0 3.210 3.200 3.210 3.160 3.290 842,000 2,698,910 3.2054 2.801 2.792 2.801 2.757 2.871 964,907 2.7971 0.00%
2017-07-04 0 3.210 3.200 3.210 3.190 3.330 980,700 3,176,921 3.2394 2.801 2.792 2.801 2.784 2.906 1,123,853 2.8268 -3.60%
2017-07-03 0 3.330 3.320 3.330 3.160 3.470 2,813,200 9,378,260 3.3337 2.906 2.897 2.906 2.757 3.028 3,223,843 2.9090 5.05%
2017-06-30 0 3.170 3.160 3.170 3.000 3.180 2,304,609 7,134,417 3.0957 2.766 2.757 2.766 2.618 2.775 2,641,013 2.7014 6.02%
2017-06-29 0 2.990 2.990 3.000 2.990 3.060 631,000 1,905,840 3.0203 2.609 2.609 2.618 2.609 2.670 723,107 2.6356 -1.97%
2017-06-28 0 3.050 3.040 3.050 2.950 3.050 1,845,000 5,566,330 3.0170 2.662 2.653 2.662 2.574 2.662 2,114,315 2.6327 1.67%
2017-06-27 0 3.000 3.000 3.010 2.950 3.090 2,310,000 6,981,980 3.0225 2.618 2.618 2.627 2.574 2.696 2,647,191 2.6375 -1.96%
2017-06-26 0 3.060 3.040 3.060 2.980 3.070 1,143,241 3,464,793 3.0307 2.670 2.653 2.670 2.600 2.679 1,310,120 2.6446 1.32%
2017-06-23 0 3.020 3.020 3.030 2.990 3.100 3,467,915 10,424,926 3.0061 2.635 2.635 2.644 2.609 2.705 3,974,127 2.6232 -2.27%
2017-06-22 0 3.090 3.030 3.090 2.970 3.140 3,847,861 11,658,456 3.0299 2.696 2.644 2.696 2.592 2.740 4,409,534 2.6439 -1.28%
2017-06-21 0 3.130 3.120 3.130 3.100 3.200 1,541,000 4,818,220 3.1267 2.731 2.723 2.731 2.705 2.792 1,765,940 2.7284 -2.49%
2017-06-20 0 3.210 3.170 3.210 3.170 3.230 2,751,000 8,799,730 3.1987 2.801 2.766 2.801 2.766 2.819 3,152,564 2.7913 0.31%
2017-06-19 0 3.200 3.180 3.200 3.160 3.250 2,424,165 7,735,159 3.1909 2.792 2.775 2.792 2.757 2.836 2,778,021 2.7844 -0.93%
2017-06-16 0 3.230 3.230 3.240 3.000 3.230 4,280,000 13,225,940 3.0902 2.819 2.819 2.827 2.618 2.819 4,904,753 2.6966 2.22%
2017-06-15 0 3.160 3.130 3.160 3.120 3.210 1,358,000 4,260,790 3.1375 2.757 2.731 2.757 2.723 2.801 1,556,228 2.7379 -0.94%
2017-06-14 0 3.190 3.180 3.190 3.130 3.310 2,867,000 9,133,880 3.1859 2.784 2.775 2.784 2.731 2.888 3,285,497 2.7801 -2.15%
2017-06-13 0 3.260 3.230 3.260 3.190 3.360 3,854,284 12,469,238 3.2352 2.845 2.819 2.845 2.784 2.932 4,416,895 2.8231 -1.51%
2017-06-12 0 3.310 3.290 3.310 3.100 3.310 2,865,000 9,262,610 3.2330 2.888 2.871 2.888 2.705 2.888 3,283,205 2.8212 4.42%
2017-06-09 0 3.170 3.170 3.190 3.100 3.220 1,478,590 4,701,746 3.1799 2.766 2.766 2.784 2.705 2.810 1,694,420 2.7748 0.32%
2017-06-08 0 3.160 3.140 3.160 3.070 3.200 2,234,218 7,045,798 3.1536 2.757 2.740 2.757 2.679 2.792 2,560,347 2.7519 -0.32%
2017-06-07 0 3.170 3.160 3.170 3.120 3.180 1,384,000 4,354,500 3.1463 2.766 2.757 2.766 2.723 2.775 1,586,023 2.7455 0.32%
2017-06-06 0 3.160 3.160 3.180 3.150 3.290 1,578,000 5,020,650 3.1817 2.757 2.757 2.775 2.749 2.871 1,808,341 2.7764 -2.17%
2017-06-05 0 3.230 3.230 3.240 3.080 3.250 3,239,552 10,349,038 3.1946 2.819 2.819 2.827 2.688 2.836 3,712,430 2.7877 4.87%
2017-06-02 0 3.080 3.070 3.080 3.040 3.240 3,226,000 10,082,480 3.1254 2.688 2.679 2.688 2.653 2.827 3,696,900 2.7273 -2.22%
2017-06-01 0 3.150 3.140 3.150 3.130 3.310 5,893,000 18,747,735 3.1814 2.749 2.740 2.749 2.731 2.888 6,753,203 2.7761 -5.97%
2017-05-31 0 3.350 3.300 3.350 3.150 3.530 9,268,610 31,441,472 3.3923 2.923 2.880 2.923 2.749 3.080 10,621,551 2.9602 2.76%
2017-05-29 0 3.260 3.240 3.260 3.070 3.340 7,215,610 23,057,213 3.1955 2.845 2.827 2.845 2.679 2.915 8,268,874 2.7884 -2.69%
2017-05-26 0 3.350 3.340 3.350 3.250 3.620 9,010,000 30,435,050 3.3779 2.923 2.915 2.923 2.836 3.159 10,325,192 2.9476 -7.46%
2017-05-25 0 3.620 3.600 3.620 3.360 3.630 6,622,000 23,418,510 3.5365 3.159 3.141 3.159 2.932 3.168 7,588,615 3.0860 4.62%
2017-05-24 0 3.460 3.460 3.470 3.130 3.600 14,724,360 50,588,716 3.4357 3.019 3.019 3.028 2.731 3.141 16,873,678 2.9981 8.12%
2017-05-23 0 3.200 3.200 3.240 2.990 3.300 8,347,280 26,574,380 3.1836 2.792 2.792 2.827 2.609 2.880 9,565,734 2.7781 6.39%
2017-05-22 0 3.070 3.070 3.100 3.020 3.180 4,836,000 14,907,210 3.0825 2.625 2.625 2.650 2.582 2.719 5,656,328 2.6355 -2.85%
2017-05-19 0 3.160 3.150 3.170 3.130 3.200 4,543,000 14,359,550 3.1608 2.702 2.693 2.710 2.676 2.736 5,313,627 2.7024 -1.25%
2017-05-18 0 3.200 3.190 3.200 2.870 3.200 11,010,000 33,821,040 3.0718 2.736 2.727 2.736 2.454 2.736 12,877,621 2.6263 7.02%
2017-05-17 0 2.990 2.980 2.990 2.910 3.100 8,549,000 25,622,690 2.9972 2.556 2.548 2.556 2.488 2.650 9,999,163 2.5625 -3.55%
2017-05-16 0 3.100 3.080 3.100 2.960 3.150 8,417,000 25,693,500 3.0526 2.650 2.633 2.650 2.531 2.693 9,844,772 2.6099 2.31%
2017-05-15 0 3.030 3.020 3.030 2.760 3.030 12,604,000 36,935,936 2.9305 2.591 2.582 2.591 2.360 2.591 14,742,010 2.5055 10.18%
2017-05-12 0 2.750 2.740 2.760 2.640 2.820 4,088,000 11,207,040 2.7414 2.351 2.343 2.360 2.257 2.411 4,781,445 2.3439 1.85%
2017-05-11 0 2.700 2.690 2.700 2.620 2.890 16,835,125 46,532,730 2.7640 2.308 2.300 2.308 2.240 2.471 19,690,859 2.3632 -2.17%
2017-05-10 0 2.760 2.760 2.770 2.470 2.790 14,564,258 38,289,064 2.6290 2.360 2.360 2.368 2.112 2.385 17,034,786 2.2477 12.65%
2017-05-09 0 2.450 2.440 2.460 2.350 2.460 2,990,000 7,259,820 2.4280 2.095 2.086 2.103 2.009 2.103 3,497,192 2.0759 0.82%
2017-05-08 0 2.430 2.420 2.430 2.400 2.500 7,965,000 19,385,900 2.4339 2.078 2.069 2.078 2.052 2.137 9,316,099 2.0809 6.11%
2017-05-05 0 2.290 2.290 2.300 2.230 2.300 7,298,000 16,689,576 2.2869 1.958 1.958 1.966 1.907 1.966 8,535,956 1.9552 -0.43%
2017-05-04 0 2.300 2.280 2.300 2.230 2.310 5,935,000 13,439,690 2.2645 1.966 1.949 1.966 1.907 1.975 6,941,751 1.9361 -0.86%
2017-05-02 0 2.320 2.300 2.320 2.290 2.350 3,897,000 8,980,450 2.3045 1.984 1.966 1.984 1.958 2.009 4,558,046 1.9702 0.43%
2017-04-28 0 2.310 2.300 2.310 2.260 2.310 1,288,774 2,955,229 2.2931 1.975 1.966 1.975 1.932 1.975 1,507,388 1.9605 1.32%
2017-04-27 0 2.280 2.280 2.300 2.260 2.340 2,055,000 4,700,430 2.2873 1.949 1.949 1.966 1.932 2.001 2,403,589 1.9556 -2.15%
2017-04-26 0 2.330 2.320 2.330 2.300 2.360 773,000 1,795,025 2.3222 1.992 1.984 1.992 1.966 2.018 904,124 1.9854 -0.43%
2017-04-25 0 2.340 2.320 2.340 2.280 2.360 933,511 2,178,415 2.3336 2.001 1.984 2.001 1.949 2.018 1,091,862 1.9951 0.43%
2017-04-24 0 2.330 2.310 2.330 2.300 2.360 961,000 2,227,400 2.3178 1.992 1.975 1.992 1.966 2.018 1,124,014 1.9816 -1.27%
2017-04-21 0 2.360 2.340 2.360 2.250 2.360 1,413,000 3,312,150 2.3441 2.018 2.001 2.018 1.924 2.018 1,652,687 2.0041 1.29%
2017-04-20 0 2.330 2.320 2.330 2.230 2.350 1,209,000 2,776,190 2.2963 1.992 1.984 1.992 1.907 2.009 1,414,082 1.9632 3.10%
2017-04-19 0 2.260 2.260 2.270 2.200 2.320 3,514,000 7,920,820 2.2541 1.932 1.932 1.941 1.881 1.984 4,110,078 1.9272 -3.42%
2017-04-18 0 2.340 2.320 2.340 2.320 2.420 1,540,000 3,627,160 2.3553 2.001 1.984 2.001 1.984 2.069 1,801,229 2.0137 -0.43%
2017-04-13 0 2.350 2.340 2.350 2.330 2.420 1,550,000 3,662,235 2.3627 2.009 2.001 2.009 1.992 2.069 1,812,926 2.0201 0.00%
2017-04-12 0 2.350 2.340 2.350 2.340 2.420 2,342,000 5,515,975 2.3552 2.009 2.001 2.009 2.001 2.069 2,739,272 2.0137 -2.49%
2017-04-11 0 2.410 2.400 2.410 2.370 2.500 2,652,000 6,376,190 2.4043 2.060 2.052 2.060 2.026 2.137 3,101,857 2.0556 -2.03%
2017-04-10 0 2.460 2.450 2.460 2.450 2.550 3,317,000 8,291,940 2.4998 2.103 2.095 2.103 2.095 2.180 3,879,661 2.1373 -0.81%
2017-04-07 0 2.480 2.470 2.480 2.420 2.530 2,834,000 6,979,830 2.4629 2.120 2.112 2.120 2.069 2.163 3,314,730 2.1057 0.00%
2017-04-06 0 2.480 2.460 2.480 2.410 2.500 4,639,943 11,362,886 2.4489 2.120 2.103 2.120 2.060 2.137 5,427,014 2.0938 2.06%
2017-04-05 0 2.430 2.400 2.430 2.340 2.440 5,906,000 14,125,730 2.3918 2.078 2.052 2.078 2.001 2.086 6,907,832 2.0449 5.19%
2017-04-03 0 2.310 2.300 2.310 2.290 2.440 2,691,703 6,220,735 2.3111 1.975 1.966 1.975 1.958 2.086 3,148,295 1.9759 -0.86%
2017-03-31 0 2.330 2.300 2.330 2.250 2.330 1,822,775 4,157,393 2.2808 1.992 1.966 1.992 1.924 1.992 2,131,971 1.9500 2.19%
2017-03-30 0 2.280 2.270 2.280 2.270 2.410 3,265,000 7,558,620 2.3150 1.949 1.941 1.949 1.941 2.060 3,818,840 1.9793 -5.00%
2017-03-29 0 2.400 2.390 2.400 2.330 2.500 5,743,000 13,760,207 2.3960 2.052 2.043 2.052 1.992 2.137 6,717,182 2.0485 -2.44%
2017-03-28 0 2.460 2.450 2.460 2.410 2.580 10,404,000 26,027,930 2.5017 2.103 2.095 2.103 2.060 2.206 12,168,826 2.1389 -2.38%
2017-03-27 0 2.520 2.500 2.520 2.360 2.570 16,868,000 41,895,570 2.4837 2.155 2.137 2.155 2.018 2.197 19,729,311 2.1235 6.78%
2017-03-24 0 2.360 2.350 2.360 2.310 2.360 5,820,000 13,633,280 2.3425 2.018 2.009 2.018 1.975 2.018 6,807,244 2.0028 0.00%
2017-03-23 0 2.360 2.340 2.360 2.340 2.420 5,518,951 13,126,816 2.3785 2.018 2.001 2.018 2.001 2.069 6,455,128 2.0335 -2.07%
2017-03-22 0 2.410 2.410 2.430 2.390 2.500 15,326,000 37,175,170 2.4256 2.060 2.060 2.078 2.043 2.137 17,925,742 2.0738 -0.82%
2017-03-21 0 2.430 2.430 2.440 2.300 2.460 27,588,000 65,651,480 2.3797 2.078 2.078 2.086 1.966 2.103 32,267,739 2.0346 5.65%
2017-03-20 0 2.300 2.290 2.300 2.280 2.330 6,121,000 14,058,505 2.2968 1.966 1.958 1.966 1.949 1.992 7,159,302 1.9637 0.00%
2017-03-17 0 2.300 2.290 2.300 2.170 2.350 32,332,400 73,076,802 2.2602 1.966 1.958 1.966 1.855 2.009 37,816,929 1.9324 5.50%
2017-03-16 0 2.180 2.170 2.180 2.150 2.210 8,692,000 18,923,830 2.1772 1.864 1.855 1.864 1.838 1.889 10,166,420 1.8614 0.46%
2017-03-15 0 2.170 2.170 2.180 2.160 2.210 2,457,194 5,354,249 2.1790 1.855 1.855 1.864 1.847 1.889 2,874,007 1.8630 -0.91%
2017-03-14 0 2.190 2.180 2.190 2.120 2.200 29,368,000 63,598,530 2.1656 1.872 1.864 1.872 1.813 1.881 34,349,680 1.8515 3.79%
2017-03-13 0 2.110 2.110 2.130 2.090 2.140 2,543,000 5,392,515 2.1205 1.804 1.804 1.821 1.787 1.830 2,974,368 1.8130 0.96%
2017-03-10 0 2.090 2.080 2.090 2.080 2.130 2,285,000 4,811,770 2.1058 1.787 1.778 1.787 1.778 1.821 2,672,603 1.8004 -0.95%
2017-03-09 0 2.110 2.090 2.110 2.080 2.120 5,447,000 11,418,385 2.0963 1.804 1.787 1.804 1.778 1.813 6,370,972 1.7923 1.44%
2017-03-08 0 2.080 2.080 2.090 2.080 2.140 3,672,000 7,713,820 2.1007 1.778 1.778 1.787 1.778 1.830 4,294,880 1.7961 -1.42%
2017-03-07 0 2.110 2.110 2.120 2.110 2.150 3,879,000 8,285,890 2.1361 1.804 1.804 1.813 1.804 1.838 4,536,993 1.8263 -0.94%
2017-03-06 0 2.130 2.120 2.130 2.120 2.190 2,873,000 6,200,740 2.1583 1.821 1.813 1.821 1.813 1.872 3,360,346 1.8453 -1.84%
2017-03-03 0 2.170 2.160 2.170 2.140 2.190 1,279,000 2,768,620 2.1647 1.855 1.847 1.855 1.830 1.872 1,495,956 1.8507 0.46%
2017-03-02 0 2.160 2.150 2.160 2.150 2.260 7,317,000 16,154,160 2.2078 1.847 1.838 1.847 1.838 1.932 8,558,179 1.8876 -3.14%
2017-03-01 0 2.230 2.220 2.230 2.220 2.300 7,301,000 16,432,180 2.2507 1.907 1.898 1.907 1.898 1.966 8,539,465 1.9243 -3.46%
2017-02-28 0 2.310 2.300 2.310 2.300 2.360 2,915,000 6,771,250 2.3229 1.975 1.966 1.975 1.966 2.018 3,409,470 1.9860 -1.28%
2017-02-27 0 2.340 2.330 2.340 2.320 2.350 2,230,000 5,223,490 2.3424 2.001 1.992 2.001 1.984 2.009 2,608,274 2.0027 -0.43%
2017-02-24 0 2.350 2.350 2.360 2.320 2.390 4,238,100 10,017,697 2.3637 2.009 2.009 2.018 1.984 2.043 4,957,007 2.0209 1.73%
2017-02-23 0 2.310 2.300 2.310 2.300 2.350 1,988,000 4,604,570 2.3162 1.975 1.966 1.975 1.966 2.009 2,325,223 1.9803 -1.28%
2017-02-22 0 2.340 2.330 2.340 2.330 2.350 1,155,000 2,702,340 2.3397 2.001 1.992 2.001 1.992 2.009 1,350,922 2.0004 0.43%
2017-02-21 0 2.330 2.320 2.330 2.310 2.340 962,000 2,237,010 2.3254 1.992 1.984 1.992 1.975 2.001 1,125,184 1.9881 0.87%
2017-02-20 0 2.310 2.300 2.310 2.300 2.350 1,787,000 4,139,150 2.3163 1.975 1.966 1.975 1.966 2.009 2,090,128 1.9803 0.00%
2017-02-17 0 2.310 2.300 2.310 2.300 2.360 4,838,600 11,282,572 2.3318 1.975 1.966 1.975 1.966 2.018 5,659,369 1.9936 -0.86%
2017-02-16 0 2.330 2.320 2.330 2.320 2.380 2,055,000 4,829,780 2.3503 1.992 1.984 1.992 1.984 2.035 2,403,589 2.0094 -1.27%
2017-02-15 0 2.360 2.350 2.360 2.350 2.380 3,930,000 9,281,430 2.3617 2.018 2.009 2.018 2.009 2.035 4,596,644 2.0192 0.00%
2017-02-14 0 2.360 2.350 2.360 2.350 2.420 5,104,000 12,158,320 2.3821 2.018 2.009 2.018 2.009 2.069 5,969,789 2.0366 -1.26%
2017-02-13 0 2.390 2.390 2.400 2.350 2.470 6,056,000 14,480,150 2.3910 2.043 2.043 2.052 2.009 2.112 7,083,276 2.0443 -0.83%
2017-02-10 0 2.410 2.410 2.420 2.400 2.480 4,682,436 11,352,054 2.4244 2.060 2.060 2.069 2.052 2.120 5,476,715 2.0728 0.00%
2017-02-09 0 2.410 2.410 2.420 2.350 2.430 6,438,000 15,470,405 2.4030 2.060 2.060 2.069 2.009 2.078 7,530,075 2.0545 2.12%
2017-02-08 0 2.360 2.350 2.360 2.280 2.400 23,308,564 53,661,611 2.3022 2.018 2.009 2.018 1.949 2.052 27,262,385 1.9683 3.51%
2017-02-07 0 2.280 2.270 2.280 2.270 2.310 4,277,000 9,790,770 2.2892 1.949 1.941 1.949 1.941 1.975 5,002,505 1.9572 -1.30%
2017-02-06 0 2.310 2.290 2.310 2.270 2.350 8,549,000 19,763,620 2.3118 1.975 1.958 1.975 1.941 2.009 9,999,163 1.9765 0.87%
2017-02-03 0 2.290 2.280 2.290 2.250 2.410 9,835,700 22,677,718 2.3057 1.958 1.949 1.958 1.924 2.060 11,504,125 1.9713 1.33%
2017-02-02 0 2.260 2.250 2.260 2.250 2.370 1,644,000 3,736,590 2.2729 1.932 1.924 1.932 1.924 2.026 1,922,871 1.9432 -3.83%
2017-02-01 0 2.350 2.350 2.360 2.350 2.430 918,000 2,168,440 2.3621 2.009 2.009 2.018 2.009 2.078 1,073,720 2.0196 -1.26%
2017-01-27 0 2.380 2.380 2.390 2.350 2.480 10,669,000 25,210,450 2.3630 2.035 2.035 2.043 2.009 2.120 12,478,777 2.0203 -0.42%
2017-01-26 0 2.390 2.380 2.390 2.360 2.580 23,806,000 56,552,285 2.3755 2.043 2.035 2.043 2.018 2.206 27,844,200 2.0310 -4.78%
2017-01-25 0 2.510 2.510 2.520 2.500 2.650 4,529,000 11,461,015 2.5306 2.146 2.146 2.155 2.137 2.266 5,297,252 2.1636 -4.56%
2017-01-24 0 2.630 2.620 2.630 2.620 2.710 5,055,000 13,441,485 2.6590 2.249 2.240 2.249 2.240 2.317 5,912,477 2.2734 -0.75%
2017-01-23 0 2.650 2.640 2.650 2.640 2.850 58,244,000 155,088,670 2.6627 2.266 2.257 2.266 2.257 2.437 68,123,902 2.2766 -6.69%
2017-01-20 0 2.840 2.840 2.850 2.840 2.900 9,610,000 27,388,560 2.8500 2.428 2.428 2.437 2.428 2.479 11,240,140 2.4367 -0.70%
2017-01-19 0 2.860 2.860 2.890 2.840 2.900 431,000 1,240,830 2.8790 2.445 2.445 2.471 2.428 2.479 504,110 2.4614 -0.69%
2017-01-18 0 2.880 2.860 2.880 2.850 2.940 611,000 1,753,840 2.8704 2.462 2.445 2.462 2.437 2.514 714,644 2.4541 0.35%
2017-01-17 0 2.870 2.860 2.870 2.820 2.900 1,099,000 3,133,050 2.8508 2.454 2.445 2.454 2.411 2.479 1,285,423 2.4374 0.70%
2017-01-16 0 2.850 2.840 2.870 2.850 2.940 500,000 1,439,600 2.8792 2.437 2.428 2.454 2.437 2.514 584,815 2.4616 -1.72%
2017-01-13 0 2.900 2.890 2.900 2.890 2.980 358,000 1,046,580 2.9234 2.479 2.471 2.479 2.471 2.548 418,727 2.4994 -2.36%
2017-01-12 0 2.970 2.940 2.980 2.910 3.000 2,524,000 7,391,715 2.9286 2.539 2.514 2.548 2.488 2.565 2,952,145 2.5038 0.68%
2017-01-11 0 2.950 2.940 2.950 2.920 3.030 219,000 643,600 2.9388 2.522 2.514 2.522 2.497 2.591 256,149 2.5126 -1.01%
2017-01-10 0 2.980 2.980 3.000 2.950 3.080 261,000 782,240 2.9971 2.548 2.548 2.565 2.522 2.633 305,273 2.5624 -1.32%
2017-01-09 0 3.020 3.020 3.050 2.990 3.160 737,000 2,246,150 3.0477 2.582 2.582 2.608 2.556 2.702 862,017 2.6057 1.34%
2017-01-06 0 2.980 2.980 3.010 2.920 3.040 804,705 2,392,816 2.9735 2.548 2.548 2.573 2.497 2.599 941,207 2.5423 0.00%
2017-01-05 0 2.980 2.950 2.980 2.920 3.000 685,900 2,024,918 2.9522 2.548 2.522 2.548 2.497 2.565 802,249 2.5241 1.36%
2017-01-04 0 2.940 2.940 2.980 2.830 2.990 2,783,000 8,146,850 2.9274 2.514 2.514 2.548 2.420 2.556 3,255,079 2.5028 4.26%
2017-01-03 0 2.820 2.820 2.870 2.820 3.020 1,189,331 3,437,926 2.8906 2.411 2.411 2.454 2.411 2.582 1,391,077 2.4714 -6.00%
2016-12-30 0 3.000 2.990 3.000 2.990 3.080 2,684,000 8,095,860 3.0163 2.565 2.556 2.565 2.556 2.633 3,139,286 2.5789 -0.99%
2016-12-29 0 3.030 3.020 3.030 3.010 3.060 1,532,721 4,691,038 3.0606 2.591 2.582 2.591 2.573 2.616 1,792,716 2.6167 -0.98%
2016-12-28 0 3.060 3.060 3.070 3.020 3.100 731,000 2,240,170 3.0645 2.616 2.616 2.625 2.582 2.650 854,999 2.6201 -0.33%
2016-12-23 0 3.070 3.060 3.070 3.020 3.080 207,000 632,505 3.0556 2.625 2.616 2.625 2.582 2.633 242,113 2.6124 0.00%
2016-12-22 0 3.070 3.060 3.070 3.070 3.090 422,000 1,296,245 3.0717 2.625 2.616 2.625 2.625 2.642 493,584 2.6262 -0.32%
2016-12-21 0 3.080 3.070 3.080 3.050 3.110 690,000 2,123,345 3.0773 2.633 2.625 2.633 2.608 2.659 807,044 2.6310 -0.32%
2016-12-20 0 3.090 3.080 3.090 3.050 3.100 650,000 1,994,510 3.0685 2.642 2.633 2.642 2.608 2.650 760,259 2.6235 0.98%
2016-12-19 0 3.060 3.030 3.060 2.990 3.090 660,000 1,999,250 3.0292 2.616 2.591 2.616 2.556 2.642 771,955 2.5899 -0.33%
2016-12-16 0 3.070 3.070 3.100 3.070 3.170 679,324 2,101,104 3.0929 2.625 2.625 2.650 2.625 2.710 794,557 2.6444 -0.32%
2016-12-15 0 3.080 3.050 3.080 3.000 3.100 271,300 832,932 3.0702 2.633 2.608 2.633 2.565 2.650 317,320 2.6249 0.65%
2016-12-14 0 3.060 3.060 3.080 3.060 3.110 470,000 1,447,800 3.0804 2.616 2.616 2.633 2.616 2.659 549,726 2.6337 -0.65%
2016-12-13 0 3.080 3.060 3.080 3.030 3.110 1,081,200 3,326,166 3.0764 2.633 2.616 2.633 2.591 2.659 1,264,603 2.6302 -0.32%
2016-12-12 0 3.090 3.060 3.090 3.040 3.110 742,000 2,304,950 3.1064 2.642 2.616 2.642 2.599 2.659 867,865 2.6559 -0.32%
2016-12-09 0 3.100 3.060 3.100 3.010 3.110 443,000 1,357,030 3.0633 2.650 2.616 2.650 2.573 2.659 518,146 2.6190 0.00%
2016-12-08 0 3.100 3.080 3.100 3.080 3.120 617,000 1,910,490 3.0964 2.650 2.633 2.650 2.633 2.668 721,661 2.6473 -0.32%
2016-12-07 0 3.110 3.090 3.120 3.000 3.140 1,043,000 3,234,920 3.1016 2.659 2.642 2.668 2.565 2.685 1,219,924 2.6517 -0.32%
2016-12-06 0 3.120 3.090 3.120 3.100 3.200 839,000 2,615,390 3.1173 2.668 2.642 2.668 2.650 2.736 981,319 2.6652 -0.95%
2016-12-05 0 3.150 3.090 3.150 3.090 3.180 356,000 1,120,465 3.1474 2.693 2.642 2.693 2.642 2.719 416,388 2.6909 -0.32%
2016-12-02 0 3.160 3.140 3.160 3.120 3.190 543,000 1,706,135 3.1421 2.702 2.685 2.702 2.668 2.727 635,109 2.6864 0.32%
2016-12-01 0 3.150 3.110 3.150 3.000 3.150 961,000 2,990,060 3.1114 2.693 2.659 2.693 2.565 2.693 1,124,014 2.6602 5.00%
2016-11-30 0 3.000 3.000 3.060 3.000 3.190 958,000 2,945,820 3.0750 2.565 2.565 2.616 2.565 2.727 1,120,505 2.6290 -3.85%
2016-11-29 0 3.120 3.100 3.120 3.110 3.170 650,000 2,031,235 3.1250 2.668 2.650 2.668 2.659 2.710 760,259 2.6718 0.65%
2016-11-28 0 3.100 3.070 3.100 3.060 3.100 1,083,000 3,334,060 3.0785 2.650 2.625 2.650 2.616 2.650 1,266,709 2.6321 1.64%
2016-11-25 0 3.050 3.040 3.050 3.050 3.100 124,000 379,160 3.0577 2.608 2.599 2.608 2.608 2.650 145,034 2.6143 -0.65%
2016-11-24 0 3.070 3.060 3.080 3.040 3.100 191,000 586,040 3.0683 2.625 2.616 2.633 2.599 2.650 223,399 2.6233 -0.32%
2016-11-23 0 3.080 3.050 3.080 3.020 3.120 787,000 2,414,995 3.0686 2.633 2.608 2.633 2.582 2.668 920,498 2.6236 0.00%
2016-11-22 0 3.080 3.040 3.080 3.000 3.090 976,000 2,968,525 3.0415 2.633 2.599 2.633 2.565 2.642 1,141,558 2.6004 2.33%
2016-11-21 0 3.010 3.010 3.030 3.010 3.110 477,000 1,452,855 3.0458 2.573 2.573 2.591 2.573 2.659 557,913 2.6041 0.33%
2016-11-18 0 3.000 2.980 3.000 2.980 3.040 452,000 1,355,320 2.9985 2.565 2.548 2.565 2.548 2.599 528,673 2.5636 0.00%
2016-11-17 0 3.000 2.980 3.000 2.980 3.060 282,000 845,975 2.9999 2.565 2.548 2.565 2.548 2.616 329,836 2.5648 -0.66%
2016-11-16 0 3.020 2.970 3.020 2.970 3.050 524,000 1,570,140 2.9965 2.582 2.539 2.582 2.539 2.608 612,886 2.5619 0.33%
2016-11-15 0 3.010 3.000 3.010 2.980 3.120 1,337,000 4,034,090 3.0173 2.573 2.565 2.573 2.548 2.668 1,563,795 2.5797 -1.95%
2016-11-14 0 3.070 3.070 3.080 3.070 3.160 384,000 1,192,080 3.1044 2.625 2.625 2.633 2.625 2.702 449,138 2.6542 -0.32%
2016-11-11 0 3.080 3.080 3.090 3.070 3.180 692,000 2,144,075 3.0984 2.633 2.633 2.642 2.625 2.719 809,384 2.6490 -3.14%
2016-11-10 0 3.180 3.170 3.180 3.150 3.220 291,000 927,980 3.1889 2.719 2.710 2.719 2.693 2.753 340,362 2.7264 3.25%
2016-11-09 0 3.080 3.080 3.090 3.040 3.260 1,390,922 4,296,060 3.0886 2.633 2.633 2.642 2.599 2.787 1,626,863 2.6407 -4.35%
2016-11-08 0 3.220 3.210 3.220 3.200 3.250 371,000 1,188,843 3.2044 2.753 2.744 2.753 2.736 2.779 433,933 2.7397 0.94%
2016-11-07 0 3.190 3.190 3.200 3.150 3.240 363,000 1,151,710 3.1728 2.727 2.727 2.736 2.693 2.770 424,576 2.7126 1.59%
2016-11-04 0 3.140 3.110 3.140 3.110 3.190 291,000 915,465 3.1459 2.685 2.659 2.685 2.659 2.727 340,362 2.6897 -0.32%
2016-11-03 0 3.150 3.130 3.150 3.070 3.190 801,000 2,507,945 3.1310 2.693 2.676 2.693 2.625 2.727 936,873 2.6769 1.29%
2016-11-02 0 3.110 3.100 3.110 3.050 3.160 931,000 2,880,080 3.0935 2.659 2.650 2.659 2.608 2.702 1,088,925 2.6449 -0.64%
2016-11-01 0 3.130 3.120 3.130 3.120 3.180 1,164,000 3,655,985 3.1409 2.676 2.668 2.676 2.668 2.719 1,361,449 2.6854 -1.26%
2016-10-31 0 3.170 3.160 3.170 3.140 3.190 719,000 2,276,495 3.1662 2.710 2.702 2.710 2.685 2.727 840,964 2.7070 -0.94%
2016-10-28 0 3.200 3.160 3.200 3.100 3.250 3,246,000 10,413,065 3.2080 2.736 2.702 2.736 2.650 2.779 3,796,617 2.7427 0.00%
2016-10-27 0 3.200 3.200 3.210 3.180 3.240 1,182,000 3,793,474 3.2094 2.736 2.736 2.744 2.719 2.770 1,382,502 2.7439 -0.31%
2016-10-26 0 3.210 3.210 3.230 3.180 3.320 2,048,000 6,624,146 3.2344 2.744 2.744 2.762 2.719 2.839 2,395,401 2.7654 0.31%
2016-10-25 0 3.200 3.180 3.200 3.180 3.280 1,137,400 3,658,130 3.2162 2.736 2.719 2.736 2.719 2.804 1,330,337 2.7498 -2.44%
2016-10-24 0 3.280 3.270 3.280 3.220 3.450 3,370,000 11,103,828 3.2949 2.804 2.796 2.804 2.753 2.950 3,941,651 2.8170 -5.48%
2016-10-20 0 3.470 3.470 3.480 3.140 3.470 6,986,000 23,280,461 3.3324 2.967 2.967 2.975 2.685 2.967 8,171,032 2.8491 9.81%
2016-10-19 0 3.160 3.160 3.200 3.160 3.220 584,000 1,862,393 3.1890 2.702 2.702 2.736 2.702 2.753 683,064 2.7265 -1.25%
2016-10-18 0 3.200 3.200 3.210 3.050 3.240 595,000 1,897,485 3.1891 2.736 2.736 2.744 2.608 2.770 695,930 2.7265 -0.31%
2016-10-17 0 3.210 3.190 3.200 3.200 3.240 546,000 1,752,103 3.2090 2.744 2.727 2.736 2.736 2.770 638,618 2.7436 0.00%
2016-10-14 0 3.210 3.180 3.210 3.110 3.230 1,835,000 5,879,070 3.2039 2.744 2.719 2.744 2.659 2.762 2,146,270 2.7392 -0.62%
2016-10-13 0 3.230 3.210 3.230 3.210 3.250 1,813,000 5,851,610 3.2276 2.762 2.744 2.762 2.744 2.779 2,120,538 2.7595 0.62%
2016-10-12 0 3.210 3.200 3.210 3.190 3.220 1,038,000 3,329,220 3.2073 2.744 2.736 2.744 2.727 2.753 1,214,075 2.7422 -0.31%
2016-10-11 0 3.220 3.190 3.220 3.190 3.240 1,543,000 4,948,840 3.2073 2.753 2.727 2.753 2.727 2.770 1,804,738 2.7421 0.62%
2016-10-07 0 3.200 3.200 3.220 3.190 3.260 679,000 2,174,330 3.2023 2.736 2.736 2.753 2.727 2.787 794,178 2.7378 -0.62%
2016-10-06 0 3.220 3.200 3.220 3.190 3.240 1,520,000 4,865,810 3.2012 2.753 2.736 2.753 2.727 2.770 1,777,837 2.7369 1.26%
2016-10-05 0 3.180 3.180 3.190 3.170 3.260 732,000 2,336,820 3.1924 2.719 2.719 2.727 2.710 2.787 856,169 2.7294 -0.62%
2016-10-04 0 3.200 3.170 3.220 3.180 3.280 336,000 1,076,705 3.2045 2.736 2.710 2.753 2.719 2.804 392,996 2.7397 0.63%
2016-10-03 0 3.180 3.180 3.210 3.180 3.290 167,000 534,380 3.1999 2.719 2.719 2.744 2.719 2.813 195,328 2.7358 -0.62%
2016-09-30 0 3.200 3.180 3.200 3.190 3.250 1,159,000 3,713,540 3.2041 2.736 2.719 2.736 2.727 2.779 1,355,601 2.7394 -1.23%
2016-09-29 0 3.240 3.230 3.250 3.170 3.280 844,000 2,736,560 3.2424 2.770 2.762 2.779 2.710 2.804 987,167 2.7721 1.25%
2016-09-28 0 3.200 3.190 3.220 3.150 3.230 967,000 3,094,560 3.2002 2.736 2.727 2.753 2.693 2.762 1,131,032 2.7361 0.31%
2016-09-27 0 3.190 3.180 3.190 3.180 3.230 204,000 652,060 3.1964 2.727 2.719 2.727 2.719 2.762 238,604 2.7328 0.00%
2016-09-26 0 3.190 3.190 3.200 3.180 3.270 710,000 2,272,160 3.2002 2.727 2.727 2.736 2.719 2.796 830,437 2.7361 -0.93%
2016-09-23 0 3.220 3.210 3.220 3.200 3.270 1,682,000 5,445,410 3.2375 2.753 2.744 2.753 2.736 2.796 1,967,317 2.7679 -0.92%
2016-09-22 0 3.250 3.220 3.250 3.190 3.290 1,025,000 3,321,885 3.2409 2.779 2.753 2.779 2.727 2.813 1,198,870 2.7708 0.93%
2016-09-21 0 3.220 3.200 3.260 3.160 3.260 1,416,000 4,540,330 3.2064 2.753 2.736 2.787 2.702 2.787 1,656,195 2.7414 1.58%
2016-09-20 0 3.170 3.170 3.180 3.160 3.270 324,000 1,031,640 3.1841 2.710 2.710 2.719 2.702 2.796 378,960 2.7223 -1.86%
2016-09-19 0 3.230 3.210 3.230 3.170 3.250 1,926,040 6,176,264 3.2067 2.762 2.744 2.762 2.710 2.779 2,252,753 2.7417 -1.82%
2016-09-15 0 3.290 3.230 3.290 3.150 3.290 1,148,000 3,729,650 3.2488 2.813 2.762 2.813 2.693 2.813 1,342,735 2.7777 2.17%
2016-09-14 0 3.220 3.190 3.220 3.170 3.280 974,000 3,109,480 3.1925 2.753 2.727 2.753 2.710 2.804 1,139,219 2.7295 1.58%
2016-09-13 0 3.170 3.160 3.170 3.140 3.180 1,431,000 4,519,125 3.1580 2.710 2.702 2.710 2.685 2.719 1,673,740 2.7000 0.32%
2016-09-12 0 3.160 3.150 3.160 3.140 3.240 2,094,000 6,629,000 3.1657 2.702 2.693 2.702 2.685 2.770 2,449,204 2.7066 -2.77%
2016-09-09 0 3.250 3.240 3.250 3.230 3.290 2,194,000 7,139,280 3.2540 2.779 2.770 2.779 2.762 2.813 2,566,167 2.7821 -0.91%
2016-09-08 0 3.280 3.270 3.280 3.150 3.350 6,974,700 22,769,570 3.2646 2.804 2.796 2.804 2.693 2.864 8,157,815 2.7911 2.82%
2016-09-07 0 3.190 3.180 3.190 3.140 3.250 1,303,000 4,145,000 3.1811 2.727 2.719 2.727 2.685 2.779 1,524,027 2.7198 -2.45%
2016-09-06 0 3.270 3.250 3.270 3.190 3.320 4,496,000 14,703,788 3.2704 2.796 2.779 2.796 2.727 2.839 5,258,654 2.7961 1.24%
2016-09-05 0 3.230 3.220 3.230 3.080 3.260 2,943,000 9,343,450 3.1748 2.762 2.753 2.762 2.633 2.787 3,442,220 2.7144 2.54%
2016-09-02 0 3.150 3.140 3.160 3.010 3.160 6,233,000 19,282,888 3.0937 2.693 2.685 2.702 2.573 2.702 7,290,301 2.6450 5.35%
2016-09-01 0 2.990 2.970 2.990 2.930 3.000 4,493,000 13,362,380 2.9740 2.556 2.539 2.556 2.505 2.565 5,255,145 2.5427 2.40%
2016-08-31 0 2.920 2.910 2.920 2.910 2.970 5,618,000 16,405,625 2.9202 2.497 2.488 2.497 2.488 2.539 6,570,979 2.4967 0.34%
2016-08-30 0 2.910 2.900 2.920 2.900 2.970 1,484,000 4,343,550 2.9269 2.488 2.479 2.497 2.479 2.539 1,735,730 2.5024 -0.68%
2016-08-29 0 2.930 2.920 2.930 2.920 2.990 3,188,862 9,357,422 2.9344 2.505 2.497 2.505 2.497 2.556 3,729,787 2.5088 -2.98%
2016-08-26 0 3.020 3.000 3.020 3.000 3.080 1,645,955 4,972,006 3.0207 2.582 2.565 2.582 2.565 2.633 1,925,158 2.5826 -0.66%
2016-08-25 0 3.040 3.030 3.040 3.030 3.130 1,728,000 5,260,360 3.0442 2.599 2.591 2.599 2.591 2.676 2,021,120 2.6027 -1.94%
2016-08-24 0 3.100 3.100 3.110 3.100 3.180 3,655,000 11,405,015 3.1204 2.650 2.650 2.659 2.650 2.719 4,274,996 2.6678 -2.52%
2016-08-23 0 3.180 3.180 3.190 3.160 3.230 959,344 3,055,803 3.1853 2.719 2.719 2.727 2.702 2.762 1,122,077 2.7233 0.32%
2016-08-22 0 3.170 3.140 3.170 3.140 3.170 1,838,000 5,791,420 3.1509 2.710 2.685 2.710 2.685 2.710 2,149,779 2.6940 -0.63%
2016-08-19 0 3.190 3.190 3.200 3.140 3.250 1,921,000 6,141,000 3.1968 2.727 2.727 2.736 2.685 2.779 2,246,858 2.7331 -0.62%
2016-08-18 0 3.210 3.200 3.210 3.150 3.300 5,446,000 17,524,200 3.2178 2.744 2.736 2.744 2.693 2.821 6,369,802 2.7511 -2.73%
2016-08-17 0 3.300 3.290 3.300 3.250 3.480 5,705,000 18,946,175 3.3210 2.821 2.813 2.821 2.779 2.975 6,672,736 2.8393 -5.17%
2016-08-16 0 3.480 3.470 3.480 3.350 3.540 16,840,000 58,318,240 3.4631 2.975 2.967 2.975 2.864 3.027 19,696,561 2.9608 1.16%
2016-08-15 0 3.440 3.420 3.440 3.390 3.490 3,369,000 11,548,940 3.4280 2.941 2.924 2.941 2.898 2.984 3,940,482 2.9308 -1.43%
2016-08-12 0 3.490 3.450 3.490 3.420 3.520 3,043,000 10,513,570 3.4550 2.984 2.950 2.984 2.924 3.009 3,559,183 2.9539 1.16%
2016-08-11 0 3.450 3.440 3.450 3.350 3.480 4,168,000 14,315,840 3.4347 2.950 2.941 2.950 2.864 2.975 4,875,016 2.9366 1.47%
2016-08-10 0 3.400 3.380 3.400 3.290 3.420 4,718,000 15,906,750 3.3715 2.907 2.890 2.907 2.813 2.924 5,518,312 2.8825 2.72%
2016-08-09 0 3.310 3.300 3.310 3.280 3.370 3,231,000 10,688,990 3.3083 2.830 2.821 2.830 2.804 2.881 3,779,073 2.8285 0.30%
2016-08-08 0 3.300 3.290 3.300 3.130 3.340 5,110,000 16,588,620 3.2463 2.821 2.813 2.821 2.676 2.856 5,976,807 2.7755 5.43%
2016-08-05 0 3.130 3.120 3.130 3.100 3.210 4,132,000 12,964,880 3.1377 2.676 2.668 2.676 2.650 2.744 4,832,909 2.6826 -0.95%
2016-08-04 0 3.160 3.160 3.170 3.060 3.180 8,577,000 26,873,700 3.1332 2.702 2.702 2.710 2.616 2.719 10,031,912 2.6788 2.27%
2016-08-03 0 3.090 3.090 3.100 3.050 3.150 5,049,000 15,573,511 3.0845 2.642 2.642 2.650 2.608 2.693 5,905,459 2.6371 0.00%
2016-08-01 0 3.090 3.070 3.090 2.950 3.110 6,758,000 20,721,930 3.0663 2.642 2.625 2.642 2.522 2.659 7,904,356 2.6216 3.34%
2016-07-29 0 2.990 2.990 3.000 2.900 3.090 9,717,000 28,588,840 2.9421 2.556 2.556 2.565 2.479 2.642 11,365,290 2.5155 -0.66%
2016-07-28 0 3.010 3.000 3.010 2.960 3.060 3,976,000 11,895,960 2.9919 2.573 2.565 2.573 2.531 2.616 4,650,447 2.5580 -1.63%
2016-07-27 0 3.060 3.050 3.060 3.040 3.130 2,858,000 8,771,010 3.0689 2.616 2.608 2.616 2.599 2.676 3,342,801 2.6239 -0.97%
2016-07-26 0 3.090 3.090 3.100 3.050 3.190 11,015,087 34,140,832 3.0995 2.642 2.642 2.650 2.608 2.727 12,883,571 2.6500 -2.52%
2016-07-25 0 3.170 3.160 3.170 3.070 3.250 13,291,000 41,924,910 3.1544 2.710 2.702 2.710 2.625 2.779 15,545,546 2.6969 -0.31%
2016-07-22 0 3.180 3.170 3.200 2.860 3.200 18,475,000 56,393,624 3.0524 2.719 2.710 2.736 2.445 2.736 21,608,905 2.6097 10.42%
2016-07-21 0 2.880 2.870 2.880 2.770 2.880 4,682,000 13,269,568 2.8342 2.462 2.454 2.462 2.368 2.462 5,476,205 2.4231 3.97%
2016-07-20 0 2.770 2.770 2.780 2.770 2.850 2,724,000 7,626,568 2.7998 2.368 2.368 2.377 2.368 2.437 3,186,071 2.3937 -2.12%
2016-07-19 0 2.830 2.830 2.840 2.740 2.860 6,897,098 19,198,790 2.7836 2.420 2.420 2.428 2.343 2.445 8,067,049 2.3799 -2.41%
2016-07-18 0 2.900 2.890 2.900 2.760 2.910 15,848,000 44,855,176 2.8303 2.479 2.471 2.479 2.360 2.488 18,536,289 2.4199 3.57%
2016-07-15 0 2.800 2.790 2.800 2.750 3.300 49,213,200 140,043,479 2.8456 2.394 2.385 2.394 2.351 2.821 57,561,212 2.4329 -15.15%
2016-07-14 0 3.300 3.290 3.300 3.290 3.560 10,333,000 35,238,604 3.4103 2.821 2.813 2.821 2.813 3.044 12,085,782 2.9157 -5.98%
2016-07-13 0 3.510 3.500 3.510 3.500 3.570 1,874,000 6,605,262 3.5247 3.001 2.992 3.001 2.992 3.052 2,191,886 3.0135 -0.85%
2016-07-12 0 3.540 3.530 3.540 3.510 3.660 3,167,000 11,229,175 3.5457 3.027 3.018 3.027 3.001 3.129 3,704,217 3.0315 -1.39%
2016-07-11 0 3.590 3.590 3.600 3.590 3.750 1,996,000 7,299,730 3.6572 3.069 3.069 3.078 3.069 3.206 2,334,581 3.1268 -2.18%
2016-07-08 0 3.670 3.660 3.670 3.650 3.710 1,639,000 6,024,566 3.6758 3.138 3.129 3.138 3.121 3.172 1,917,023 3.1427 -0.81%
2016-07-07 0 3.700 3.700 3.720 3.700 3.820 3,621,000 13,540,545 3.7394 3.163 3.163 3.180 3.163 3.266 4,235,228 3.1971 -2.63%
2016-07-06 0 3.800 3.790 3.800 3.740 3.800 2,642,690 9,994,769 3.7820 3.249 3.240 3.249 3.198 3.249 3,090,968 3.2335 0.26%
2016-07-05 0 3.790 3.780 3.790 3.770 4.000 2,754,178 10,687,069 3.8803 3.240 3.232 3.240 3.223 3.420 3,221,368 3.3176 -4.29%
2016-07-04 0 3.960 3.940 3.960 3.930 3.990 2,267,155 8,965,554 3.9545 3.386 3.369 3.386 3.360 3.411 2,651,731 3.3810 -0.25%
2016-06-30 0 3.970 3.940 3.950 3.920 4.060 4,922,716 19,563,925 3.9742 3.394 3.369 3.377 3.351 3.471 5,757,754 3.3978 -0.25%
2016-06-29 0 3.980 3.970 3.980 3.960 4.060 1,423,000 5,676,550 3.9891 3.403 3.394 3.403 3.386 3.471 1,664,383 3.4106 -0.25%
2016-06-28 0 3.990 3.980 3.990 3.980 4.100 850,000 3,409,960 4.0117 3.411 3.403 3.411 3.403 3.505 994,185 3.4299 -2.92%
2016-06-27 0 4.110 4.100 4.110 4.030 4.140 1,554,076 6,400,531 4.1185 3.514 3.505 3.514 3.446 3.540 1,817,693 3.5212 -0.96%
2016-06-24 0 4.150 4.150 4.160 4.050 4.230 2,405,000 9,986,174 4.1523 3.548 3.548 3.557 3.463 3.617 2,812,959 3.5501 -2.81%
2016-06-23 0 4.270 4.240 4.270 4.240 4.280 2,598,870 11,089,423 4.2670 3.651 3.625 3.651 3.625 3.659 3,039,715 3.6482 -0.70%
2016-06-22 0 4.300 4.290 4.300 4.240 4.310 1,768,387 7,597,909 4.2965 3.676 3.668 3.676 3.625 3.685 2,068,358 3.6734 1.90%
2016-06-21 0 4.220 4.210 4.220 4.110 4.250 3,684,000 15,444,804 4.1924 3.608 3.599 3.608 3.514 3.634 4,308,915 3.5844 0.96%
2016-06-20 0 4.180 4.180 4.190 4.120 4.240 2,147,000 8,971,592 4.1787 3.574 3.574 3.582 3.522 3.625 2,511,195 3.5726 -0.48%
2016-06-17 0 4.200 4.190 4.210 4.190 4.290 5,307,807 22,498,260 4.2387 3.591 3.582 3.599 3.582 3.668 6,208,168 3.6240 -1.18%
2016-06-16 0 4.250 4.230 4.250 4.200 4.360 1,400,000 5,958,976 4.2564 3.634 3.617 3.634 3.591 3.728 1,637,481 3.6391 -2.75%
2016-06-15 0 4.370 4.360 4.380 4.310 4.410 5,513,000 23,959,129 4.3459 3.736 3.728 3.745 3.685 3.770 6,448,168 3.7156 1.16%
2016-06-14 0 4.320 4.310 4.330 4.210 4.420 2,814,113 12,171,009 4.3250 3.693 3.685 3.702 3.599 3.779 3,291,470 3.6977 2.86%
2016-06-13 0 4.200 4.200 4.210 4.100 4.350 8,406,000 35,908,068 4.2717 3.591 3.591 3.599 3.505 3.719 9,831,906 3.6522 -3.67%
2016-06-10 0 4.360 4.360 4.370 4.360 4.690 4,073,856 18,704,934 4.5915 3.728 3.728 3.736 3.728 4.010 4,764,902 3.9256 -7.43%
2016-06-08 0 4.710 4.700 4.710 4.680 4.830 4,372,675 20,707,885 4.7357 4.027 4.018 4.027 4.001 4.130 5,114,410 4.0489 -0.63%
2016-06-07 0 4.740 4.720 4.730 4.600 4.770 3,335,000 15,639,745 4.6896 4.053 4.035 4.044 3.933 4.078 3,900,714 4.0095 1.07%
2016-06-06 0 4.690 4.690 4.700 4.680 4.890 7,276,600 34,397,434 4.7271 4.010 4.010 4.018 4.001 4.181 8,510,926 4.0416 -3.89%
2016-06-03 0 4.880 4.870 4.890 4.810 5.100 5,685,000 27,843,100 4.8976 4.172 4.164 4.181 4.112 4.360 6,649,344 4.1873 -2.79%
2016-06-02 0 5.020 5.030 5.050 5.020 5.230 2,456,308 12,482,627 5.0819 4.292 4.301 4.318 4.292 4.472 2,872,970 4.3449 -4.92%
2016-06-01 0 5.280 5.270 5.300 5.220 5.530 4,131,919 21,939,598 5.3098 4.514 4.506 4.531 4.463 4.728 4,832,814 4.5397 -5.38%
2016-05-31 0 5.580 5.550 5.600 5.520 5.690 2,942,077 16,454,331 5.5928 4.771 4.745 4.788 4.719 4.865 3,441,140 4.7817 -2.62%
2016-05-30 0 5.730 5.710 5.770 5.580 5.770 3,888,000 22,120,275 5.6894 4.899 4.882 4.933 4.771 4.933 4,547,520 4.8643 1.78%
2016-05-27 0 5.630 5.610 5.630 5.580 5.690 311,077 1,753,577 5.6371 4.813 4.796 4.813 4.771 4.865 363,845 4.8196 -1.23%
2016-05-26 0 5.810 5.810 5.820 5.680 5.900 1,931,005 11,198,049 5.7991 4.873 4.873 4.882 4.764 4.949 2,302,147 4.8642 0.69%
2016-05-25 0 5.770 5.760 5.770 5.550 5.810 1,986,000 11,414,650 5.7476 4.840 4.831 4.840 4.655 4.873 2,367,712 4.8210 3.04%
2016-05-24 0 5.600 5.570 5.610 5.320 5.610 1,308,347 7,087,431 5.4171 4.697 4.672 4.706 4.462 4.706 1,559,813 4.5438 4.09%
2016-05-23 0 5.380 5.380 5.400 5.380 5.450 539,000 2,911,525 5.4017 4.513 4.513 4.529 4.513 4.571 642,597 4.5309 0.19%
2016-05-20 0 5.370 5.360 5.390 5.350 5.550 2,183,000 11,702,830 5.3609 4.504 4.496 4.521 4.487 4.655 2,602,575 4.4966 0.19%
2016-05-19 0 5.360 5.350 5.370 5.340 5.560 1,026,000 5,500,710 5.3613 4.496 4.487 4.504 4.479 4.664 1,223,199 4.4970 -3.60%
2016-05-18 0 5.560 5.510 5.570 5.360 5.570 2,167,000 11,812,615 5.4511 4.664 4.622 4.672 4.496 4.672 2,583,500 4.5723 3.15%
2016-05-17 0 5.390 5.390 5.410 5.380 5.460 959,000 5,177,925 5.3993 4.521 4.521 4.538 4.513 4.580 1,143,321 4.5288 -0.37%
2016-05-16 0 5.410 5.400 5.440 5.280 5.500 1,497,000 8,084,630 5.4006 4.538 4.529 4.563 4.429 4.613 1,784,725 4.5299 1.50%
2016-05-13 0 5.330 5.330 5.340 5.330 5.460 1,473,000 7,906,482 5.3676 4.471 4.471 4.479 4.471 4.580 1,756,113 4.5023 -2.56%
2016-05-12 0 5.470 5.450 5.470 5.450 5.650 1,116,000 6,152,707 5.5132 4.588 4.571 4.588 4.571 4.739 1,330,497 4.6244 -3.19%
2016-05-11 0 5.650 5.630 5.650 5.640 5.760 528,078 2,991,621 5.6651 4.739 4.722 4.739 4.731 4.831 629,575 4.7518 -0.88%
2016-05-10 0 5.700 5.690 5.710 5.620 5.930 2,621,800 14,964,068 5.7076 4.781 4.773 4.789 4.714 4.974 3,125,713 4.7874 -3.06%
2016-05-09 0 5.880 5.860 5.880 5.860 5.960 185,000 1,088,700 5.8849 4.932 4.915 4.932 4.915 4.999 220,557 4.9361 -0.68%
2016-05-06 0 5.920 5.910 5.960 5.870 6.030 1,260,000 7,445,380 5.9090 4.966 4.957 4.999 4.924 5.058 1,502,174 4.9564 -1.50%
2016-05-05 0 6.010 5.980 6.010 5.970 6.200 965,000 5,791,485 6.0015 5.041 5.016 5.041 5.008 5.200 1,150,474 5.0340 -0.66%
2016-05-04 0 6.050 6.010 6.060 5.920 6.060 1,207,000 7,238,050 5.9967 5.075 5.041 5.083 4.966 5.083 1,438,987 5.0300 1.34%
2016-05-03 0 5.970 5.950 5.970 5.950 6.070 495,000 2,973,445 6.0070 5.008 4.991 5.008 4.991 5.091 590,140 5.0385 -1.00%
2016-04-29 0 6.030 6.020 6.030 5.920 6.070 709,000 4,268,410 6.0203 5.058 5.049 5.058 4.966 5.091 845,271 5.0498 0.33%
2016-04-28 0 6.010 6.010 6.030 5.980 6.250 1,349,000 8,178,640 6.0627 5.041 5.041 5.058 5.016 5.242 1,608,280 5.0853 -3.84%
2016-04-27 0 6.250 6.230 6.260 6.190 6.370 2,517,000 15,723,650 6.2470 5.242 5.226 5.251 5.192 5.343 3,000,771 5.2399 -1.73%
2016-04-26 0 6.360 6.340 6.360 6.030 6.380 2,262,000 14,201,880 6.2785 5.335 5.318 5.335 5.058 5.351 2,696,759 5.2663 5.47%
2016-04-25 0 6.030 6.030 6.060 5.920 6.060 3,420,000 20,627,550 6.0314 5.058 5.058 5.083 4.966 5.083 4,077,329 5.0591 0.17%
2016-04-22 0 6.020 6.010 6.020 5.950 6.050 1,039,000 6,249,830 6.0152 5.049 5.041 5.049 4.991 5.075 1,238,697 5.0455 0.00%
2016-04-21 0 6.020 6.010 6.020 5.900 6.100 1,721,000 10,399,280 6.0426 5.049 5.041 5.049 4.949 5.117 2,051,778 5.0684 2.38%
2016-04-20 0 5.880 5.870 5.890 5.870 6.000 4,323,000 25,494,798 5.8975 4.932 4.924 4.940 4.924 5.033 5,153,886 4.9467 -0.84%
2016-04-19 0 5.930 5.890 5.940 5.800 5.940 2,342,700 13,785,278 5.8844 4.974 4.940 4.982 4.865 4.982 2,792,970 4.9357 2.07%
2016-04-18 0 5.810 5.810 5.840 5.800 5.930 1,623,000 9,472,035 5.8361 4.873 4.873 4.899 4.865 4.974 1,934,943 4.8953 -2.02%
2016-04-15 0 5.930 5.910 5.940 5.770 5.970 7,478,000 43,918,855 5.8731 4.974 4.957 4.982 4.840 5.008 8,915,281 4.9262 2.24%
2016-04-14 0 5.800 5.790 5.800 5.700 5.830 9,376,000 53,837,855 5.7421 4.865 4.857 4.865 4.781 4.890 11,178,080 4.8164 1.22%
2016-04-13 0 5.730 5.720 5.730 5.690 5.820 6,051,000 34,689,260 5.7328 4.806 4.798 4.806 4.773 4.882 7,214,010 4.8086 0.88%
2016-04-12 0 5.680 5.650 5.670 5.650 5.820 2,000,600 11,396,285 5.6964 4.764 4.739 4.756 4.739 4.882 2,385,118 4.7781 -0.18%
2016-04-11 0 5.690 5.690 5.710 5.580 5.720 3,062,000 17,265,035 5.6385 4.773 4.773 4.789 4.680 4.798 3,650,520 4.7295 1.97%
2016-04-08 0 5.580 5.560 5.580 5.500 5.600 2,791,000 15,493,145 5.5511 4.680 4.664 4.680 4.613 4.697 3,327,434 4.6562 0.72%
2016-04-07 0 5.540 5.530 5.540 5.420 5.760 7,414,000 41,031,900 5.5344 4.647 4.638 4.647 4.546 4.831 8,838,981 4.6422 -3.32%
2016-04-06 0 5.730 5.720 5.730 5.720 6.080 3,221,671 18,921,825 5.8733 4.806 4.798 4.806 4.798 5.100 3,840,880 4.9264 -5.29%
2016-04-05 0 6.050 6.040 6.060 6.040 6.100 1,779,000 10,795,295 6.0682 5.075 5.066 5.083 5.066 5.117 2,120,926 5.0899 0.50%
2016-04-01 0 6.020 6.020 6.030 5.940 6.300 5,121,000 31,333,863 6.1187 5.049 5.049 5.058 4.982 5.284 6,105,263 5.1323 -3.99%
2016-03-31 0 6.270 6.270 6.280 6.270 6.470 3,550,000 22,475,590 6.3312 5.259 5.259 5.268 5.259 5.427 4,232,315 5.3105 -2.18%
2016-03-30 0 6.410 6.400 6.410 6.330 6.600 3,740,500 24,058,075 6.4318 5.377 5.368 5.377 5.310 5.536 4,459,429 5.3949 0.31%
2016-03-29 0 6.390 6.390 6.400 6.280 6.620 1,017,000 6,478,960 6.3707 5.360 5.360 5.368 5.268 5.553 1,212,469 5.3436 0.63%
2016-03-24 0 6.350 6.310 6.350 6.290 6.440 2,629,000 16,795,425 6.3885 5.326 5.293 5.326 5.276 5.402 3,134,297 5.3586 -1.09%
2016-03-23 0 6.420 6.410 6.420 6.290 6.680 887,946 5,670,236 6.3858 5.385 5.377 5.385 5.276 5.603 1,058,610 5.3563 -2.13%
2016-03-22 0 6.560 6.580 6.600 6.550 6.680 475,000 3,143,300 6.6175 5.502 5.519 5.536 5.494 5.603 566,296 5.5506 0.77%
2016-03-21 0 6.510 6.500 6.510 6.420 6.600 216,000 1,403,680 6.4985 5.460 5.452 5.460 5.385 5.536 257,515 5.4509 1.88%
2016-03-18 0 6.390 6.540 6.600 6.380 6.640 3,473,763 22,834,755 6.5735 5.360 5.486 5.536 5.351 5.570 4,141,425 5.5137 -1.24%
2016-03-17 0 6.470 6.460 6.480 6.370 6.490 1,495,000 9,515,400 6.3648 5.427 5.419 5.435 5.343 5.444 1,782,341 5.3387 2.70%
2016-03-16 0 6.300 6.300 6.310 6.260 6.350 1,691,000 10,643,900 6.2944 5.284 5.284 5.293 5.251 5.326 2,016,012 5.2797 -0.79%
2016-03-15 0 6.350 6.350 6.370 6.320 6.410 635,600 4,046,058 6.3657 5.326 5.326 5.343 5.301 5.377 757,763 5.3395 0.00%
2016-03-14 0 6.350 6.350 6.360 6.300 6.520 960,600 6,131,750 6.3833 5.326 5.326 5.335 5.284 5.469 1,145,229 5.3542 0.63%
2016-03-11 0 6.310 6.300 6.320 6.270 6.320 340,000 2,143,200 6.3035 5.293 5.284 5.301 5.259 5.301 405,348 5.2873 0.80%
2016-03-10 0 6.260 6.240 6.250 6.250 6.330 1,881,000 11,806,794 6.2769 5.251 5.234 5.242 5.242 5.310 2,242,531 5.2649 0.00%
2016-03-09 0 6.260 6.260 6.280 6.240 6.350 1,931,000 12,095,127 6.2637 5.251 5.251 5.268 5.234 5.326 2,302,141 5.2539 -0.63%
2016-03-08 0 6.300 6.290 6.300 6.220 6.350 1,273,000 8,023,310 6.3027 5.284 5.276 5.284 5.217 5.326 1,517,672 5.2866 -0.16%
2016-03-07 0 6.310 6.300 6.310 6.270 6.450 1,801,000 11,356,385 6.3056 5.293 5.284 5.293 5.259 5.410 2,147,155 5.2890 -1.41%
2016-03-04 0 6.400 6.400 6.410 6.300 6.650 2,725,300 17,496,799 6.4201 5.368 5.368 5.377 5.284 5.578 3,249,106 5.3851 -2.88%
2016-03-03 0 6.590 6.580 6.640 6.510 6.710 5,110,600 33,637,890 6.5820 5.528 5.519 5.570 5.460 5.628 6,092,864 5.5209 0.46%
2016-03-02 0 6.560 6.560 6.610 6.550 6.640 805,000 5,283,940 6.5639 5.502 5.502 5.544 5.494 5.570 959,722 5.5057 0.00%
2016-03-01 0 6.560 6.560 6.600 6.500 6.620 1,106,000 7,232,850 6.5396 5.502 5.502 5.536 5.452 5.553 1,318,575 5.4854 0.46%
2016-02-29 0 6.530 6.500 6.530 6.450 6.550 1,639,000 10,638,470 6.4908 5.477 5.452 5.477 5.410 5.494 1,954,018 5.4444 0.46%
2016-02-26 0 6.500 6.500 6.520 6.460 6.630 821,000 5,337,345 6.5010 5.452 5.452 5.469 5.419 5.561 978,797 5.4530 -0.76%
2016-02-25 0 6.550 6.510 6.570 6.470 6.630 958,000 6,246,340 6.5202 5.494 5.460 5.511 5.427 5.561 1,142,129 5.4690 -0.46%
2016-02-24 0 6.580 6.570 6.600 6.460 6.620 655,000 4,284,310 6.5409 5.519 5.511 5.536 5.419 5.553 780,892 5.4864 1.39%
2016-02-23 0 6.490 6.480 6.500 6.470 6.530 438,000 2,843,755 6.4926 5.444 5.435 5.452 5.427 5.477 522,184 5.4459 0.46%
2016-02-22 0 6.460 6.460 6.490 6.450 6.570 501,000 3,262,840 6.5127 5.419 5.419 5.444 5.410 5.511 597,293 5.4627 -2.56%
2016-02-19 0 6.630 6.620 6.630 6.450 6.680 1,804,000 11,877,985 6.5842 5.561 5.553 5.561 5.410 5.603 2,150,731 5.5228 1.69%
2016-02-18 0 6.520 6.500 6.530 6.400 6.580 1,260,000 8,171,980 6.4857 5.469 5.452 5.477 5.368 5.519 1,502,174 5.4401 0.46%
2016-02-17 0 6.490 6.430 6.500 6.360 6.490 836,000 5,364,510 6.4169 5.444 5.393 5.452 5.335 5.444 996,680 5.3824 0.46%
2016-02-16 0 6.460 6.410 6.460 6.250 6.510 706,000 4,500,805 6.3751 5.419 5.377 5.419 5.242 5.460 841,694 5.3473 2.54%
2016-02-15 0 6.300 6.300 6.320 6.110 6.370 1,255,162 7,846,024 6.2510 5.284 5.284 5.301 5.125 5.343 1,496,406 5.2432 2.94%
2016-02-12 0 6.120 6.110 6.160 6.040 6.310 1,625,000 10,025,953 6.1698 5.133 5.125 5.167 5.066 5.293 1,937,327 5.1751 -3.47%
2016-02-11 0 6.340 6.300 6.340 6.300 6.340 703,000 4,446,810 6.3255 5.318 5.284 5.318 5.284 5.318 838,118 5.3057 -1.55%
2016-02-05 0 6.440 6.410 6.430 6.250 6.590 3,280,034 21,167,076 6.4533 5.402 5.377 5.393 5.242 5.528 3,910,461 5.4129 -0.62%
2016-02-04 0 6.480 6.460 6.480 6.410 6.680 2,206,300 14,478,565 6.5624 5.435 5.419 5.435 5.377 5.603 2,630,354 5.5044 -2.99%
2016-02-03 0 6.680 6.680 6.700 6.640 7.050 609,000 4,107,320 6.7444 5.603 5.603 5.620 5.570 5.913 726,051 5.6571 -5.38%
2016-02-02 0 7.060 7.090 7.100 6.960 7.120 2,527,000 17,683,990 6.9980 5.922 5.947 5.955 5.838 5.972 3,012,693 5.8698 -0.56%
2016-02-01 0 7.100 7.080 7.100 6.910 7.200 746,000 5,295,770 7.0989 5.955 5.939 5.955 5.796 6.039 889,382 5.9544 1.57%
2016-01-29 0 6.990 6.990 7.000 6.800 7.000 299,000 2,071,450 6.9279 5.863 5.863 5.871 5.704 5.871 356,468 5.8110 2.95%
2016-01-28 0 6.790 6.780 6.830 6.700 6.860 378,000 2,559,277 6.7706 5.695 5.687 5.729 5.620 5.754 450,652 5.6791 0.15%
2016-01-27 0 6.780 6.770 6.810 6.690 6.810 442,000 2,988,096 6.7604 5.687 5.679 5.712 5.611 5.712 526,953 5.6705 1.19%
2016-01-26 0 6.700 6.700 6.710 6.620 6.730 160,000 1,068,030 6.6752 5.620 5.620 5.628 5.553 5.645 190,752 5.5990 -0.45%
2016-01-25 0 6.730 6.710 6.730 6.500 6.780 422,000 2,836,700 6.7220 5.645 5.628 5.645 5.452 5.687 503,109 5.6383 1.66%
2016-01-22 0 6.620 6.620 6.740 6.430 6.800 1,391,000 9,081,078 6.5285 5.553 5.553 5.653 5.393 5.704 1,658,352 5.4760 2.95%
2016-01-21 0 6.430 6.410 6.430 6.360 6.490 2,046,000 13,133,747 6.4192 5.393 5.377 5.393 5.335 5.444 2,439,244 5.3844 -0.16%
2016-01-20 0 6.440 6.470 6.490 6.440 6.820 1,853,000 12,038,880 6.4970 5.402 5.427 5.444 5.402 5.721 2,209,149 5.4496 -7.07%
2016-01-19 0 6.930 6.900 6.930 6.380 7.120 1,402,000 9,222,436 6.5781 5.813 5.788 5.813 5.351 5.972 1,671,466 5.5176 8.28%
2016-01-18 0 6.400 6.400 6.410 6.370 6.490 2,052,000 13,166,137 6.4162 5.368 5.368 5.377 5.343 5.444 2,446,397 5.3818 -1.54%
2016-01-15 0 6.500 6.480 6.500 6.430 6.530 890,000 5,762,630 6.4749 5.452 5.435 5.452 5.393 5.477 1,061,059 5.4310 -1.07%
2016-01-14 0 6.570 6.550 6.600 6.500 6.710 1,440,000 9,439,015 6.5549 5.511 5.494 5.536 5.452 5.628 1,716,770 5.4981 -0.45%
2016-01-13 0 6.600 6.600 6.630 6.600 6.640 1,166,000 7,696,665 6.6009 5.536 5.536 5.561 5.536 5.570 1,390,107 5.5367 1.23%
2016-01-12 0 6.520 6.510 6.530 6.450 6.650 2,219,000 14,526,496 6.5464 5.469 5.460 5.477 5.410 5.578 2,645,495 5.4910 2.35%
2016-01-11 0 6.370 6.360 6.370 6.250 6.450 1,845,300 11,737,919 6.3610 5.343 5.335 5.343 5.242 5.410 2,199,969 5.3355 -0.62%
2016-01-08 0 6.410 6.400 6.410 6.390 6.460 2,004,000 12,840,430 6.4074 5.377 5.368 5.377 5.360 5.419 2,389,171 5.3744 1.26%
2016-01-07 0 6.330 6.340 6.350 6.220 6.500 1,842,000 11,587,637 6.2908 5.310 5.318 5.326 5.217 5.452 2,196,035 5.2766 -3.21%
2016-01-06 0 6.540 6.540 6.570 6.450 6.620 756,000 4,940,372 6.5349 5.486 5.486 5.511 5.410 5.553 901,304 5.4814 0.31%
2016-01-05 0 6.520 6.510 6.520 6.300 6.600 2,815,000 18,263,685 6.4880 5.469 5.460 5.469 5.284 5.536 3,356,047 5.4420 1.56%
2016-01-04 0 6.420 6.420 6.440 6.320 6.550 1,515,873 9,730,540 6.4191 5.385 5.385 5.402 5.301 5.494 1,807,226 5.3842 -1.08%
2015-12-31 0 6.490 6.490 6.500 6.310 6.690 3,158,000 20,439,961 6.4724 5.444 5.444 5.452 5.293 5.611 3,764,972 5.4290 -3.28%
2015-12-30 0 6.710 6.700 6.710 6.650 6.770 851,000 5,707,995 6.7074 5.628 5.620 5.628 5.578 5.679 1,014,563 5.6261 -0.15%
2015-12-29 0 6.720 6.720 6.730 6.670 6.940 992,189 6,667,493 6.7200 5.637 5.637 5.645 5.595 5.821 1,182,889 5.6366 -1.18%
2015-12-28 0 6.800 6.790 6.810 6.700 6.970 583,000 3,950,960 6.7769 5.704 5.695 5.712 5.620 5.846 695,053 5.6844 -1.45%
2015-12-24 0 6.900 6.900 7.000 6.860 7.000 190,000 1,314,930 6.9207 5.788 5.788 5.871 5.754 5.871 226,518 5.8050 0.15%
2015-12-23 0 6.890 6.900 6.930 6.700 6.900 1,756,000 11,900,110 6.7768 5.779 5.788 5.813 5.620 5.788 2,093,506 5.6843 3.14%
2015-12-22 0 6.680 6.680 6.700 6.630 6.780 4,283,000 28,668,791 6.6936 5.603 5.603 5.620 5.561 5.687 5,106,198 5.6145 -0.15%
2015-12-21 0 6.690 6.660 6.700 6.610 6.820 11,242,500 75,690,785 6.7326 5.611 5.586 5.620 5.544 5.721 13,403,323 5.6472 -2.34%
2015-12-18 0 6.850 6.860 6.870 6.750 7.070 2,433,589 16,749,254 6.8825 5.746 5.754 5.762 5.662 5.930 2,901,328 5.7730 -2.97%
2015-12-17 0 7.060 7.050 7.100 7.050 7.250 988,000 6,987,140 7.0720 5.922 5.913 5.955 5.913 6.081 1,177,895 5.9319 -2.62%
2015-12-16 0 7.250 7.200 7.250 7.110 7.320 913,921 6,615,029 7.2381 6.081 6.039 6.081 5.964 6.140 1,089,578 6.0712 2.55%
2015-12-15 0 7.070 7.060 7.070 7.000 7.140 542,000 3,819,330 7.0467 5.930 5.922 5.930 5.871 5.989 646,173 5.9107 0.86%
2015-12-14 0 7.010 7.000 7.020 7.000 7.250 1,333,000 9,472,774 7.1064 5.880 5.871 5.888 5.871 6.081 1,589,204 5.9607 -2.50%
2015-12-11 0 7.190 7.150 7.200 7.130 7.250 1,139,149 8,193,500 7.1926 6.031 5.997 6.039 5.981 6.081 1,358,095 6.0331 -0.42%
2015-12-10 0 7.220 7.200 7.250 7.130 7.250 627,000 4,492,730 7.1654 6.056 6.039 6.081 5.981 6.081 747,510 6.0103 0.56%
2015-12-09 0 7.180 7.160 7.190 7.150 7.260 457,694 3,285,662 7.1787 6.022 6.006 6.031 5.997 6.090 545,663 6.0214 0.00%
2015-12-08 0 7.180 7.160 7.180 7.110 7.390 1,170,054 8,380,987 7.1629 6.022 6.006 6.022 5.964 6.199 1,394,940 6.0081 -1.78%
2015-12-07 0 7.310 7.220 7.320 7.160 7.320 1,009,000 7,299,346 7.2342 6.132 6.056 6.140 6.006 6.140 1,202,931 6.0680 -0.14%
2015-12-04 0 7.320 7.290 7.370 7.210 7.480 643,000 4,691,295 7.2959 6.140 6.115 6.182 6.048 6.274 766,585 6.1197 1.10%
2015-12-03 0 7.240 7.240 7.280 7.230 7.550 719,000 5,300,179 7.3716 6.073 6.073 6.106 6.064 6.333 857,193 6.1832 -4.11%
2015-12-02 0 7.550 7.550 7.560 7.470 7.570 1,340,333 10,123,544 7.5530 6.333 6.333 6.341 6.266 6.350 1,597,947 6.3353 0.00%
2015-12-01 0 7.550 7.530 7.570 7.480 7.610 2,012,000 15,187,088 7.5483 6.333 6.316 6.350 6.274 6.383 2,398,709 6.3314 0.00%
2015-11-30 0 7.550 7.500 7.550 7.460 7.590 1,317,000 9,900,430 7.5174 6.333 6.291 6.333 6.257 6.366 1,570,129 6.3055 1.21%
2015-11-27 0 7.460 7.460 7.470 7.420 7.700 2,698,000 20,189,710 7.4832 6.257 6.257 6.266 6.224 6.459 3,216,559 6.2768 0.00%
2015-11-26 0 7.460 7.450 7.480 7.050 7.740 2,562,027 18,668,690 7.2867 6.257 6.249 6.274 5.913 6.492 3,054,452 6.1120 6.57%
2015-11-25 0 7.000 7.000 7.010 6.910 7.200 3,603,000 25,279,438 7.0162 5.871 5.871 5.880 5.796 6.039 4,295,501 5.8851 -2.37%
2015-11-24 0 7.170 7.160 7.200 7.110 7.260 1,971,794 14,158,240 7.1804 6.014 6.006 6.039 5.964 6.090 2,350,775 6.0228 0.99%
2015-11-23 0 7.100 7.090 7.100 7.000 7.420 2,922,700 20,804,349 7.1182 5.955 5.947 5.955 5.871 6.224 3,484,447 5.9706 -3.92%
2015-11-20 0 7.390 7.350 7.390 7.300 7.540 758,000 5,600,935 7.3891 6.199 6.165 6.199 6.123 6.324 903,689 6.1979 -0.67%
2015-11-19 0 7.440 7.410 7.430 7.320 7.480 2,009,000 14,849,720 7.3916 6.241 6.215 6.232 6.140 6.274 2,395,132 6.2000 2.48%
2015-11-18 0 7.260 7.250 7.260 7.230 7.340 833,000 6,044,160 7.2559 6.090 6.081 6.090 6.064 6.157 993,104 6.0861 -0.95%
2015-11-17 0 7.330 7.300 7.330 7.200 7.590 3,625,000 26,891,380 7.4183 6.148 6.123 6.148 6.039 6.366 4,321,730 6.2224 -1.61%
2015-11-16 0 7.450 7.450 7.460 7.450 7.620 3,390,000 25,695,074 7.5797 6.249 6.249 6.257 6.249 6.392 4,041,562 6.3577 -3.99%
2015-11-13 0 7.760 7.730 7.750 7.660 7.760 695,850 5,363,525 7.7079 6.509 6.484 6.501 6.425 6.509 829,593 6.4652 0.78%
2015-11-12 0 7.700 7.700 7.710 7.620 7.760 629,000 4,844,580 7.7020 6.459 6.459 6.467 6.392 6.509 749,895 6.4603 -0.52%
2015-11-11 0 7.740 7.700 7.740 7.500 7.770 1,198,000 9,157,475 7.6440 6.492 6.459 6.492 6.291 6.517 1,428,257 6.4116 1.84%
2015-11-10 0 7.600 7.600 7.610 7.600 7.840 1,066,000 8,116,445 7.6139 6.375 6.375 6.383 6.375 6.576 1,270,887 6.3864 -1.94%
2015-11-09 0 7.750 7.740 7.750 7.660 7.820 461,000 3,570,025 7.7441 6.501 6.492 6.501 6.425 6.559 549,605 6.4956 0.52%
2015-11-06 0 7.710 7.690 7.760 7.560 7.770 743,000 5,686,655 7.6536 6.467 6.450 6.509 6.341 6.517 885,806 6.4198 0.13%
2015-11-05 0 7.700 7.680 7.720 7.650 7.850 518,523 3,994,074 7.7028 6.459 6.442 6.475 6.417 6.584 618,184 6.4610 -0.77%
2015-11-04 0 7.760 7.720 7.760 7.560 7.800 981,790 7,541,482 7.6814 6.509 6.475 6.509 6.341 6.543 1,170,491 6.4430 2.11%
2015-11-03 0 7.600 7.560 7.590 7.510 7.710 3,263,534 24,740,572 7.5809 6.375 6.341 6.366 6.299 6.467 3,890,790 6.3588 0.00%
2015-11-02 0 7.600 7.590 7.600 7.550 7.760 5,390,000 41,157,913 7.6360 6.375 6.366 6.375 6.333 6.509 6,425,965 6.4049 -1.43%
2015-10-30 0 7.710 7.700 7.770 7.600 7.760 1,846,000 14,200,667 7.6927 6.467 6.459 6.517 6.375 6.509 2,200,804 6.4525 0.65%
2015-10-29 0 7.660 7.660 7.670 7.600 7.710 1,010,702 7,738,340 7.6564 6.425 6.425 6.433 6.375 6.467 1,204,960 6.4221 -1.29%
2015-10-28 0 7.760 7.770 7.780 7.690 7.810 1,569,000 12,129,638 7.7308 6.509 6.517 6.526 6.450 6.551 1,870,564 6.4845 -0.13%
2015-10-27 0 7.770 7.740 7.810 7.710 7.920 2,367,000 18,398,243 7.7728 6.517 6.492 6.551 6.467 6.643 2,821,941 6.5197 -1.02%
2015-10-26 0 7.850 7.800 7.880 7.660 7.880 3,822,000 29,673,588 7.7639 6.584 6.543 6.610 6.425 6.610 4,556,593 6.5122 3.29%
2015-10-23 0 7.600 7.560 7.660 7.560 7.940 4,535,000 34,616,134 7.6331 6.375 6.341 6.425 6.341 6.660 5,406,633 6.4025 -3.80%
2015-10-22 0 7.900 7.840 7.900 7.540 7.950 2,701,200 21,165,584 7.8356 6.626 6.576 6.626 6.324 6.668 3,220,374 6.5724 2.73%
2015-10-20 0 7.690 7.650 7.680 7.510 7.700 1,147,881 8,766,738 7.6373 6.450 6.417 6.442 6.299 6.459 1,368,505 6.4061 1.32%
2015-10-19 0 7.590 7.580 7.600 7.460 7.680 1,937,000 14,707,150 7.5927 6.366 6.358 6.375 6.257 6.442 2,309,294 6.3687 2.29%
2015-10-16 0 7.420 7.400 7.430 7.180 7.440 3,248,000 23,851,740 7.3435 6.224 6.207 6.232 6.022 6.241 3,872,270 6.1596 3.49%
2015-10-15 0 7.170 7.170 7.200 7.120 7.740 2,851,000 21,081,834 7.3945 6.014 6.014 6.039 5.972 6.492 3,398,966 6.2024 -6.88%
2015-10-14 0 7.700 7.700 7.710 7.520 7.750 2,375,000 18,256,010 7.6867 6.459 6.459 6.467 6.308 6.501 2,831,478 6.4475 1.05%
2015-10-13 0 7.620 7.600 7.650 7.090 7.730 3,519,000 25,958,892 7.3768 6.392 6.375 6.417 5.947 6.484 4,195,356 6.1875 7.02%
2015-10-12 0 7.120 7.100 7.120 7.050 7.400 4,255,000 30,376,988 7.1391 5.972 5.955 5.972 5.913 6.207 5,072,817 5.9882 -3.78%
2015-10-09 0 7.400 7.400 7.440 7.260 7.630 3,223,762 24,059,341 7.4631 6.207 6.207 6.241 6.090 6.400 3,843,373 6.2600 -2.12%
2015-10-08 0 7.560 7.550 7.660 7.550 7.930 2,736,000 21,014,585 7.6808 6.341 6.333 6.425 6.333 6.652 3,261,863 6.4425 -4.67%
2015-10-07 0 7.930 7.920 7.930 7.900 8.150 3,183,000 25,362,936 7.9682 6.652 6.643 6.652 6.626 6.836 3,794,777 6.6836 -2.82%
2015-10-06 0 8.160 8.160 8.200 8.040 8.200 968,300 7,877,522 8.1354 6.844 6.844 6.878 6.744 6.878 1,154,409 6.8239 0.00%
2015-10-05 0 8.160 8.140 8.160 8.050 8.200 544,100 4,420,656 8.1247 6.844 6.828 6.844 6.752 6.878 648,677 6.8149 0.74%
2015-10-02 0 8.100 8.090 8.100 8.080 8.300 2,126,711 17,280,376 8.1254 6.794 6.786 6.794 6.777 6.962 2,535,468 6.8155 -1.22%
2015-09-30 0 8.200 8.200 8.250 8.010 8.280 2,866,000 23,300,430 8.1299 6.878 6.878 6.920 6.719 6.945 3,416,849 6.8193 0.49%
2015-09-29 0 8.160 8.130 8.200 8.100 8.200 912,400 7,428,366 8.1416 6.844 6.819 6.878 6.794 6.878 1,087,764 6.8290 -1.21%
2015-09-25 0 8.260 8.240 8.260 8.100 8.300 1,202,804 9,879,678 8.2139 6.928 6.912 6.928 6.794 6.962 1,433,985 6.8897 0.73%
2015-09-24 0 8.200 8.200 8.210 8.200 8.290 268,030 2,201,187 8.2125 6.878 6.878 6.886 6.878 6.954 319,546 6.8885 -1.09%
2015-09-23 0 8.290 8.280 8.290 8.160 8.400 1,363,000 11,260,250 8.2614 6.954 6.945 6.954 6.844 7.046 1,624,970 6.9295 0.12%
2015-09-22 0 8.280 8.270 8.300 8.260 8.450 2,023,750 16,806,447 8.3046 6.945 6.937 6.962 6.928 7.088 2,412,717 6.9658 -0.12%
2015-09-21 0 8.290 8.280 8.290 8.160 8.890 1,384,824 11,479,507 8.2895 6.954 6.945 6.954 6.844 7.457 1,650,989 6.9531 -2.47%
2015-09-18 0 8.500 8.460 8.490 8.250 8.550 1,837,739 15,562,404 8.4682 7.130 7.096 7.121 6.920 7.172 2,190,955 7.1030 3.79%
2015-09-17 0 8.190 8.180 8.190 8.180 8.550 1,537,700 12,926,419 8.4063 6.870 6.861 6.870 6.861 7.172 1,833,248 7.0511 -1.44%
2015-09-16 0 8.310 8.300 8.310 8.260 8.460 822,000 6,832,370 8.3119 6.970 6.962 6.970 6.928 7.096 979,989 6.9719 -0.60%
2015-09-15 0 8.360 8.350 8.360 8.230 8.580 759,000 6,382,520 8.4091 7.012 7.004 7.012 6.903 7.197 904,881 7.0534 1.21%
2015-09-14 0 8.260 8.260 8.300 8.250 8.750 1,571,000 13,065,869 8.3169 6.928 6.928 6.962 6.920 7.339 1,872,948 6.9761 -0.84%
2015-09-11 0 8.330 8.310 8.340 8.210 8.450 1,214,293 10,124,826 8.3380 6.987 6.970 6.995 6.886 7.088 1,447,682 6.9938 0.12%
2015-09-10 0 8.320 8.300 8.310 8.300 8.740 741,969 6,219,288 8.3821 6.979 6.962 6.970 6.962 7.331 884,576 7.0308 -1.77%
2015-09-09 0 8.470 8.470 8.490 8.140 8.600 4,391,000 37,307,015 8.4962 7.105 7.105 7.121 6.828 7.214 5,234,956 7.1265 0.36%
2015-09-08 0 8.440 8.430 8.450 8.100 8.450 2,099,881 17,370,885 8.2723 7.079 7.071 7.088 6.794 7.088 2,503,481 6.9387 1.08%
2015-09-07 0 8.350 8.350 8.370 8.300 8.450 2,215,000 18,588,863 8.3923 7.004 7.004 7.021 6.962 7.088 2,640,726 7.0393 -0.83%
2015-09-04 0 8.420 8.410 8.420 8.340 8.550 2,314,000 19,534,545 8.4419 7.063 7.054 7.063 6.995 7.172 2,758,754 7.0809 -0.36%
2015-09-02 0 8.450 8.430 8.450 8.230 8.490 1,550,000 13,075,130 8.4356 7.088 7.071 7.088 6.903 7.121 1,847,912 7.0756 0.12%
2015-09-01 0 8.440 8.430 8.440 8.240 8.490 2,055,085 17,246,026 8.3919 7.079 7.071 7.079 6.912 7.121 2,450,075 7.0390 1.44%
2015-08-31 0 8.320 8.300 8.320 8.290 8.650 1,606,000 13,399,240 8.3432 6.979 6.962 6.979 6.954 7.255 1,914,675 6.9982 -1.89%
2015-08-28 0 8.480 8.430 8.480 8.400 8.590 1,939,000 16,370,670 8.4428 7.113 7.071 7.113 7.046 7.205 2,311,678 7.0817 0.59%
2015-08-27 0 8.430 8.390 8.480 8.300 8.590 3,403,000 28,593,820 8.4025 7.071 7.037 7.113 6.962 7.205 4,057,061 7.0479 1.08%
2015-08-26 0 8.340 8.290 8.330 7.750 8.700 4,945,000 41,058,330 8.3030 6.995 6.954 6.987 6.501 7.297 5,895,436 6.9644 8.17%
2015-08-25 0 7.710 7.700 7.740 7.300 7.980 4,738,000 36,529,304 7.7099 6.467 6.459 6.492 6.123 6.694 5,648,650 6.4669 5.47%
2015-08-24 0 7.310 7.310 7.360 7.000 7.800 2,240,000 16,465,975 7.3509 6.132 6.132 6.173 5.871 6.543 2,670,531 6.1658 -7.35%
2015-08-21 0 7.890 7.890 7.960 7.860 8.240 3,405,000 27,296,090 8.0165 6.618 6.618 6.677 6.593 6.912 4,059,445 6.7241 -4.94%
2015-08-20 0 8.300 8.290 8.300 8.290 9.000 7,738,000 64,566,204 8.3440 6.962 6.954 6.962 6.954 7.549 9,225,254 6.9989 -3.49%
2015-08-19 0 8.600 8.580 8.600 8.530 8.800 5,721,837 49,417,082 8.6366 7.214 7.197 7.214 7.155 7.381 6,821,582 7.2442 0.00%
2015-08-18 0 8.600 8.590 8.600 8.390 9.480 5,795,333 50,417,026 8.6996 7.214 7.205 7.214 7.037 7.952 6,909,204 7.2971 5.01%
2015-08-17 0 8.190 8.150 8.200 7.900 8.310 1,957,000 15,778,350 8.0625 6.870 6.836 6.878 6.626 6.970 2,333,138 6.7627 3.54%
2015-08-14 0 7.910 7.900 7.910 7.840 8.380 2,850,000 22,888,180 8.0309 6.635 6.626 6.635 6.576 7.029 3,397,774 6.7362 -2.35%
2015-08-13 0 8.100 8.040 8.100 7.980 8.220 1,262,881 10,130,053 8.0214 6.794 6.744 6.794 6.694 6.895 1,505,608 6.7282 -2.29%
2015-08-12 0 8.290 8.290 8.300 8.190 8.350 3,666,628 30,419,760 8.2964 6.954 6.954 6.962 6.870 7.004 4,371,359 6.9589 -0.48%
2015-08-11 0 8.330 8.290 8.310 7.910 8.420 2,825,000 23,505,862 8.3207 6.987 6.954 6.970 6.635 7.063 3,367,969 6.9792 1.83%
2015-08-10 0 8.180 8.130 8.180 7.970 8.210 2,309,000 18,806,322 8.1448 6.861 6.819 6.861 6.685 6.886 2,752,793 6.8317 2.25%
2015-08-07 0 8.000 7.970 8.000 7.950 8.170 418,851 3,358,035 8.0173 6.710 6.685 6.710 6.668 6.853 499,355 6.7247 -1.23%
2015-08-06 0 8.100 8.090 8.120 8.090 8.190 181,000 1,473,260 8.1396 6.794 6.786 6.811 6.786 6.870 215,788 6.8273 -1.58%
2015-08-05 0 8.230 8.230 8.290 8.170 8.320 1,177,000 9,756,016 8.2889 6.903 6.903 6.954 6.853 6.979 1,403,221 6.9526 -1.20%
2015-08-04 0 8.330 8.260 8.340 8.150 8.340 1,250,000 10,320,593 8.2565 6.987 6.928 6.995 6.836 6.995 1,490,252 6.9254 1.09%
2015-08-03 0 8.240 8.230 8.250 8.110 8.460 1,677,000 13,914,531 8.2973 6.912 6.903 6.920 6.803 7.096 1,999,322 6.9596 -1.32%
2015-07-31 0 8.350 8.340 8.400 8.280 8.420 3,316,406 27,685,267 8.3480 7.004 6.995 7.046 6.945 7.063 3,953,824 7.0022 0.48%
2015-07-30 0 8.310 8.310 8.370 8.260 8.410 2,559,600 21,298,879 8.3212 6.970 6.970 7.021 6.928 7.054 3,051,558 6.9797 0.73%
2015-07-29 0 8.250 8.220 8.250 8.150 8.350 2,751,000 22,699,571 8.2514 6.920 6.895 6.920 6.836 7.004 3,279,746 6.9211 0.61%
2015-07-28 0 8.200 8.190 8.210 7.990 8.390 1,444,690 11,844,930 8.1989 6.878 6.870 6.886 6.702 7.037 1,722,361 6.8771 0.74%
2015-07-27 0 8.140 8.070 8.160 8.040 8.460 1,360,175 11,112,586 8.1700 6.828 6.769 6.844 6.744 7.096 1,621,602 6.8528 -2.98%
2015-07-24 0 8.390 8.380 8.400 8.300 8.790 4,532,700 38,058,688 8.3965 7.037 7.029 7.046 6.962 7.373 5,403,891 7.0428 -1.29%
2015-07-23 0 8.500 8.470 8.500 8.220 8.620 3,153,000 26,440,787 8.3859 7.130 7.105 7.130 6.895 7.230 3,759,011 7.0340 2.29%
2015-07-22 0 8.310 8.270 8.300 8.100 8.380 1,365,000 11,302,281 8.2801 6.970 6.937 6.962 6.794 7.029 1,627,355 6.9452 0.12%
2015-07-21 0 8.300 8.290 8.300 8.280 8.360 1,153,196 9,572,104 8.3005 6.962 6.954 6.962 6.945 7.012 1,374,842 6.9623 -0.72%
2015-07-20 0 8.360 8.330 8.360 8.170 8.390 2,370,000 19,721,070 8.3211 7.012 6.987 7.012 6.853 7.037 2,825,517 6.9796 0.60%
2015-07-17 0 8.310 8.300 8.330 7.970 8.500 3,276,058 27,311,732 8.3368 6.970 6.962 6.987 6.685 7.130 3,905,721 6.9928 5.32%
2015-07-16 0 7.890 7.880 7.910 7.610 8.000 1,272,000 10,033,059 7.8876 6.618 6.610 6.635 6.383 6.710 1,516,480 6.6160 1.28%
2015-07-15 0 7.790 7.700 7.810 7.670 7.940 2,837,282 22,122,946 7.7972 6.534 6.459 6.551 6.433 6.660 3,382,611 6.5402 -0.38%
2015-07-14 0 7.820 7.790 7.820 7.400 7.880 22,422,000 173,730,766 7.7482 6.559 6.534 6.559 6.207 6.610 26,731,538 6.4991 1.03%
2015-07-13 0 7.740 7.730 7.750 7.380 7.900 1,499,898 11,661,270 7.7747 6.492 6.484 6.501 6.190 6.626 1,788,180 6.5213 3.20%
2015-07-10 0 7.500 7.500 7.570 7.470 7.900 6,115,041 45,695,892 7.4727 6.291 6.291 6.350 6.266 6.626 7,290,360 6.2680 0.40%
2015-07-09 0 7.470 7.420 7.500 6.210 7.760 6,792,797 48,642,007 7.1608 6.266 6.224 6.291 5.209 6.509 8,098,382 6.0064 9.21%
2015-07-08 0 6.840 6.840 6.870 6.080 7.000 15,814,000 108,114,406 6.8366 5.737 5.737 5.762 5.100 5.871 18,853,472 5.7345 -5.26%
2015-07-07 0 7.220 7.190 7.240 6.590 8.000 6,269,000 44,087,191 7.0326 6.056 6.031 6.073 5.528 6.710 7,473,910 5.8988 -0.41%
2015-07-06 0 7.250 7.240 7.260 7.200 7.470 11,064,000 80,424,745 7.2690 6.081 6.073 6.090 6.039 6.266 13,190,515 6.0972 -3.07%
2015-07-03 0 7.480 7.470 7.490 7.380 7.640 2,044,741 15,302,627 7.4839 6.274 6.266 6.282 6.190 6.408 2,437,743 6.2774 -2.22%
2015-07-02 0 7.650 7.650 7.680 7.500 7.860 2,579,620 19,640,457 7.6137 6.417 6.417 6.442 6.291 6.593 3,075,426 6.3863 0.13%
2015-06-30 0 7.640 7.600 7.640 7.500 7.860 4,013,000 30,525,660 7.6067 6.408 6.375 6.408 6.291 6.593 4,784,304 6.3804 1.60%
2015-06-29 0 7.520 7.500 7.520 7.400 8.000 7,428,500 56,228,060 7.5692 6.308 6.291 6.308 6.207 6.710 8,856,267 6.3490 -0.53%
2015-06-26 0 7.560 7.560 7.590 7.450 7.640 4,388,896 33,096,129 7.5409 6.341 6.341 6.366 6.249 6.408 5,232,448 6.3252 -0.53%
2015-06-25 0 7.600 7.600 7.630 7.560 8.070 1,246,331 9,513,329 7.6331 6.375 6.375 6.400 6.341 6.769 1,485,877 6.4025 -2.94%
2015-06-24 0 7.830 7.830 7.840 7.730 7.910 4,614,000 35,839,930 7.7676 6.568 6.568 6.576 6.484 6.635 5,500,817 6.5154 1.56%
2015-06-23 0 7.710 7.700 7.710 7.570 7.780 1,307,000 10,040,885 7.6824 6.467 6.459 6.467 6.350 6.526 1,558,207 6.4439 -0.26%
2015-06-22 0 7.730 7.730 7.780 7.670 7.820 2,306,869 17,836,457 7.7319 6.484 6.484 6.526 6.433 6.559 2,750,252 6.4854 -0.39%
2015-06-19 0 7.760 7.730 7.800 7.730 8.000 1,816,000 14,185,629 7.8115 6.509 6.484 6.543 6.484 6.710 2,165,038 6.5521 -0.39%
2015-06-18 0 7.790 7.760 7.820 7.750 7.880 2,648,089 20,645,424 7.7963 6.534 6.509 6.559 6.501 6.610 3,157,055 6.5395 -0.76%
2015-06-17 0 7.850 7.790 7.850 7.700 8.010 2,379,000 18,618,450 7.8262 6.584 6.534 6.584 6.459 6.719 2,836,247 6.5645 -0.13%
2015-06-16 0 7.860 7.830 7.900 7.760 7.970 3,843,000 30,068,330 7.8242 6.593 6.568 6.626 6.509 6.685 4,581,630 6.5628 0.38%
2015-06-15 0 7.830 7.760 7.840 7.600 7.840 934,000 7,235,190 7.7465 6.568 6.509 6.576 6.375 6.576 1,113,516 6.4976 1.56%
2015-06-12 0 7.710 7.700 7.710 7.650 7.850 787,000 6,060,265 7.7005 6.467 6.459 6.467 6.417 6.584 938,262 6.4590 0.13%
2015-06-11 0 7.700 7.670 7.720 7.570 7.920 903,000 6,957,920 7.7053 6.459 6.433 6.475 6.350 6.643 1,076,558 6.4631 -1.16%
2015-06-10 0 7.790 7.780 7.790 7.610 7.870 548,000 4,253,680 7.7622 6.534 6.526 6.534 6.383 6.601 653,326 6.5108 0.91%
2015-06-09 0 7.720 7.710 7.750 7.560 8.000 2,930,000 22,521,563 7.6865 6.475 6.467 6.501 6.341 6.710 3,493,150 6.4474 -1.66%
2015-06-08 0 7.850 7.840 7.850 7.090 8.090 3,357,000 26,318,245 7.8398 6.584 6.576 6.584 5.947 6.786 4,002,220 6.5759 1.68%
2015-06-05 0 7.720 7.730 7.780 7.650 7.920 2,081,500 16,077,895 7.7242 6.475 6.484 6.526 6.417 6.643 2,481,567 6.4789 -0.90%
2015-06-04 0 7.790 7.760 7.790 7.600 7.960 2,889,504 22,297,971 7.7169 6.534 6.509 6.534 6.375 6.677 3,444,870 6.4728 -0.89%
2015-06-03 0 7.860 7.850 7.910 7.850 8.050 1,889,000 14,929,853 7.9036 6.593 6.584 6.635 6.584 6.752 2,252,068 6.6294 -1.26%
2015-06-02 0 7.960 7.890 7.970 7.810 8.120 1,155,000 9,129,225 7.9041 6.677 6.618 6.685 6.551 6.811 1,376,993 6.6298 -0.50%
2015-06-01 0 8.000 7.950 8.050 7.690 8.300 1,809,205 14,338,365 7.9252 6.710 6.668 6.752 6.450 6.962 2,156,937 6.6476 0.00%
2015-05-29 0 8.000 8.000 8.090 7.460 8.100 7,402,000 57,167,015 7.7232 6.710 6.710 6.786 6.257 6.794 8,824,674 6.4781 6.38%
2015-05-28 0 7.520 7.510 7.580 7.410 7.800 9,266,349 70,570,472 7.6158 6.308 6.299 6.358 6.215 6.543 11,047,353 6.3880 0.27%
2015-05-27 0 7.500 7.500 7.530 7.410 7.550 3,744,000 28,085,185 7.5014 6.291 6.291 6.316 6.215 6.333 4,463,602 6.2920 -0.13%
2015-05-26 0 7.510 7.470 7.510 7.300 7.540 8,034,000 59,856,895 7.4504 6.299 6.266 6.299 6.123 6.324 9,578,145 6.2493 2.60%
2015-05-22 0 7.320 7.270 7.330 7.250 7.460 955,000 6,966,025 7.2943 6.140 6.098 6.148 6.081 6.257 1,138,552 6.1183 0.00%
2015-05-21 0 7.320 7.290 7.350 7.230 7.390 1,395,000 10,134,725 7.2650 6.140 6.115 6.165 6.064 6.199 1,663,121 6.0938 1.39%
2015-05-20 0 7.220 7.220 7.290 7.200 7.650 3,485,410 25,298,418 7.2584 6.056 6.056 6.115 6.039 6.417 4,155,310 6.0882 -2.83%
2015-05-19 0 7.430 7.410 7.440 7.390 7.700 4,185,048 31,267,287 7.4712 6.232 6.215 6.241 6.199 6.459 4,989,420 6.2667 0.27%
2015-05-18 0 7.410 7.410 7.420 7.240 7.530 9,457,000 70,758,660 7.4821 6.215 6.215 6.224 6.073 6.316 11,274,648 6.2759 2.63%
2015-05-15 0 7.220 7.150 7.230 6.950 7.230 4,177,971 29,586,044 7.0814 6.056 5.997 6.064 5.830 6.064 4,980,983 5.9398 3.00%
2015-05-14 0 7.010 6.990 7.010 6.760 7.080 3,084,300 21,479,124 6.9640 5.880 5.863 5.880 5.670 5.939 3,677,107 5.8413 -0.99%
2015-05-13 0 7.080 7.080 7.090 7.040 7.200 2,473,000 17,636,628 7.1317 5.939 5.939 5.947 5.905 6.039 2,948,314 5.9819 1.72%
2015-05-12 0 6.960 6.950 7.000 6.950 7.200 1,015,000 7,136,611 7.0311 5.838 5.830 5.871 5.830 6.039 1,210,084 5.8976 -2.11%
2015-05-11 0 7.110 7.060 7.120 6.820 7.170 3,559,879 25,057,210 7.0388 5.964 5.922 5.972 5.721 6.014 4,244,092 5.9040 4.56%
2015-05-08 0 6.800 6.780 6.820 6.720 7.450 994,000 6,795,453 6.8365 5.704 5.687 5.721 5.637 6.249 1,185,048 5.7343 0.74%
2015-05-07 0 6.750 6.750 6.770 6.600 6.850 2,105,025 14,197,157 6.7444 5.662 5.662 5.679 5.536 5.746 2,509,614 5.6571 -0.15%
2015-05-06 0 6.760 6.750 6.820 6.530 6.950 1,157,000 7,815,625 6.7551 5.670 5.662 5.721 5.477 5.830 1,379,377 5.6661 0.15%
2015-05-05 0 6.850 6.850 6.870 6.770 7.010 2,276,000 15,512,965 6.8159 5.662 5.662 5.678 5.596 5.794 2,753,649 5.6336 -2.84%
2015-05-04 0 7.050 7.010 7.140 6.570 7.550 3,103,000 21,479,436 6.9222 5.827 5.794 5.901 5.430 6.240 3,754,207 5.7214 8.13%
2015-04-30 0 6.520 6.510 6.570 6.450 6.660 2,884,000 18,848,323 6.5355 5.389 5.381 5.430 5.331 5.505 3,489,247 5.4018 -1.06%
2015-04-29 0 6.590 6.570 6.600 6.540 6.690 3,565,000 23,595,275 6.6186 5.447 5.430 5.455 5.406 5.530 4,313,164 5.4705 -0.15%
2015-04-28 0 6.600 6.540 6.600 6.480 6.690 3,886,500 25,299,179 6.5095 5.455 5.406 5.455 5.356 5.530 4,702,135 5.3804 0.61%
2015-04-27 0 6.560 6.510 6.580 6.480 6.590 3,106,000 20,212,760 6.5076 5.422 5.381 5.439 5.356 5.447 3,757,836 5.3788 0.92%
2015-04-24 0 6.500 6.500 6.530 6.470 6.700 1,834,000 11,978,435 6.5313 5.373 5.373 5.397 5.348 5.538 2,218,890 5.3984 -1.81%
2015-04-23 0 6.620 6.590 6.610 6.410 6.710 8,715,000 56,774,700 6.5146 5.472 5.447 5.463 5.298 5.546 10,543,961 5.3846 0.00%
2015-04-22 0 6.620 6.620 6.640 6.470 6.890 3,217,000 21,207,285 6.5923 5.472 5.472 5.488 5.348 5.695 3,892,131 5.4488 2.64%
2015-04-21 0 6.450 6.450 6.490 6.250 6.590 2,115,000 13,674,435 6.4655 5.331 5.331 5.364 5.166 5.447 2,558,861 5.3440 2.38%
2015-04-20 0 6.300 6.300 6.330 6.200 6.520 13,338,000 84,558,750 6.3397 5.207 5.207 5.232 5.125 5.389 16,137,160 5.2400 -3.08%
2015-04-17 0 6.500 6.480 6.490 6.400 6.530 4,419,000 28,601,795 6.4725 5.373 5.356 5.364 5.290 5.397 5,346,387 5.3497 1.25%
2015-04-16 0 6.420 6.410 6.420 6.190 6.500 8,986,000 57,562,925 6.4058 5.306 5.298 5.306 5.116 5.373 10,871,834 5.2947 2.88%
2015-04-15 0 6.240 6.230 6.280 6.130 6.590 8,232,000 52,779,665 6.4115 5.158 5.149 5.191 5.067 5.447 9,959,597 5.2994 -3.26%
2015-04-14 0 6.450 6.500 6.510 6.320 6.620 149,124,059 960,412,842 6.4404 5.331 5.373 5.381 5.224 5.472 180,419,765 5.3232 -7.46%
2015-04-13 0 6.970 6.930 6.970 6.690 7.180 6,158,000 42,839,440 6.9567 5.761 5.728 5.761 5.530 5.935 7,450,340 5.7500 4.19%
2015-04-10 0 6.690 6.590 6.700 6.300 7.270 5,652,300 37,566,111 6.6462 5.530 5.447 5.538 5.207 6.009 6,838,512 5.4933 -2.19%
2015-04-09 0 6.840 6.840 6.960 6.700 7.980 12,192,276 87,176,060 7.1501 5.654 5.654 5.753 5.538 6.596 14,750,990 5.9098 0.88%
2015-04-08 0 6.780 6.780 6.830 5.970 6.830 11,232,000 71,553,315 6.3705 5.604 5.604 5.645 4.934 5.645 13,589,188 5.2655 13.57%
2015-04-02 0 5.970 5.970 5.980 5.800 6.200 5,625,978 33,857,804 6.0181 4.934 4.934 4.943 4.794 5.125 6,806,666 4.9742 3.65%
2015-04-01 0 5.760 5.760 5.800 5.490 5.940 9,508,000 54,790,622 5.7626 4.761 4.761 4.794 4.538 4.910 11,503,383 4.7630 4.92%
2015-03-31 0 5.490 5.470 5.500 5.400 5.650 8,966,991 49,030,270 5.4679 4.538 4.521 4.546 4.463 4.670 10,848,836 4.5194 1.48%
2015-03-30 0 5.410 5.380 5.420 5.310 5.520 3,453,000 18,814,020 5.4486 4.472 4.447 4.480 4.389 4.562 4,177,659 4.5035 -1.46%
2015-03-27 0 5.490 5.470 5.490 5.340 5.580 2,011,000 11,027,565 5.4836 4.538 4.521 4.538 4.414 4.612 2,433,036 4.5324 3.20%
2015-03-26 0 5.320 5.320 5.330 5.250 5.350 4,519,000 24,008,235 5.3127 4.397 4.397 4.405 4.339 4.422 5,467,373 4.3912 0.95%
2015-03-25 0 5.270 5.270 5.280 5.180 5.410 12,986,000 68,722,445 5.2920 4.356 4.356 4.364 4.281 4.472 15,711,288 4.3741 -0.94%
2015-03-24 0 5.320 5.300 5.330 5.300 5.330 226,000 1,198,455 5.3029 4.397 4.381 4.405 4.381 4.405 273,429 4.3831 0.38%
2015-03-23 0 5.300 5.290 5.310 5.280 5.430 1,008,000 5,354,935 5.3124 4.381 4.372 4.389 4.364 4.488 1,219,542 4.3909 -1.30%
2015-03-20 0 5.370 5.320 5.330 5.300 5.410 4,575,000 24,585,690 5.3739 4.439 4.397 4.405 4.381 4.472 5,535,126 4.4418 0.19%
2015-03-19 0 5.360 5.350 5.360 5.290 5.420 2,294,000 12,284,318 5.3550 4.430 4.422 4.430 4.372 4.480 2,775,427 4.4261 1.13%
2015-03-18 0 5.300 5.290 5.320 5.250 5.500 4,929,000 26,449,376 5.3661 4.381 4.372 4.397 4.339 4.546 5,963,417 4.4353 -3.64%
2015-03-17 0 5.500 5.470 5.500 5.420 5.900 3,506,000 19,415,928 5.5379 4.546 4.521 4.546 4.480 4.877 4,241,782 4.5773 -0.72%
2015-03-16 0 5.540 5.520 5.540 5.480 5.650 1,339,000 7,465,155 5.5752 4.579 4.562 4.579 4.529 4.670 1,620,007 4.6081 0.91%
2015-03-13 0 5.490 5.440 5.480 5.210 5.520 4,224,000 22,498,936 5.3265 4.538 4.496 4.529 4.306 4.562 5,110,464 4.4025 5.58%
2015-03-12 0 5.200 5.170 5.200 5.120 5.270 1,646,000 8,580,180 5.2127 4.298 4.273 4.298 4.232 4.356 1,991,435 4.3085 0.00%
2015-03-11 0 5.200 5.160 5.200 5.130 5.300 1,605,000 8,398,481 5.2327 4.298 4.265 4.298 4.240 4.381 1,941,831 4.3250 -0.57%
2015-03-10 0 5.230 5.200 5.230 5.000 5.300 1,381,000 7,204,500 5.2169 4.323 4.298 4.323 4.133 4.381 1,670,822 4.3120 0.19%
2015-03-09 0 5.220 5.190 5.250 4.950 5.570 3,418,000 18,036,040 5.2768 4.315 4.290 4.339 4.091 4.604 4,135,314 4.3615 -1.51%
2015-03-06 0 5.300 5.240 5.300 5.110 5.300 771,000 4,020,740 5.2150 4.381 4.331 4.381 4.224 4.381 932,805 4.3104 3.72%
2015-03-05 0 5.110 5.110 5.150 5.110 5.280 1,044,000 5,444,877 5.2154 4.224 4.224 4.257 4.224 4.364 1,263,098 4.3107 -2.85%
2015-03-04 0 5.260 5.240 5.270 5.150 5.310 907,000 4,778,330 5.2683 4.348 4.331 4.356 4.257 4.389 1,097,346 4.3544 0.57%
2015-03-03 0 5.230 5.230 5.240 5.190 5.350 1,050,000 5,529,405 5.2661 4.323 4.323 4.331 4.290 4.422 1,270,357 4.3526 1.95%
2015-03-02 0 5.130 5.120 5.160 5.100 5.210 1,074,000 5,557,700 5.1748 4.240 4.232 4.265 4.215 4.306 1,299,393 4.2771 0.00%
2015-02-27 0 5.130 5.200 5.210 4.990 5.200 2,779,065 14,029,718 5.0484 4.240 4.298 4.306 4.124 4.298 3,362,289 4.1727 2.81%
2015-02-26 0 4.990 4.980 5.000 4.950 5.140 1,019,000 5,115,465 5.0201 4.124 4.116 4.133 4.091 4.248 1,232,851 4.1493 -2.73%
2015-02-25 0 5.130 5.120 5.150 5.040 5.170 614,000 3,158,900 5.1448 4.240 4.232 4.257 4.166 4.273 742,856 4.2524 0.00%
2015-02-24 0 5.130 5.090 5.130 4.910 5.200 692,000 3,560,855 5.1457 4.240 4.207 4.240 4.058 4.298 837,226 4.2532 3.64%
2015-02-23 0 4.950 4.930 4.980 4.910 5.050 575,000 2,853,895 4.9633 4.091 4.075 4.116 4.058 4.174 695,672 4.1024 -1.79%
2015-02-18 0 5.040 5.030 5.040 4.990 5.190 219,000 1,114,065 5.0871 4.166 4.157 4.166 4.124 4.290 264,960 4.2047 -1.95%
2015-02-17 0 5.140 5.120 5.160 5.040 5.160 875,000 4,489,605 5.1310 4.248 4.232 4.265 4.166 4.265 1,058,631 4.2410 1.58%
2015-02-16 0 5.060 5.050 5.090 4.910 5.110 1,911,000 9,629,367 5.0389 4.182 4.174 4.207 4.058 4.224 2,312,049 4.1649 2.22%
2015-02-13 0 4.950 4.950 4.960 4.910 5.070 2,036,000 10,123,061 4.9720 4.091 4.091 4.100 4.058 4.191 2,463,282 4.1096 -2.17%
2015-02-12 0 5.060 5.060 5.120 5.010 5.300 1,129,000 5,828,858 5.1629 4.182 4.182 4.232 4.141 4.381 1,365,936 4.2673 -2.69%
2015-02-11 0 5.200 5.140 5.210 4.930 5.280 1,082,000 5,429,480 5.0180 4.298 4.248 4.306 4.075 4.364 1,309,072 4.1476 6.12%
2015-02-10 0 4.900 4.870 4.900 4.860 5.020 6,909,000 33,869,294 4.9022 4.050 4.025 4.050 4.017 4.149 8,358,947 4.0519 -1.01%
2015-02-09 0 4.950 4.950 4.960 4.950 5.160 683,411 3,434,806 5.0260 4.091 4.091 4.100 4.091 4.265 826,834 4.1542 -1.98%
2015-02-06 0 5.050 5.040 5.050 4.990 5.280 1,144,000 5,797,693 5.0679 4.174 4.166 4.174 4.124 4.364 1,384,084 4.1888 -2.13%
2015-02-05 0 5.160 5.160 5.170 5.080 5.300 846,000 4,357,640 5.1509 4.265 4.265 4.273 4.199 4.381 1,023,545 4.2574 1.18%
2015-02-04 0 5.100 5.100 5.120 5.030 5.300 386,000 1,988,165 5.1507 4.215 4.215 4.232 4.157 4.381 467,007 4.2572 -3.41%
2015-02-03 0 5.280 5.270 5.330 5.260 5.350 260,000 1,374,555 5.2868 4.364 4.356 4.405 4.348 4.422 314,565 4.3697 -0.19%
2015-02-02 0 5.290 5.270 5.340 5.100 5.370 541,000 2,855,660 5.2785 4.372 4.356 4.414 4.215 4.439 654,536 4.3629 -0.19%
2015-01-30 0 5.300 5.290 5.340 5.270 5.400 1,109,266 5,918,235 5.3353 4.381 4.372 4.414 4.356 4.463 1,342,061 4.4098 0.19%
2015-01-29 0 5.290 5.260 5.290 5.270 5.370 288,000 1,528,310 5.3066 4.372 4.348 4.372 4.356 4.439 348,441 4.3861 -0.19%
2015-01-28 0 5.300 5.270 5.300 5.250 5.340 2,225,000 11,796,982 5.3020 4.381 4.356 4.381 4.339 4.414 2,691,946 4.3823 0.19%
2015-01-27 0 5.290 5.260 5.300 5.190 5.360 281,000 1,481,890 5.2736 4.372 4.348 4.381 4.290 4.430 339,972 4.3589 -0.19%
2015-01-26 0 5.300 5.250 5.300 5.220 5.330 645,000 3,418,260 5.2996 4.381 4.339 4.381 4.315 4.405 780,362 4.3804 0.57%
2015-01-23 0 5.270 5.260 5.280 5.210 5.370 820,000 4,315,623 5.2630 4.356 4.348 4.364 4.306 4.439 992,088 4.3500 -0.38%
2015-01-22 0 5.290 5.260 5.340 5.090 5.380 4,653,000 24,027,788 5.1639 4.372 4.348 4.414 4.207 4.447 5,629,495 4.2682 2.92%
2015-01-21 0 5.140 5.120 5.140 4.990 5.240 1,906,000 9,664,005 5.0703 4.248 4.232 4.248 4.124 4.331 2,306,000 4.1908 0.78%
2015-01-20 0 5.100 5.100 5.140 4.930 5.170 1,098,000 5,552,945 5.0573 4.215 4.215 4.248 4.075 4.273 1,328,430 4.1801 2.41%
2015-01-19 0 4.980 4.980 5.040 4.840 5.100 581,000 2,902,560 4.9958 4.116 4.116 4.166 4.000 4.215 702,931 4.1292 -2.35%
2015-01-16 0 5.100 5.080 5.100 5.060 5.160 544,000 2,779,100 5.1086 4.215 4.199 4.215 4.182 4.265 658,166 4.2225 -0.58%
2015-01-15 0 5.130 5.110 5.160 5.060 5.180 158,000 808,100 5.1146 4.240 4.224 4.265 4.182 4.281 191,158 4.2274 -0.19%
2015-01-14 0 5.140 5.110 5.150 5.100 5.200 1,178,000 6,085,495 5.1660 4.248 4.224 4.257 4.215 4.298 1,425,219 4.2699 -0.58%
2015-01-13 0 5.170 5.170 5.220 5.170 5.300 59,000 307,605 5.2136 4.273 4.273 4.315 4.273 4.381 71,382 4.3093 0.00%
2015-01-12 0 5.170 5.180 5.230 5.130 5.220 1,858,000 9,599,690 5.1667 4.273 4.281 4.323 4.240 4.315 2,247,926 4.2705 -0.39%
2015-01-09 0 5.190 5.180 5.190 5.180 5.280 478,000 2,492,666 5.2148 4.290 4.281 4.290 4.281 4.364 578,315 4.3102 -2.08%
2015-01-08 0 5.300 5.280 5.300 5.270 5.490 1,384,000 7,358,285 5.3167 4.381 4.364 4.381 4.356 4.538 1,674,451 4.3944 0.19%
2015-01-07 0 5.290 5.230 5.290 5.130 5.290 2,992,455 15,599,058 5.2128 4.372 4.323 4.372 4.240 4.372 3,620,462 4.3086 0.76%
2015-01-06 0 5.250 5.240 5.250 5.220 5.440 2,144,000 11,316,197 5.2781 4.339 4.331 4.339 4.315 4.496 2,593,947 4.3625 -1.50%
2015-01-05 0 5.330 5.310 5.330 5.140 5.500 1,757,000 9,381,150 5.3393 4.405 4.389 4.405 4.248 4.546 2,125,730 4.4131 3.09%
2015-01-02 0 5.170 5.160 5.170 5.160 5.280 624,000 3,263,655 5.2302 4.273 4.265 4.273 4.265 4.364 754,955 4.3230 -2.45%
2014-12-31 0 5.300 5.290 5.310 5.180 5.360 226,000 1,206,070 5.3366 4.381 4.372 4.389 4.281 4.430 273,429 4.4109 1.15%
2014-12-30 0 5.240 5.240 5.270 5.220 5.360 364,000 1,917,710 5.2684 4.331 4.331 4.356 4.315 4.430 440,390 4.3546 0.77%
2014-12-29 0 5.200 5.190 5.200 5.170 5.490 619,000 3,289,640 5.3144 4.298 4.290 4.298 4.273 4.538 748,906 4.3926 -3.35%
2014-12-24 0 5.380 5.320 5.380 5.240 5.400 121,000 640,540 5.2937 4.447 4.397 4.447 4.331 4.463 146,393 4.3755 2.09%
2014-12-23 0 5.270 5.270 5.310 5.200 5.310 897,000 4,726,096 5.2688 4.356 4.356 4.389 4.298 4.389 1,085,248 4.3549 1.35%
2014-12-22 0 5.200 5.170 5.200 5.120 5.360 1,201,000 6,269,819 5.2205 4.298 4.273 4.298 4.232 4.430 1,453,046 4.3149 -1.52%
2014-12-19 0 5.280 5.220 5.290 5.060 5.330 2,923,000 15,084,860 5.1607 4.364 4.315 4.372 4.182 4.405 3,536,431 4.2656 3.73%
2014-12-18 0 5.090 5.080 5.150 5.080 5.480 3,916,000 20,547,585 5.2471 4.207 4.199 4.257 4.199 4.529 4,737,826 4.3369 -3.60%
2014-12-17 0 5.280 5.270 5.300 5.200 5.450 765,000 4,101,045 5.3608 4.364 4.356 4.381 4.298 4.505 925,546 4.4309 0.00%
2014-12-16 0 5.280 5.250 5.290 5.210 5.370 273,000 1,440,520 5.2766 4.364 4.339 4.372 4.306 4.439 330,293 4.3613 -1.86%
2014-12-15 0 5.380 5.360 5.390 5.280 5.590 1,373,000 7,410,580 5.3974 4.447 4.430 4.455 4.364 4.620 1,661,143 4.4611 1.70%
2014-12-12 0 5.290 5.280 5.290 5.290 5.770 1,347,000 7,288,060 5.4106 4.372 4.364 4.372 4.372 4.769 1,629,686 4.4721 -6.87%
2014-12-11 0 5.680 5.650 5.690 5.500 6.100 4,892,000 28,147,190 5.7537 4.695 4.670 4.703 4.546 5.042 5,918,653 4.7557 4.22%
2014-12-10 0 5.450 5.400 5.450 5.080 5.680 3,637,000 19,510,190 5.3644 4.505 4.463 4.505 4.199 4.695 4,400,274 4.4339 7.07%
2014-12-09 0 5.090 5.080 5.100 5.050 5.130 131,000 666,860 5.0905 4.207 4.199 4.215 4.174 4.240 158,492 4.2075 -0.20%
2014-12-08 0 5.100 5.040 5.110 5.000 5.230 1,570,000 7,986,750 5.0871 4.215 4.166 4.224 4.133 4.323 1,899,486 4.2047 -1.16%
2014-12-05 0 5.160 5.100 5.170 5.050 5.310 1,198,000 6,146,585 5.1307 4.265 4.215 4.273 4.174 4.389 1,449,417 4.2407 -1.90%
2014-12-04 0 5.260 5.220 5.270 5.170 5.330 4,905,000 26,113,248 5.3238 4.348 4.315 4.356 4.273 4.405 5,934,381 4.4003 -0.75%
2014-12-03 0 5.300 5.290 5.300 5.230 5.480 4,380,000 23,383,375 5.3387 4.381 4.372 4.381 4.323 4.529 5,299,202 4.4126 1.92%
2014-12-02 0 5.200 5.190 5.200 4.830 5.200 3,969,000 20,166,725 5.0811 4.298 4.290 4.298 3.992 4.298 4,801,948 4.1997 7.66%
2014-12-01 0 4.830 4.730 4.820 4.690 4.940 1,363,000 6,592,930 4.8371 3.992 3.910 3.984 3.876 4.083 1,649,044 3.9980 -2.62%
2014-11-28 0 4.960 4.960 4.990 4.890 5.000 2,082,000 10,238,980 4.9179 4.100 4.100 4.124 4.042 4.133 2,518,936 4.0648 1.43%
2014-11-27 0 4.890 4.880 4.900 4.760 5.000 7,206,000 35,325,160 4.9022 4.042 4.034 4.050 3.934 4.133 8,718,277 4.0519 2.09%
2014-11-26 0 4.790 4.770 4.870 4.700 4.880 966,017 4,565,977 4.7266 3.959 3.943 4.025 3.885 4.034 1,168,749 3.9067 -0.62%
2014-11-25 0 4.820 4.840 4.950 4.800 5.180 3,666,000 18,092,216 4.9351 3.984 4.000 4.091 3.967 4.281 4,435,360 4.0791 -4.17%
2014-11-24 0 5.030 5.030 5.090 4.880 5.280 1,224,000 6,244,355 5.1016 4.157 4.157 4.207 4.034 4.364 1,480,873 4.2167 -1.18%
2014-11-21 0 5.090 5.080 5.100 5.060 5.260 882,000 4,490,940 5.0918 4.207 4.199 4.215 4.182 4.348 1,067,100 4.2085 1.60%
2014-11-20 0 5.010 5.010 5.040 5.000 5.170 1,959,000 9,979,665 5.0943 4.141 4.141 4.166 4.133 4.273 2,370,123 4.2106 -1.76%
2014-11-19 0 5.100 5.080 5.100 5.000 5.170 1,465,000 7,459,980 5.0921 4.215 4.199 4.215 4.133 4.273 1,772,450 4.2089 2.00%
2014-11-18 0 5.000 4.980 5.000 4.930 5.050 392,000 1,963,990 5.0102 4.133 4.116 4.133 4.075 4.174 474,267 4.1411 0.60%
2014-11-17 0 4.970 4.960 4.970 4.920 5.050 371,000 1,845,770 4.9751 4.108 4.100 4.108 4.067 4.174 448,859 4.1121 1.02%
2014-11-14 0 4.920 4.890 4.950 4.870 4.990 208,000 1,028,065 4.9426 4.067 4.042 4.091 4.025 4.124 251,652 4.0853 1.86%
2014-11-13 0 4.830 4.810 4.860 4.800 4.880 318,000 1,534,460 4.8253 3.992 3.976 4.017 3.967 4.034 384,737 3.9883 1.05%
2014-11-12 0 4.780 4.730 4.800 4.730 4.970 647,080 3,144,982 4.8603 3.951 3.910 3.967 3.910 4.108 782,879 4.0172 -2.05%
2014-11-11 0 4.880 4.870 4.950 4.870 5.140 2,549,000 12,705,235 4.9844 4.034 4.025 4.091 4.025 4.248 3,083,942 4.1198 -5.06%
2014-11-10 0 5.140 5.090 5.150 4.850 5.150 1,554,000 7,833,665 5.0410 4.248 4.207 4.257 4.009 4.257 1,880,128 4.1666 3.84%
2014-11-07 0 4.950 4.920 4.950 4.750 4.950 1,716,103 8,368,387 4.8764 4.091 4.067 4.091 3.926 4.091 2,076,250 4.0305 5.10%
2014-11-06 0 4.710 4.710 4.750 4.690 4.810 118,000 560,055 4.7462 3.893 3.893 3.926 3.876 3.976 142,764 3.9229 -1.88%
2014-11-05 0 4.800 4.750 4.800 4.620 4.830 294,000 1,395,125 4.7453 3.967 3.926 3.967 3.819 3.992 355,700 3.9222 -0.41%
2014-11-04 0 4.820 4.810 4.870 4.780 4.920 784,442 3,778,105 4.8163 3.984 3.976 4.025 3.951 4.067 949,068 3.9809 0.84%
2014-11-03 0 4.780 4.750 4.760 4.500 4.780 1,057,000 5,008,780 4.7387 3.951 3.926 3.934 3.719 3.951 1,278,826 3.9167 2.36%
2014-10-31 0 4.670 4.660 4.680 4.650 4.860 938,000 4,400,010 4.6908 3.860 3.852 3.868 3.843 4.017 1,134,852 3.8772 -2.71%
2014-10-30 0 4.800 4.790 4.800 4.730 4.820 606,000 2,903,795 4.7917 3.967 3.959 3.967 3.910 3.984 733,177 3.9606 0.42%
2014-10-29 0 4.780 4.700 4.770 4.580 4.780 359,000 1,692,470 4.7144 3.951 3.885 3.943 3.786 3.951 434,341 3.8966 4.37%
2014-10-28 0 4.580 4.560 4.650 4.560 4.760 1,265,000 5,851,935 4.6260 3.786 3.769 3.843 3.769 3.934 1,530,477 3.8236 -2.97%
2014-10-27 0 4.720 4.700 4.720 4.680 4.800 910,000 4,291,554 4.7160 3.901 3.885 3.901 3.868 3.967 1,100,976 3.8980 0.43%
2014-10-24 0 4.700 4.690 4.720 4.650 4.850 1,209,000 5,689,780 4.7062 3.885 3.876 3.901 3.843 4.009 1,462,725 3.8898 -2.49%
2014-10-23 0 4.820 4.820 4.850 4.820 5.180 3,540,000 17,368,515 4.9064 3.984 3.984 4.009 3.984 4.281 4,282,917 4.0553 -6.41%
2014-10-22 0 5.150 5.120 5.150 4.980 5.270 6,014,000 30,942,060 5.1450 4.257 4.232 4.257 4.116 4.356 7,276,119 4.2525 4.04%
2014-10-21 0 4.950 4.920 4.950 4.720 4.980 4,536,000 22,233,210 4.9015 4.091 4.067 4.091 3.901 4.116 5,487,941 4.0513 6.45%
2014-10-20 0 4.650 4.650 4.690 4.490 4.750 2,774,000 12,840,970 4.6290 3.843 3.843 3.876 3.711 3.926 3,356,162 3.8261 4.26%
2014-10-17 0 4.460 4.460 4.510 4.380 4.500 100,000 446,040 4.4604 3.686 3.686 3.728 3.620 3.719 120,986 3.6867 2.06%
2014-10-16 0 4.370 4.350 4.380 4.240 4.380 1,124,000 4,877,680 4.3396 3.612 3.595 3.620 3.505 3.620 1,359,887 3.5868 1.86%
2014-10-15 0 4.290 4.290 4.320 4.250 4.320 1,250,000 5,348,970 4.2792 3.546 3.546 3.571 3.513 3.571 1,512,329 3.5369 -0.23%
2014-10-14 0 4.300 4.250 4.300 4.180 4.360 694,000 2,965,005 4.2723 3.554 3.513 3.554 3.455 3.604 839,645 3.5313 -1.15%
2014-10-13 0 4.350 4.350 4.360 4.350 4.440 963,000 4,204,400 4.3659 3.595 3.595 3.604 3.595 3.670 1,165,099 3.6086 -2.25%
2014-10-10 0 4.450 4.450 4.500 4.410 4.470 175,000 778,880 4.4507 3.678 3.678 3.719 3.645 3.695 211,726 3.6787 0.23%
2014-10-09 0 4.440 4.440 4.490 4.410 4.500 1,226,000 5,460,450 4.4539 3.670 3.670 3.711 3.645 3.719 1,483,293 3.6813 -1.33%
2014-10-08 0 4.500 4.450 4.500 4.400 4.540 670,000 2,980,900 4.4491 3.719 3.678 3.719 3.637 3.752 810,609 3.6774 0.00%
2014-10-07 0 4.500 4.490 4.520 4.490 4.560 214,000 969,280 4.5293 3.719 3.711 3.736 3.711 3.769 258,911 3.7437 -0.22%
2014-10-06 0 4.510 4.500 4.520 4.480 4.620 382,000 1,722,170 4.5083 3.728 3.719 3.736 3.703 3.819 462,168 3.7263 0.22%
2014-10-03 0 4.500 4.500 4.540 4.400 4.500 432,000 1,925,645 4.4575 3.719 3.719 3.752 3.637 3.719 522,661 3.6843 -0.66%
2014-09-30 0 4.530 4.510 4.590 4.350 4.590 972,000 4,315,385 4.4397 3.744 3.728 3.794 3.595 3.794 1,175,987 3.6696 0.67%
2014-09-29 0 4.500 4.460 4.500 4.390 4.500 1,192,000 5,301,570 4.4476 3.719 3.686 3.719 3.629 3.719 1,442,157 3.6761 -1.53%
2014-09-26 0 4.570 4.570 4.600 4.520 4.630 2,255,000 10,530,620 4.6699 3.777 3.777 3.802 3.736 3.827 2,728,242 3.8599 -2.14%
2014-09-25 0 4.670 4.660 4.690 4.570 4.770 3,720,000 17,470,360 4.6963 3.860 3.852 3.876 3.777 3.943 4,500,692 3.8817 3.55%
2014-09-24 0 4.510 4.510 4.570 4.260 4.570 2,923,000 13,124,980 4.4902 3.728 3.728 3.777 3.521 3.777 3,536,431 3.7114 4.88%
2014-09-23 0 4.300 4.280 4.300 4.270 4.310 366,000 1,572,320 4.2960 3.554 3.538 3.554 3.529 3.562 442,810 3.5508 0.00%
2014-09-22 0 4.300 4.260 4.300 4.230 4.330 809,000 3,454,900 4.2706 3.554 3.521 3.554 3.496 3.579 978,780 3.5298 0.47%
2014-09-19 0 4.280 4.280 4.330 4.220 4.370 609,000 2,617,990 4.2988 3.538 3.538 3.579 3.488 3.612 736,807 3.5532 1.66%
2014-09-18 0 4.210 4.210 4.280 4.200 4.340 1,126,000 4,787,110 4.2514 3.480 3.480 3.538 3.471 3.587 1,362,306 3.5140 -2.32%
2014-09-17 0 4.310 4.280 4.310 4.260 4.310 1,550,000 6,657,700 4.2953 3.562 3.538 3.562 3.521 3.562 1,875,289 3.5502 2.13%
2014-09-16 0 4.220 4.230 4.260 4.210 4.400 7,097,000 30,194,090 4.2545 3.488 3.496 3.521 3.480 3.637 8,586,402 3.5165 -2.99%
2014-09-15 0 4.350 4.350 4.370 4.350 4.410 395,000 1,726,970 4.3721 3.595 3.595 3.612 3.595 3.645 477,896 3.6137 -1.14%
2014-09-12 0 4.400 4.400 4.410 4.350 4.410 916,000 4,028,990 4.3985 3.637 3.637 3.645 3.595 3.645 1,108,235 3.6355 0.00%
2014-09-11 0 4.400 4.350 4.400 4.370 4.440 1,404,000 6,180,370 4.4020 3.637 3.595 3.637 3.612 3.670 1,698,648 3.6384 0.00%
2014-09-10 0 4.400 4.400 4.450 4.330 4.480 1,915,000 8,455,165 4.4152 3.637 3.637 3.678 3.579 3.703 2,316,889 3.6494 0.00%
2014-09-08 0 4.400 4.390 4.400 4.260 4.440 1,494,000 6,548,035 4.3829 3.637 3.629 3.637 3.521 3.670 1,807,536 3.6226 2.56%
2014-09-05 0 4.290 4.250 4.300 4.200 4.340 2,911,000 12,355,380 4.2444 3.546 3.513 3.554 3.471 3.587 3,521,913 3.5081 1.90%
2014-09-04 0 4.210 4.210 4.250 4.200 4.300 648,000 2,736,860 4.2235 3.480 3.480 3.513 3.471 3.554 783,992 3.4909 0.24%
2014-09-03 0 4.200 4.190 4.200 4.140 4.470 8,066,591 34,767,336 4.3100 3.471 3.463 3.471 3.422 3.695 9,759,475 3.5624 -1.18%
2014-09-02 0 4.250 4.220 4.250 4.100 4.390 3,607,000 15,242,950 4.2259 3.513 3.488 3.513 3.389 3.629 4,363,978 3.4929 1.43%
2014-09-01 0 4.190 4.190 4.200 4.180 4.500 6,366,000 27,136,150 4.2627 3.463 3.463 3.471 3.455 3.719 7,701,991 3.5233 -6.89%
2014-08-29 0 4.500 4.470 4.500 4.230 4.540 4,172,000 18,475,700 4.4285 3.719 3.695 3.719 3.496 3.752 5,047,551 3.6603 4.17%
2014-08-28 0 4.320 4.300 4.390 4.000 4.600 9,682,000 42,026,860 4.3407 3.571 3.554 3.629 3.306 3.802 11,713,899 3.5878 -4.42%
2014-08-27 0 4.520 4.510 4.530 4.300 4.750 13,652,000 61,712,465 4.5204 3.736 3.728 3.744 3.554 3.926 16,517,057 3.7363 -3.62%
2014-08-26 0 4.690 4.650 4.690 4.400 4.700 3,588,000 16,641,580 4.6381 3.876 3.843 3.876 3.637 3.885 4,340,990 3.8336 3.08%
2014-08-25 0 4.550 4.570 4.580 4.310 4.600 5,180,000 23,231,120 4.4848 3.761 3.777 3.786 3.562 3.802 6,267,093 3.7068 1.56%
2014-08-22 0 4.480 4.400 4.480 4.240 4.560 10,931,000 48,321,816 4.4206 3.703 3.637 3.703 3.505 3.769 13,225,019 3.6538 1.59%
2014-08-21 0 4.410 4.400 4.410 3.970 4.450 8,901,732 37,975,761 4.2661 3.645 3.637 3.645 3.281 3.678 10,769,881 3.5261 7.82%
2014-08-20 0 4.090 4.080 4.100 4.070 4.340 11,524,000 48,345,930 4.1952 3.381 3.372 3.389 3.364 3.587 13,942,468 3.4675 -1.21%
2014-08-19 0 4.140 4.140 4.160 4.050 4.210 12,890,000 53,096,555 4.1192 3.422 3.422 3.438 3.347 3.480 15,595,141 3.4047 2.22%
2014-08-18 0 4.050 4.050 4.060 3.900 4.060 16,102,000 64,096,086 3.9806 3.347 3.347 3.356 3.224 3.356 19,481,223 3.2901 3.32%
2014-08-15 0 3.920 3.910 3.930 3.890 3.930 13,605,000 53,063,580 3.9003 3.240 3.232 3.248 3.215 3.248 16,460,194 3.2238 1.55%
2014-08-14 0 3.860 3.850 3.860 3.830 3.880 4,794,000 18,543,360 3.8680 3.190 3.182 3.190 3.166 3.207 5,800,086 3.1971 0.26%
2014-08-13 0 3.850 3.840 3.850 3.750 3.850 8,740,000 33,219,980 3.8009 3.182 3.174 3.182 3.100 3.182 10,574,208 3.1416 1.32%
2014-08-12 0 3.800 3.790 3.800 3.710 3.900 8,199,000 31,614,270 3.8559 3.141 3.133 3.141 3.066 3.224 9,919,671 3.1870 1.60%
2014-08-11 0 3.740 3.710 3.740 3.650 3.740 5,291,000 19,502,870 3.6860 3.091 3.066 3.091 3.017 3.091 6,401,388 3.0467 1.63%
2014-08-08 0 3.680 3.670 3.680 3.640 3.680 2,252,000 8,253,060 3.6648 3.042 3.033 3.042 3.009 3.042 2,724,613 3.0291 0.27%
2014-08-07 0 3.670 3.660 3.670 3.600 3.670 1,479,000 5,378,490 3.6366 3.033 3.025 3.033 2.976 3.033 1,789,388 3.0058 0.82%
2014-08-06 0 3.640 3.640 3.650 3.600 3.650 2,354,000 8,549,370 3.6318 3.009 3.009 3.017 2.976 3.017 2,848,019 3.0019 0.28%
2014-08-05 0 3.630 3.600 3.630 3.560 3.660 2,937,000 10,629,420 3.6191 3.000 2.976 3.000 2.942 3.025 3,553,369 2.9914 2.25%
2014-08-04 0 3.550 3.550 3.580 3.500 3.610 2,749,000 9,792,090 3.5621 2.934 2.934 2.959 2.893 2.984 3,325,915 2.9442 1.43%
2014-08-01 0 3.500 3.500 3.510 3.470 3.520 2,775,000 9,696,100 3.4941 2.893 2.893 2.901 2.868 2.909 3,357,371 2.8880 0.00%
2014-07-31 0 3.500 3.500 3.530 3.450 3.570 3,833,000 13,528,250 3.5294 2.893 2.893 2.918 2.852 2.951 4,637,407 2.9172 -0.85%
2014-07-30 0 3.530 3.510 3.530 3.490 3.590 19,732,532 69,302,786 3.5121 2.918 2.901 2.918 2.885 2.967 23,873,671 2.9029 -1.12%
2014-07-29 0 3.570 3.560 3.570 3.550 3.590 422,000 1,506,750 3.5705 2.951 2.942 2.951 2.934 2.967 510,562 2.9512 0.28%
2014-07-28 0 3.560 3.550 3.570 3.520 3.590 1,766,000 6,285,640 3.5593 2.942 2.934 2.951 2.909 2.967 2,136,619 2.9419 0.28%
2014-07-25 0 3.550 3.550 3.560 3.530 3.550 1,296,000 4,593,520 3.5444 2.934 2.934 2.942 2.918 2.934 1,567,983 2.9296 0.00%
2014-07-24 0 3.550 3.550 3.560 3.540 3.610 3,675,000 13,085,240 3.5606 2.934 2.934 2.942 2.926 2.984 4,446,249 2.9430 0.00%
2014-07-23 0 3.550 3.550 3.560 3.530 3.560 483,000 1,714,500 3.5497 2.934 2.934 2.942 2.918 2.942 584,364 2.9340 0.00%
2014-07-22 0 3.550 3.550 3.560 3.480 3.580 1,291,000 4,573,730 3.5428 2.934 2.934 2.942 2.876 2.959 1,561,934 2.9282 0.00%
2014-07-21 0 3.550 3.550 3.560 3.530 3.600 641,000 2,273,930 3.5475 2.934 2.934 2.942 2.918 2.976 775,523 2.9321 -1.11%
2014-07-18 0 3.590 3.550 3.590 3.530 3.600 3,402,000 12,151,620 3.5719 2.967 2.934 2.967 2.918 2.976 4,115,956 2.9523 -0.83%
2014-07-17 0 3.620 3.580 3.630 3.550 3.630 3,750,000 13,471,640 3.5924 2.992 2.959 3.000 2.934 3.000 4,536,988 2.9693 0.84%
2014-07-16 0 3.590 3.580 3.590 3.500 3.600 2,926,000 10,465,280 3.5767 2.967 2.959 2.967 2.893 2.976 3,540,061 2.9562 2.28%
2014-07-15 0 3.510 3.510 3.530 3.460 3.530 4,724,000 16,531,930 3.4996 2.901 2.901 2.918 2.860 2.918 5,715,395 2.8925 1.45%
2014-07-14 0 3.460 3.460 3.470 3.400 3.500 3,004,000 10,389,500 3.4586 2.860 2.860 2.868 2.810 2.893 3,634,430 2.8586 1.47%
2014-07-11 0 3.410 3.350 3.480 3.340 3.480 2,249,060 7,621,078 3.3886 2.818 2.769 2.876 2.761 2.876 2,721,056 2.8008 2.10%
2014-07-10 0 3.340 3.330 3.360 3.300 3.380 1,803,000 5,991,590 3.3231 2.761 2.752 2.777 2.728 2.794 2,181,384 2.7467 0.91%
2014-07-09 0 3.310 3.320 3.330 3.170 3.500 6,441,000 21,366,210 3.3172 2.736 2.744 2.752 2.620 2.893 7,792,731 2.7418 -5.43%
2014-07-08 0 3.500 3.510 3.540 3.500 3.550 5,210,000 18,428,900 3.5372 2.893 2.901 2.926 2.893 2.934 6,303,389 2.9236 -1.41%
2014-07-07 0 3.550 3.540 3.560 3.540 3.560 6,348,531 22,543,339 3.5510 2.934 2.926 2.942 2.926 2.942 7,680,856 2.9350 0.00%
2014-07-04 0 3.550 3.550 3.560 3.530 3.580 5,142,000 18,273,950 3.5539 2.934 2.934 2.942 2.918 2.959 6,221,118 2.9374 0.00%
2014-07-03 0 3.550 3.550 3.580 3.540 3.620 15,267,000 54,423,150 3.5648 2.934 2.934 2.959 2.926 2.992 18,470,987 2.9464 -0.28%
2014-07-02 0 3.560 3.560 3.570 3.520 3.610 6,869,583 24,490,196 3.5650 2.942 2.942 2.951 2.909 2.984 8,311,258 2.9466 -0.56%
2014-06-30 0 3.580 3.570 3.580 3.500 3.630 17,240,000 61,338,220 3.5579 2.959 2.951 2.959 2.893 3.000 20,858,048 2.9407 2.29%
2014-06-27 0 3.500 3.490 3.500 3.440 3.550 29,957,591 104,678,688 3.4942 2.893 2.885 2.893 2.843 2.934 36,244,598 2.8881 -1.41%
2014-06-26 0 3.550 3.540 3.550 3.330 3.580 164,697,154 575,304,618 3.4931 2.934 2.926 2.934 2.752 2.959 199,261,085 2.8872

Webb-site Database - Powered By Linux Group

Back to top