Tian Ge Interactive Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01980  2014-07-09    
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
2026-02-05 0 0.790 0.770 0.780 0.780 0.790 472,000 369,570 0.7830 0.790 0.770 0.780 0.780 0.790 472,000 0.7830 0.00%
2026-02-04 0 0.790 0.780 0.790 0.760 0.810 1,155,000 902,670 0.7815 0.790 0.780 0.790 0.760 0.810 1,155,000 0.7815 1.28%
2026-02-03 0 0.780 0.740 0.780 0.720 0.780 1,973,000 1,469,350 0.7447 0.780 0.740 0.780 0.720 0.780 1,973,000 0.7447 6.85%
2026-02-02 0 0.730 0.730 0.740 0.730 0.770 1,352,000 1,014,520 0.7504 0.730 0.730 0.740 0.730 0.770 1,352,000 0.7504 -5.19%
2026-01-30 0 0.770 0.770 0.780 0.760 0.850 3,438,000 2,717,510 0.7904 0.770 0.770 0.780 0.760 0.850 3,438,000 0.7904 -6.10%
2026-01-29 0 0.820 0.810 0.820 0.740 0.830 4,234,000 3,337,820 0.7883 0.820 0.810 0.820 0.740 0.830 4,234,000 0.7883 10.81%
2026-01-28 0 0.740 0.720 0.750 0.720 0.740 866,000 629,560 0.7270 0.740 0.720 0.750 0.720 0.740 866,000 0.7270 1.37%
2026-01-27 0 0.730 0.720 0.730 0.720 0.730 593,000 427,620 0.7211 0.730 0.720 0.730 0.720 0.730 593,000 0.7211 0.00%
2026-01-26 0 0.730 0.720 0.730 0.720 0.730 1,102,000 794,000 0.7205 0.730 0.720 0.730 0.720 0.730 1,102,000 0.7205 2.82%
2026-01-23 0 0.710 0.710 0.720 0.700 0.720 2,513,000 1,793,230 0.7136 0.710 0.710 0.720 0.700 0.720 2,513,000 0.7136 -2.74%
2026-01-22 0 0.730 0.720 0.730 0.710 0.770 4,864,000 3,557,770 0.7314 0.730 0.720 0.730 0.710 0.770 4,864,000 0.7314 2.82%
2026-01-21 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2026-01-15 0 0.710 0.700 0.710 0.700 0.710 219,000 153,830 0.7024 0.710 0.700 0.710 0.700 0.710 219,000 0.7024 0.00%
2026-01-14 0 0.710 0.700 0.710 0.710 0.720 593,000 421,170 0.7102 0.710 0.700 0.710 0.710 0.720 593,000 0.7102 -1.39%
2026-01-13 0 0.720 0.700 0.720 0.700 0.730 1,134,000 814,580 0.7183 0.720 0.700 0.720 0.700 0.730 1,134,000 0.7183 2.86%
2026-01-09 0 0.700 0.690 0.700 0.690 0.720 1,206,000 845,730 0.7013 0.700 0.690 0.700 0.690 0.720 1,206,000 0.7013 0.00%
2026-01-08 0 0.700 0.690 0.700 0.680 0.710 5,171,000 3,588,750 0.6940 0.700 0.690 0.700 0.680 0.710 5,171,000 0.6940 2.94%
2026-01-07 0 0.680 0.670 0.680 0.670 0.680 1,047,000 709,270 0.6774 0.680 0.670 0.680 0.670 0.680 1,047,000 0.6774 0.00%
2026-01-06 0 0.680 0.670 0.680 0.670 0.680 5,577,000 3,784,690 0.6786 0.680 0.670 0.680 0.670 0.680 5,577,000 0.6786 1.49%
2026-01-05 0 0.670 0.670 0.680 0.670 0.680 2,284,000 1,536,800 0.6729 0.670 0.670 0.680 0.670 0.680 2,284,000 0.6729 -1.47%
2025-12-31 0 0.680 0.670 0.680 0.670 0.680 690,000 463,100 0.6712 0.680 0.670 0.680 0.670 0.680 690,000 0.6712 1.49%
2025-12-30 0 0.670 0.670 0.680 0.670 0.680 582,000 390,140 0.6703 0.670 0.670 0.680 0.670 0.680 582,000 0.6703 0.00%
2025-12-29 0 0.670 0.670 0.680 0.670 0.680 170,000 114,900 0.6759 0.670 0.670 0.680 0.670 0.680 170,000 0.6759 0.00%
2025-12-24 0 0.670 0.670 0.680 0.670 0.670 217,000 145,390 0.6700 0.670 0.670 0.680 0.670 0.670 217,000 0.6700 0.00%
2025-12-23 0 0.670 0.670 0.680 0.670 0.670 1,259,000 843,530 0.6700 0.670 0.670 0.680 0.670 0.670 1,259,000 0.6700 0.00%
2025-12-22 0 0.670 0.670 0.680 0.670 0.670 646,000 432,820 0.6700 0.670 0.670 0.680 0.670 0.670 646,000 0.6700 0.00%
2025-12-19 0 0.670 0.670 0.680 0.670 0.680 1,627,000 1,105,810 0.6797 0.670 0.670 0.680 0.670 0.680 1,627,000 0.6797 0.00%
2025-12-18 0 0.670 0.670 0.680 0.670 0.680 2,259,000 1,528,540 0.6766 0.670 0.670 0.680 0.670 0.680 2,259,000 0.6766 -1.47%
2025-12-17 0 0.680 0.680 0.690 0.680 0.680 1,292,000 878,560 0.6800 0.680 0.680 0.690 0.680 0.680 1,292,000 0.6800 0.00%
2025-12-16 0 0.680 0.680 0.690 0.680 0.680 415,000 282,200 0.6800 0.680 0.680 0.690 0.680 0.680 415,000 0.6800 0.00%
2025-12-15 0 0.680 0.680 0.690 0.680 0.690 2,091,000 1,423,200 0.6806 0.680 0.680 0.690 0.680 0.690 2,091,000 0.6806 -1.45%
2025-12-12 0 0.690 0.680 0.700 0.670 0.700 2,469,000 1,695,010 0.6865 0.690 0.680 0.700 0.670 0.700 2,469,000 0.6865 1.47%
2025-12-11 0 0.680 0.680 0.690 0.680 0.680 638,000 433,840 0.6800 0.680 0.680 0.690 0.680 0.680 638,000 0.6800 0.00%
2025-12-10 0 0.680 0.680 0.690 0.680 0.690 1,079,000 733,800 0.6801 0.680 0.680 0.690 0.680 0.690 1,079,000 0.6801 0.00%
2025-12-09 0 0.680 0.670 0.690 0.670 0.690 639,000 434,560 0.6801 0.680 0.670 0.690 0.670 0.690 639,000 0.6801 1.49%
2025-12-08 0 0.670 0.670 0.680 0.670 0.680 4,337,000 2,941,090 0.6781 0.670 0.670 0.680 0.670 0.680 4,337,000 0.6781 0.00%
2025-12-05 0 0.670 0.670 0.680 0.670 0.680 1,149,000 780,900 0.6796 0.670 0.670 0.680 0.670 0.680 1,149,000 0.6796 -1.47%
2025-12-04 0 0.680 0.670 0.680 0.670 0.680 12,427,000 8,439,710 0.6791 0.680 0.670 0.680 0.670 0.680 12,427,000 0.6791 1.49%
2025-12-03 0 0.670 0.670 0.680 0.670 0.680 8,567,000 5,775,430 0.6741 0.670 0.670 0.680 0.670 0.680 8,567,000 0.6741 0.00%
2025-12-02 0 0.670 0.670 0.680 0.670 0.680 4,857,000 3,279,090 0.6751 0.670 0.670 0.680 0.670 0.680 4,857,000 0.6751 -1.47%
2025-12-01 0 0.680 0.670 0.680 0.670 0.680 14,156,000 9,571,520 0.6761 0.680 0.670 0.680 0.670 0.680 14,156,000 0.6761 0.00%
2025-11-28 0 0.680 0.670 0.680 0.670 0.680 9,642,000 6,541,050 0.6784 0.680 0.670 0.680 0.670 0.680 9,642,000 0.6784 1.49%
2025-11-27 0 0.670 0.660 0.670 0.670 0.670 5,247,000 3,515,490 0.6700 0.670 0.660 0.670 0.670 0.670 5,247,000 0.6700 0.00%
2025-11-26 0 0.670 0.670 0.680 0.670 0.680 11,559,000 7,794,540 0.6743 0.670 0.670 0.680 0.670 0.680 11,559,000 0.6743 -1.47%
2025-11-25 0 0.680 0.670 0.680 0.670 0.680 11,889,000 8,065,870 0.6784 0.680 0.670 0.680 0.670 0.680 11,889,000 0.6784 1.49%
2025-11-24 0 0.670 0.670 0.680 0.670 0.680 8,180,000 5,530,600 0.6761 0.670 0.670 0.680 0.670 0.680 8,180,000 0.6761 0.00%
2025-11-21 0 0.670 0.670 0.680 0.670 0.680 5,355,000 3,587,870 0.6700 0.670 0.670 0.680 0.670 0.680 5,355,000 0.6700 0.00%
2025-11-20 0 0.670 0.670 0.680 0.670 0.730 30,912,000 21,031,510 0.6804 0.670 0.670 0.680 0.670 0.730 30,912,000 0.6804 -1.47%
2025-11-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-28 0 0.680 0.680 0.690 0.650 0.680 24,622,000 16,720,590 0.6791 0.680 0.680 0.690 0.650 0.680 24,622,000 0.6791 1.49%
2025-10-27 0 0.670 0.650 0.670 0.650 0.670 1,302,000 869,970 0.6682 0.670 0.650 0.670 0.650 0.670 1,302,000 0.6682 1.52%
2025-10-24 0 0.660 0.650 0.670 0.660 0.660 945,000 623,700 0.6600 0.660 0.650 0.670 0.660 0.660 945,000 0.6600 0.00%
2025-10-23 0 0.660 0.650 0.670 0.650 0.660 690,000 453,800 0.6577 0.660 0.650 0.670 0.650 0.660 690,000 0.6577 0.00%
2025-10-22 0 0.660 0.650 0.660 0.640 0.660 554,000 359,830 0.6495 0.660 0.650 0.660 0.640 0.660 554,000 0.6495 3.13%
2025-10-21 0 0.640 0.640 0.660 0.630 0.650 2,624,050 1,702,161 0.6487 0.640 0.640 0.660 0.630 0.650 2,624,050 0.6487 0.00%
2025-10-20 0 0.640 0.640 0.650 0.640 0.660 1,111,000 728,050 0.6553 0.640 0.640 0.650 0.640 0.660 1,111,000 0.6553 -1.54%
2025-10-17 0 0.650 0.650 0.660 0.650 0.650 78,000 50,700 0.6500 0.650 0.650 0.660 0.650 0.650 78,000 0.6500 0.00%
2025-10-16 0 0.650 0.650 0.660 0.630 0.660 1,596,000 1,035,490 0.6488 0.650 0.650 0.660 0.630 0.660 1,596,000 0.6488 1.56%
2025-10-15 0 0.640 0.630 0.640 0.630 0.640 413,000 260,310 0.6303 0.640 0.630 0.640 0.630 0.640 413,000 0.6303 0.00%
2025-10-14 0 0.640 0.640 0.650 0.640 0.650 1,096,000 702,080 0.6406 0.640 0.640 0.650 0.640 0.650 1,096,000 0.6406 0.00%
2025-10-13 0 0.640 0.640 0.650 0.640 0.640 393,000 251,520 0.6400 0.640 0.640 0.650 0.640 0.640 393,000 0.6400 -3.03%
2025-10-10 0 0.660 0.650 0.660 0.640 0.660 423,000 274,490 0.6489 0.660 0.650 0.660 0.640 0.660 423,000 0.6489 1.54%
2025-10-09 0 0.650 0.650 0.660 0.630 0.660 1,414,000 911,160 0.6444 0.650 0.650 0.660 0.630 0.660 1,414,000 0.6444 1.56%
2025-10-08 0 0.640 0.640 0.650 0.630 0.640 2,724,000 1,743,030 0.6399 0.640 0.640 0.650 0.630 0.640 2,724,000 0.6399 0.00%
2025-10-06 0 0.640 0.640 0.650 0.620 0.650 2,756,000 1,741,620 0.6319 0.640 0.640 0.650 0.620 0.650 2,756,000 0.6319 0.00%
2025-10-03 0 0.640 0.630 0.640 0.620 0.640 8,558,000 5,392,250 0.6301 0.640 0.630 0.640 0.620 0.640 8,558,000 0.6301 1.59%
2025-10-02 0 0.630 0.620 0.630 0.620 0.640 5,176,000 3,262,200 0.6303 0.630 0.620 0.630 0.620 0.640 5,176,000 0.6303 -3.08%
2025-09-30 0 0.650 0.640 0.650 0.640 0.650 634,000 407,840 0.6433 0.650 0.640 0.650 0.640 0.650 634,000 0.6433 0.00%
2025-09-29 0 0.650 0.640 0.650 0.640 0.650 2,975,000 1,910,360 0.6421 0.650 0.640 0.650 0.640 0.650 2,975,000 0.6421 0.00%
2025-09-26 0 0.650 0.650 0.660 0.640 0.660 1,307,000 848,540 0.6492 0.650 0.650 0.660 0.640 0.660 1,307,000 0.6492 0.00%
2025-09-25 0 0.650 0.650 0.660 0.640 0.660 258,000 166,860 0.6467 0.650 0.650 0.660 0.640 0.660 258,000 0.6467 0.00%
2025-09-24 0 0.650 0.650 0.660 0.640 0.660 706,000 455,240 0.6448 0.650 0.650 0.660 0.640 0.660 706,000 0.6448 1.56%
2025-09-23 0 0.640 0.640 0.650 0.640 0.670 1,073,000 701,460 0.6537 0.640 0.640 0.650 0.640 0.670 1,073,000 0.6537 -3.03%
2025-09-22 0 0.670 0.660 0.670 0.660 0.680 304,000 202,820 0.6672 0.660 0.650 0.660 0.650 0.670 308,606 0.6572 0.00%
2025-09-19 0 0.670 0.670 0.680 0.670 0.680 486,000 329,270 0.6775 0.660 0.660 0.670 0.660 0.670 493,364 0.6674 -1.47%
2025-09-18 0 0.680 0.670 0.680 0.660 0.680 666,000 444,560 0.6675 0.670 0.660 0.670 0.650 0.670 676,091 0.6575 0.00%
2025-09-17 0 0.680 0.670 0.680 0.670 0.680 362,000 243,680 0.6731 0.670 0.660 0.670 0.660 0.670 367,485 0.6631 0.00%
2025-09-16 0 0.680 0.660 0.690 0.660 0.690 669,000 454,860 0.6799 0.670 0.650 0.680 0.650 0.680 679,136 0.6698 0.00%
2025-09-15 0 0.680 0.670 0.680 0.650 0.680 9,490,000 6,409,940 0.6754 0.670 0.660 0.670 0.640 0.670 9,633,788 0.6654 3.03%
2025-09-12 0 0.660 0.660 0.670 0.630 0.670 17,992,000 11,496,060 0.6390 0.650 0.650 0.660 0.621 0.660 18,264,606 0.6294 1.54%
2025-09-11 0 0.650 0.640 0.650 0.630 0.670 8,213,000 5,308,530 0.6464 0.640 0.630 0.640 0.621 0.660 8,337,439 0.6367 -2.99%
2025-09-10 0 0.670 0.660 0.680 0.660 0.670 538,000 357,890 0.6652 0.660 0.650 0.670 0.650 0.660 546,152 0.6553 0.00%
2025-09-09 0 0.670 0.670 0.680 0.670 0.680 286,000 191,640 0.6701 0.660 0.660 0.670 0.660 0.670 290,333 0.6601 0.00%
2025-09-08 0 0.670 0.670 0.680 0.670 0.680 130,000 87,190 0.6707 0.660 0.660 0.670 0.660 0.670 131,970 0.6607 0.00%
2025-09-05 0 0.670 0.670 0.680 0.670 0.680 122,000 81,890 0.6712 0.660 0.660 0.670 0.660 0.670 123,848 0.6612 -1.47%
2025-09-04 0 0.680 0.670 0.680 0.670 0.680 51,000 34,180 0.6702 0.670 0.660 0.670 0.660 0.670 51,773 0.6602 0.00%
2025-09-03 0 0.680 0.670 0.680 0.660 0.680 233,000 155,970 0.6694 0.670 0.660 0.670 0.650 0.670 236,530 0.6594 0.00%
2025-09-02 0 0.680 0.670 0.680 0.670 0.690 408,000 277,720 0.6807 0.670 0.660 0.670 0.660 0.680 414,182 0.6705 -1.45%
2025-09-01 0 0.690 0.680 0.690 0.680 0.690 271,000 185,650 0.6851 0.680 0.670 0.680 0.670 0.680 275,106 0.6748 1.47%
2025-08-29 0 0.680 0.670 0.690 0.670 0.680 216,000 144,820 0.6705 0.670 0.660 0.680 0.660 0.670 219,273 0.6605 1.49%
2025-08-28 0 0.670 0.670 0.680 0.670 0.680 1,372,000 927,040 0.6757 0.660 0.660 0.670 0.660 0.670 1,392,788 0.6656 -1.47%
2025-08-27 0 0.680 0.670 0.680 0.660 0.680 3,024,000 2,041,510 0.6751 0.670 0.660 0.670 0.650 0.670 3,069,818 0.6650 0.00%
2025-08-26 0 0.680 0.680 0.690 0.660 0.680 2,040,000 1,372,730 0.6729 0.670 0.670 0.680 0.650 0.670 2,070,909 0.6629 0.00%
2025-08-25 0 0.680 0.660 0.680 0.650 0.680 2,507,000 1,674,760 0.6680 0.670 0.650 0.670 0.640 0.670 2,544,985 0.6581 0.00%
2025-08-22 0 0.680 0.670 0.680 0.640 0.680 2,774,000 1,860,630 0.6707 0.670 0.660 0.670 0.630 0.670 2,816,030 0.6607 -1.45%
2025-08-21 0 0.690 0.670 0.690 0.670 0.690 1,669,000 1,132,130 0.6783 0.680 0.660 0.680 0.660 0.680 1,694,288 0.6682 0.00%
2025-08-20 0 0.690 0.680 0.690 0.680 0.700 2,277,000 1,570,680 0.6898 0.680 0.670 0.680 0.670 0.690 2,311,500 0.6795 0.00%
2025-08-19 0 0.690 0.680 0.700 0.690 0.700 167,000 115,980 0.6945 0.680 0.670 0.690 0.680 0.690 169,530 0.6841 0.00%
2025-08-18 0 0.690 0.690 0.700 0.680 0.690 1,679,000 1,154,040 0.6873 0.680 0.680 0.690 0.670 0.680 1,704,439 0.6771 1.47%
2025-08-15 0 0.680 0.670 0.680 0.670 0.680 266,000 180,580 0.6789 0.670 0.660 0.670 0.660 0.670 270,030 0.6687 0.00%
2025-08-14 0 0.680 0.670 0.680 0.670 0.680 348,000 235,800 0.6776 0.670 0.660 0.670 0.660 0.670 353,273 0.6675 0.00%
2025-08-13 0 0.680 0.680 0.690 0.680 0.690 417,000 285,020 0.6835 0.670 0.670 0.680 0.670 0.680 423,318 0.6733 0.00%
2025-08-12 0 0.680 0.680 0.690 0.670 0.690 1,848,000 1,257,640 0.6805 0.670 0.670 0.680 0.660 0.680 1,876,000 0.6704 0.00%
2025-08-11 0 0.680 0.670 0.680 0.670 0.680 1,423,000 960,540 0.6750 0.670 0.660 0.670 0.660 0.670 1,444,561 0.6649 -1.45%
2025-08-08 0 0.690 0.670 0.690 0.670 0.690 324,000 217,520 0.6714 0.680 0.660 0.680 0.660 0.680 328,909 0.6613 2.99%
2025-08-07 0 0.670 0.670 0.690 0.670 0.690 850,000 578,240 0.6803 0.660 0.660 0.680 0.660 0.680 862,879 0.6701 -2.90%
2025-08-06 0 0.690 0.680 0.690 0.680 0.690 449,000 305,460 0.6803 0.680 0.670 0.680 0.670 0.680 455,803 0.6702 0.00%
2025-08-05 0 0.690 0.680 0.690 0.680 0.690 629,000 427,840 0.6802 0.680 0.670 0.680 0.670 0.680 638,530 0.6700 0.00%
2025-08-04 0 0.690 0.680 0.690 0.680 0.690 1,590,000 1,096,990 0.6899 0.680 0.670 0.680 0.670 0.680 1,614,091 0.6796 0.00%
2025-08-01 0 0.690 0.690 0.700 0.690 0.710 3,284,000 2,276,210 0.6931 0.680 0.680 0.690 0.680 0.699 3,333,758 0.6828 -1.43%
2025-07-31 0 0.700 0.700 0.710 0.690 0.710 356,000 247,930 0.6964 0.690 0.690 0.699 0.680 0.699 361,394 0.6860 0.00%
2025-07-30 0 0.700 0.690 0.700 0.690 0.700 431,000 300,230 0.6966 0.690 0.680 0.690 0.680 0.690 437,530 0.6862 0.00%
2025-07-29 0 0.700 0.690 0.700 0.690 0.700 3,592,000 2,492,670 0.6940 0.690 0.680 0.690 0.680 0.690 3,646,424 0.6836 1.45%
2025-07-28 0 0.690 0.690 0.700 0.660 0.700 6,738,000 4,650,250 0.6902 0.680 0.680 0.690 0.650 0.690 6,840,091 0.6799 4.55%
2025-07-25 0 0.660 0.660 0.670 0.660 0.670 485,000 320,060 0.6599 0.650 0.650 0.660 0.650 0.660 492,348 0.6501 -1.49%
2025-07-24 0 0.670 0.660 0.670 0.660 0.680 1,053,000 704,870 0.6694 0.660 0.650 0.660 0.650 0.670 1,068,955 0.6594 -1.47%
2025-07-23 0 0.680 0.670 0.680 0.680 0.690 595,000 406,150 0.6826 0.670 0.660 0.670 0.670 0.680 604,015 0.6724 -1.45%
2025-07-22 0 0.690 0.680 0.690 0.680 0.690 633,000 432,170 0.6827 0.680 0.670 0.680 0.670 0.680 642,591 0.6725 1.47%
2025-07-21 0 0.680 0.670 0.680 0.670 0.690 1,421,000 957,160 0.6736 0.670 0.660 0.670 0.660 0.680 1,442,530 0.6635 1.49%
2025-07-18 0 0.670 0.660 0.670 0.670 0.690 9,982,000 5,901,760 0.5912 0.660 0.650 0.660 0.660 0.680 10,133,242 0.5824 -1.47%
2025-07-17 0 0.680 0.680 0.690 0.680 0.690 520,000 354,950 0.6826 0.670 0.670 0.680 0.670 0.680 527,879 0.6724 0.00%
2025-07-16 0 0.680 0.680 0.690 0.680 0.700 1,323,000 913,900 0.6908 0.670 0.670 0.680 0.670 0.690 1,343,045 0.6805 0.00%
2025-07-15 0 0.680 0.680 0.700 0.670 0.710 235,000 160,800 0.6843 0.670 0.670 0.690 0.660 0.699 238,561 0.6740 0.00%
2025-07-14 0 0.700 0.690 0.700 0.670 0.700 577,000 395,910 0.6862 0.670 0.660 0.670 0.641 0.670 602,970 0.6566 4.48%
2025-07-11 0 0.670 0.670 0.680 0.670 0.680 366,000 247,060 0.6750 0.641 0.641 0.651 0.641 0.651 382,473 0.6460 0.00%
2025-07-10 0 0.670 0.670 0.680 0.670 0.680 126,000 84,450 0.6702 0.641 0.641 0.651 0.641 0.651 131,671 0.6414 0.00%
2025-07-09 0 0.670 0.670 0.680 0.670 0.670 68,000 45,560 0.6700 0.641 0.641 0.651 0.641 0.641 71,061 0.6411 0.00%
2025-07-08 0 0.670 0.670 0.680 0.660 0.670 351,000 234,800 0.6689 0.641 0.641 0.651 0.632 0.641 366,798 0.6401 0.00%
2025-07-07 0 0.670 0.660 0.680 0.660 0.670 198,000 131,130 0.6623 0.641 0.632 0.651 0.632 0.641 206,912 0.6337 0.00%
2025-07-04 0 0.670 0.670 0.680 0.660 0.670 169,000 112,040 0.6630 0.641 0.641 0.651 0.632 0.641 176,607 0.6344 0.00%
2025-07-03 0 0.670 0.660 0.670 0.650 0.670 1,312,000 866,040 0.6601 0.641 0.632 0.641 0.622 0.641 1,371,052 0.6317 1.52%
2025-07-02 0 0.660 0.660 0.670 0.650 0.670 669,000 442,350 0.6612 0.632 0.632 0.641 0.622 0.641 699,111 0.6327 -1.49%
2025-06-30 0 0.670 0.670 0.680 0.660 0.670 707,000 469,420 0.6640 0.641 0.641 0.651 0.632 0.641 738,821 0.6354 0.00%
2025-06-27 0 0.670 0.670 0.680 0.660 0.680 346,000 229,930 0.6645 0.641 0.641 0.651 0.632 0.651 361,573 0.6359 0.00%
2025-06-26 0 0.670 0.660 0.670 0.660 0.680 896,000 596,890 0.6662 0.641 0.632 0.641 0.632 0.651 936,328 0.6375 -1.47%
2025-06-25 0 0.680 0.680 0.700 0.680 0.700 403,000 274,480 0.6811 0.651 0.651 0.670 0.651 0.670 421,139 0.6518 0.00%
2025-06-24 0 0.680 0.680 0.690 0.670 0.690 541,000 365,060 0.6748 0.651 0.651 0.660 0.641 0.660 565,350 0.6457 0.00%
2025-06-23 0 0.680 0.680 0.690 0.670 0.680 245,000 166,420 0.6793 0.651 0.651 0.660 0.641 0.651 256,027 0.6500 -1.45%
2025-06-20 0 0.690 0.680 0.690 0.670 0.700 834,000 572,390 0.6863 0.660 0.651 0.660 0.641 0.670 871,537 0.6568 2.99%
2025-06-19 0 0.670 0.670 0.680 0.660 0.690 1,428,000 963,010 0.6744 0.641 0.641 0.651 0.632 0.660 1,492,273 0.6453 -2.90%
2025-06-18 0 0.690 0.690 0.700 0.680 0.700 607,000 420,290 0.6924 0.660 0.660 0.670 0.651 0.670 634,320 0.6626 -2.82%
2025-06-17 0 0.710 0.700 0.720 0.690 0.730 1,829,000 1,302,540 0.7122 0.679 0.670 0.689 0.660 0.699 1,911,321 0.6815 -4.05%
2025-06-16 0 0.740 0.730 0.740 0.670 0.740 2,623,000 1,849,900 0.7053 0.708 0.699 0.708 0.641 0.708 2,741,058 0.6749 10.45%
2025-06-13 0 0.670 0.670 0.680 0.660 0.680 1,252,000 840,310 0.6712 0.641 0.641 0.651 0.632 0.651 1,308,351 0.6423 -4.29%
2025-06-12 0 0.700 0.690 0.700 0.680 0.720 1,072,000 749,440 0.6991 0.670 0.660 0.670 0.651 0.689 1,120,250 0.6690 -1.41%
2025-06-11 0 0.710 0.700 0.710 0.660 0.720 3,112,000 2,103,800 0.6760 0.679 0.670 0.679 0.632 0.689 3,252,068 0.6469 5.97%
2025-06-10 0 0.670 0.670 0.680 0.670 0.690 1,112,000 747,870 0.6725 0.641 0.641 0.651 0.641 0.660 1,162,050 0.6436 -2.90%
2025-06-09 0 0.690 0.680 0.690 0.680 0.770 6,839,000 4,857,300 0.7102 0.660 0.651 0.660 0.651 0.737 7,146,816 0.6796 -11.54%
2025-06-06 0 0.780 0.750 0.780 0.710 0.810 5,674,000 4,280,740 0.7544 0.746 0.718 0.746 0.679 0.775 5,929,381 0.7220 5.41%
2025-06-05 0 0.740 0.740 0.760 0.590 0.790 18,731,000 12,136,280 0.6479 0.708 0.708 0.727 0.565 0.756 19,574,062 0.6200 21.31%
2025-06-04 0 0.610 0.600 0.610 0.580 0.620 13,326,000 7,991,170 0.5997 0.584 0.574 0.584 0.555 0.593 13,925,789 0.5738 5.17%
2025-06-03 0 0.580 0.580 0.590 0.570 0.590 1,862,000 1,078,110 0.5790 0.555 0.555 0.565 0.545 0.565 1,945,807 0.5541 -1.69%
2025-06-02 0 0.590 0.570 0.590 0.570 0.600 6,173,000 3,606,420 0.5842 0.565 0.545 0.565 0.545 0.574 6,450,840 0.5591 -1.67%
2025-05-30 0 0.600 0.580 0.600 0.580 0.600 426,000 252,000 0.5915 0.574 0.555 0.574 0.555 0.574 445,174 0.5661 1.69%
2025-05-29 0 0.590 0.580 0.590 0.580 0.600 1,557,000 914,180 0.5871 0.565 0.555 0.565 0.555 0.574 1,627,079 0.5619 0.00%
2025-05-28 0 0.590 0.580 0.590 0.580 0.600 386,000 227,710 0.5899 0.565 0.555 0.565 0.555 0.574 403,373 0.5645 -1.67%
2025-05-27 0 0.600 0.590 0.600 0.590 0.600 786,000 465,340 0.5920 0.574 0.565 0.574 0.565 0.574 821,377 0.5665 0.00%
2025-05-26 0 0.600 0.590 0.600 0.580 0.600 4,286,000 2,541,270 0.5929 0.574 0.565 0.574 0.555 0.574 4,478,908 0.5674 1.69%
2025-05-23 0 0.590 0.580 0.600 0.580 0.600 328,000 193,760 0.5907 0.565 0.555 0.574 0.555 0.574 342,763 0.5653 0.00%
2025-05-22 0 0.590 0.580 0.590 0.580 0.600 1,006,000 592,210 0.5887 0.565 0.555 0.565 0.555 0.574 1,051,279 0.5633 -1.67%
2025-05-21 0 0.600 0.590 0.600 0.590 0.600 496,000 297,550 0.5999 0.574 0.565 0.574 0.565 0.574 518,324 0.5741 -1.64%
2025-05-20 0 0.610 0.600 0.610 0.600 0.610 432,000 262,870 0.6085 0.584 0.574 0.584 0.574 0.584 451,444 0.5823 0.00%
2025-05-19 0 0.610 0.600 0.610 0.600 0.620 300,000 183,020 0.6101 0.584 0.574 0.584 0.574 0.593 313,503 0.5838 -1.61%
2025-05-16 0 0.620 0.610 0.620 0.610 0.620 413,000 255,840 0.6195 0.593 0.584 0.593 0.584 0.593 431,589 0.5928 0.00%
2025-05-15 0 0.620 0.610 0.620 0.610 0.630 1,455,000 894,350 0.6147 0.593 0.584 0.593 0.584 0.603 1,520,488 0.5882 1.64%
2025-05-14 0 0.610 0.610 0.630 0.600 0.630 2,484,000 1,525,040 0.6139 0.584 0.584 0.603 0.574 0.603 2,595,802 0.5875 1.67%
2025-05-13 0 0.600 0.590 0.600 0.590 0.600 611,000 363,270 0.5945 0.574 0.565 0.574 0.565 0.574 638,500 0.5689 1.69%
2025-05-12 0 0.590 0.590 0.600 0.590 0.610 2,767,000 1,641,140 0.5931 0.565 0.565 0.574 0.565 0.584 2,891,540 0.5676 0.00%
2025-05-09 0 0.590 0.580 0.590 0.580 0.590 1,115,000 648,760 0.5818 0.565 0.555 0.565 0.555 0.565 1,165,185 0.5568 0.00%
2025-05-08 0 0.590 0.570 0.590 0.570 0.590 626,000 365,640 0.5841 0.565 0.545 0.565 0.545 0.565 654,176 0.5589 1.72%
2025-05-07 0 0.580 0.570 0.580 0.580 0.590 1,469,000 852,350 0.5802 0.555 0.545 0.555 0.555 0.565 1,535,118 0.5552 0.00%
2025-05-06 0 0.580 0.570 0.580 0.560 0.580 487,000 280,880 0.5768 0.555 0.545 0.555 0.536 0.555 508,919 0.5519 1.75%
2025-05-02 0 0.570 0.560 0.580 0.570 0.570 1,192,000 679,440 0.5700 0.545 0.536 0.555 0.545 0.545 1,245,651 0.5454 0.00%
2025-04-30 0 0.570 0.570 0.580 0.570 0.580 2,078,000 1,186,900 0.5712 0.545 0.545 0.555 0.545 0.555 2,171,529 0.5466 -3.39%
2025-04-29 0 0.590 0.580 0.590 0.580 0.590 2,547,000 1,479,360 0.5808 0.565 0.555 0.565 0.555 0.565 2,661,638 0.5558 0.00%
2025-04-28 0 0.590 0.580 0.590 0.580 0.590 1,409,000 821,510 0.5830 0.565 0.555 0.565 0.555 0.565 1,472,418 0.5579 0.00%
2025-04-25 0 0.590 0.590 0.600 0.590 0.600 5,803,000 3,433,560 0.5917 0.565 0.565 0.574 0.565 0.574 6,064,187 0.5662 -1.67%
2025-04-24 0 0.600 0.590 0.600 0.590 0.600 3,821,000 2,256,390 0.5905 0.574 0.565 0.574 0.565 0.574 3,992,979 0.5651 0.00%
2025-04-23 0 0.600 0.580 0.600 0.580 0.600 4,258,000 2,513,960 0.5904 0.574 0.555 0.574 0.555 0.574 4,449,648 0.5650 1.69%
2025-04-22 0 0.590 0.580 0.590 0.570 0.590 1,979,000 1,150,390 0.5813 0.565 0.555 0.565 0.545 0.565 2,068,073 0.5563 0.00%
2025-04-17 0 0.590 0.580 0.590 0.570 0.590 1,386,000 802,820 0.5792 0.565 0.555 0.565 0.545 0.565 1,448,382 0.5543 0.00%
2025-04-16 0 0.590 0.580 0.590 0.570 0.590 2,253,000 1,312,660 0.5826 0.565 0.555 0.565 0.545 0.565 2,354,405 0.5575 0.00%
2025-04-15 0 0.590 0.590 0.600 0.590 0.600 1,469,000 867,080 0.5903 0.565 0.565 0.574 0.565 0.574 1,535,118 0.5648 0.00%
2025-04-14 0 0.590 0.590 0.600 0.590 0.610 2,862,000 1,704,610 0.5956 0.565 0.565 0.574 0.565 0.584 2,990,816 0.5699 1.72%
2025-04-11 0 0.580 0.570 0.580 0.570 0.580 1,111,000 643,380 0.5791 0.555 0.545 0.555 0.545 0.555 1,161,005 0.5542 0.00%
2025-04-10 0 0.580 0.580 0.600 0.560 0.600 4,312,000 2,495,020 0.5786 0.555 0.555 0.574 0.536 0.574 4,506,078 0.5537 3.57%
2025-04-09 0 0.560 0.560 0.570 0.490 0.570 8,206,000 4,428,070 0.5396 0.536 0.536 0.545 0.469 0.545 8,575,343 0.5164 9.80%
2025-04-08 0 0.510 0.510 0.520 0.500 0.530 6,247,000 3,212,130 0.5142 0.488 0.488 0.498 0.478 0.507 6,528,171 0.4920 -7.27%
2025-04-07 0 0.550 0.475 0.540 0.470 0.550 15,980,000 7,969,029 0.4987 0.526 0.455 0.517 0.450 0.526 16,699,242 0.4772 0.00%
2025-04-03 0 0.550 0.540 0.550 0.530 0.560 3,920,000 2,125,830 0.5423 0.526 0.517 0.526 0.507 0.536 4,096,435 0.5189 -3.51%
2025-04-02 0 0.570 0.560 0.570 0.560 0.570 1,261,000 708,890 0.5622 0.545 0.536 0.545 0.536 0.545 1,317,756 0.5380 0.00%
2025-04-01 0 0.570 0.560 0.570 0.550 0.570 1,542,000 870,020 0.5642 0.545 0.536 0.545 0.526 0.545 1,611,404 0.5399 0.00%
2025-03-31 0 0.570 0.560 0.570 0.550 0.580 6,597,000 3,776,820 0.5725 0.545 0.536 0.545 0.526 0.555 6,893,924 0.5478 -6.56%
2025-03-28 0 0.610 0.600 0.610 0.590 0.610 3,880,000 2,328,290 0.6001 0.584 0.574 0.584 0.565 0.584 4,054,635 0.5742 0.00%
2025-03-27 0 0.610 0.610 0.630 0.610 0.660 2,907,000 1,827,910 0.6288 0.584 0.584 0.603 0.584 0.632 3,037,841 0.6017 -6.15%
2025-03-26 0 0.650 0.640 0.650 0.620 0.660 2,596,000 1,658,960 0.6390 0.622 0.612 0.622 0.593 0.632 2,712,843 0.6115 4.84%
2025-03-25 0 0.620 0.620 0.630 0.600 0.640 6,422,000 3,966,600 0.6177 0.593 0.593 0.603 0.574 0.612 6,711,047 0.5911 3.33%
2025-03-24 0 0.600 0.590 0.600 0.550 0.600 4,986,000 2,898,360 0.5813 0.574 0.565 0.574 0.526 0.574 5,210,414 0.5563 7.14%
2025-03-21 0 0.560 0.550 0.560 0.550 0.560 2,769,000 1,536,830 0.5550 0.536 0.526 0.536 0.526 0.536 2,893,630 0.5311 0.00%
2025-03-20 0 0.560 0.560 0.570 0.560 0.580 1,679,000 960,530 0.5721 0.536 0.536 0.545 0.536 0.555 1,754,570 0.5474 -3.45%
2025-03-19 0 0.580 0.580 0.590 0.580 0.590 7,953,000 4,614,350 0.5802 0.555 0.555 0.565 0.555 0.565 8,310,956 0.5552 0.00%
2025-03-18 0 0.580 0.570 0.580 0.570 0.590 2,270,000 1,306,690 0.5756 0.555 0.545 0.555 0.545 0.565 2,372,170 0.5508 0.00%
2025-03-17 0 0.580 0.570 0.580 0.570 0.590 3,202,000 1,857,220 0.5800 0.555 0.545 0.555 0.545 0.565 3,346,119 0.5550 0.00%
2025-03-14 0 0.580 0.570 0.580 0.570 0.580 3,906,000 2,239,240 0.5733 0.555 0.545 0.555 0.545 0.555 4,081,805 0.5486 -1.69%
2025-03-13 0 0.590 0.580 0.590 0.570 0.600 4,559,000 2,655,540 0.5825 0.565 0.555 0.565 0.545 0.574 4,764,196 0.5574 -1.67%
2025-03-12 0 0.600 0.590 0.600 0.590 0.610 2,839,000 1,685,500 0.5937 0.574 0.565 0.574 0.565 0.584 2,966,780 0.5681 0.00%
2025-03-11 0 0.600 0.590 0.600 0.580 0.600 4,563,000 2,708,330 0.5935 0.574 0.565 0.574 0.555 0.574 4,768,376 0.5680 -3.23%
2025-03-10 0 0.620 0.610 0.620 0.610 0.670 7,529,000 4,777,080 0.6345 0.593 0.584 0.593 0.584 0.641 7,867,872 0.6072 -3.12%
2025-03-07 0 0.640 0.630 0.640 0.590 0.640 20,506,000 12,735,550 0.6211 0.612 0.603 0.612 0.565 0.612 21,428,953 0.5943 8.47%
2025-03-06 0 0.590 0.590 0.610 0.580 0.620 21,826,000 13,040,020 0.5975 0.565 0.565 0.584 0.555 0.593 22,808,365 0.5717 0.00%
2025-03-05 0 0.590 0.590 0.600 0.550 0.610 30,953,000 17,900,530 0.5783 0.565 0.565 0.574 0.526 0.584 32,346,161 0.5534 9.26%
2025-03-04 0 0.540 0.530 0.540 0.530 0.560 52,049,000 27,950,990 0.5370 0.517 0.507 0.517 0.507 0.536 54,391,669 0.5139 1.89%
2025-03-03 0 0.530 0.520 0.530 0.520 0.570 6,898,000 3,707,580 0.5375 0.507 0.498 0.507 0.498 0.545 7,208,471 0.5143 0.00%
2025-02-28 0 0.530 0.520 0.530 0.530 0.540 10,099,000 5,366,120 0.5314 0.507 0.498 0.507 0.507 0.517 10,553,545 0.5085 -1.85%
2025-02-27 0 0.540 0.540 0.550 0.540 0.540 2,020,000 1,090,800 0.5400 0.517 0.517 0.526 0.517 0.517 2,110,918 0.5167 0.00%
2025-02-26 0 0.540 0.540 0.550 0.540 0.550 5,004,000 2,703,160 0.5402 0.517 0.517 0.526 0.517 0.526 5,229,225 0.5169 -1.82%
2025-02-25 0 0.550 0.540 0.550 0.540 0.550 1,184,000 649,140 0.5483 0.526 0.517 0.526 0.517 0.526 1,237,291 0.5246 -1.79%
2025-02-24 0 0.560 0.550 0.560 0.550 0.560 800,000 442,580 0.5532 0.536 0.526 0.536 0.526 0.536 836,007 0.5294 0.00%
2025-02-21 0 0.560 0.550 0.560 0.540 0.560 806,000 445,650 0.5529 0.536 0.526 0.536 0.517 0.536 842,277 0.5291 1.82%
2025-02-20 0 0.550 0.540 0.550 0.540 0.550 2,324,000 1,259,900 0.5421 0.526 0.517 0.526 0.517 0.526 2,428,601 0.5188 0.00%
2025-02-19 0 0.550 0.550 0.560 0.540 0.560 1,598,000 879,770 0.5505 0.526 0.526 0.536 0.517 0.536 1,669,924 0.5268 0.00%
2025-02-18 0 0.550 0.550 0.560 0.540 0.560 714,000 394,660 0.5527 0.526 0.526 0.536 0.517 0.536 746,136 0.5289 0.00%
2025-02-17 0 0.550 0.540 0.550 0.540 0.550 839,000 457,720 0.5456 0.526 0.517 0.526 0.517 0.526 876,762 0.5221 0.00%
2025-02-14 0 0.550 0.540 0.550 0.530 0.550 2,912,000 1,574,740 0.5408 0.526 0.517 0.526 0.507 0.526 3,043,066 0.5175 1.85%
2025-02-13 0 0.540 0.530 0.550 0.530 0.560 2,579,000 1,395,660 0.5412 0.517 0.507 0.526 0.507 0.536 2,695,078 0.5179 -1.82%
2025-02-12 0 0.550 0.540 0.550 0.540 0.550 1,313,000 717,670 0.5466 0.526 0.517 0.526 0.517 0.526 1,372,097 0.5230 0.00%
2025-02-11 0 0.550 0.540 0.560 0.540 0.560 2,335,000 1,280,850 0.5485 0.526 0.517 0.536 0.517 0.536 2,440,096 0.5249 -1.79%
2025-02-10 0 0.560 0.560 0.570 0.550 0.570 1,096,000 614,980 0.5611 0.536 0.536 0.545 0.526 0.545 1,145,330 0.5369 0.00%
2025-02-07 0 0.560 0.560 0.570 0.560 0.570 587,000 330,820 0.5636 0.536 0.536 0.545 0.536 0.545 613,420 0.5393 -1.75%
2025-02-06 0 0.570 0.560 0.570 0.550 0.570 943,000 530,240 0.5623 0.545 0.536 0.545 0.526 0.545 985,443 0.5381 1.79%
2025-02-05 0 0.560 0.560 0.570 0.550 0.570 499,000 281,860 0.5648 0.536 0.536 0.545 0.526 0.545 521,459 0.5405 -3.45%
2025-02-04 0 0.580 0.560 0.580 0.550 0.580 661,000 373,750 0.5654 0.555 0.536 0.555 0.526 0.555 690,751 0.5411 3.57%
2025-02-03 0 0.560 0.540 0.560 0.550 0.560 268,000 149,120 0.5564 0.536 0.517 0.536 0.526 0.536 280,062 0.5325 1.82%
2025-01-28 0 0.550 0.540 0.550 0.550 0.550 194,000 106,700 0.5500 0.526 0.517 0.526 0.526 0.526 202,732 0.5263 0.00%
2025-01-27 0 0.550 0.540 0.550 0.530 0.570 2,779,000 1,506,890 0.5422 0.526 0.517 0.526 0.507 0.545 2,904,080 0.5189 -3.51%
2025-01-24 0 0.570 0.560 0.570 0.550 0.570 274,000 153,640 0.5607 0.545 0.536 0.545 0.526 0.545 286,332 0.5366 1.79%
2025-01-23 0 0.560 0.540 0.560 0.540 0.560 765,000 421,440 0.5509 0.536 0.517 0.536 0.517 0.536 799,432 0.5272 0.00%
2025-01-22 0 0.560 0.550 0.560 0.550 0.570 408,000 228,540 0.5601 0.536 0.526 0.536 0.526 0.545 426,364 0.5360 -1.75%
2025-01-21 0 0.570 0.550 0.570 0.550 0.580 1,866,000 1,052,560 0.5641 0.545 0.526 0.545 0.526 0.555 1,949,987 0.5398 0.00%
2025-01-20 0 0.570 0.560 0.570 0.540 0.600 76,811,000 39,473,350 0.5139 0.545 0.536 0.545 0.517 0.574 80,268,180 0.4918 7.55%
2025-01-17 0 0.530 0.520 0.530 0.510 0.530 426,000 223,460 0.5246 0.507 0.498 0.507 0.488 0.507 445,174 0.5020 3.92%
2025-01-16 0 0.510 0.500 0.510 0.510 0.530 1,471,000 760,020 0.5167 0.488 0.478 0.488 0.488 0.507 1,537,208 0.4944 2.00%
2025-01-15 0 0.500 0.500 0.520 0.500 0.520 500,000 255,410 0.5108 0.478 0.478 0.498 0.478 0.498 522,504 0.4888 -1.96%
2025-01-14 0 0.510 0.500 0.510 0.500 0.520 614,000 315,200 0.5134 0.488 0.478 0.488 0.478 0.498 641,635 0.4912 -1.92%
2025-01-13 0 0.520 0.500 0.520 0.520 0.520 200,000 104,000 0.5200 0.498 0.478 0.498 0.498 0.498 209,002 0.4976 0.00%
2025-01-10 0 0.520 0.500 0.520 0.510 0.520 586,000 304,570 0.5197 0.498 0.478 0.498 0.488 0.498 612,375 0.4974 -1.89%
2025-01-09 0 0.530 0.520 0.530 0.520 0.530 370,000 195,710 0.5289 0.507 0.498 0.507 0.498 0.507 386,653 0.5062 -1.85%
2025-01-08 0 0.540 0.520 0.530 0.530 0.540 539,000 286,680 0.5319 0.517 0.498 0.507 0.507 0.517 563,260 0.5090 0.00%
2025-01-07 0 0.540 0.530 0.540 0.530 0.540 219,000 118,210 0.5398 0.517 0.507 0.517 0.507 0.517 228,857 0.5165 -1.82%
2025-01-06 0 0.550 0.540 0.550 0.530 0.550 445,000 242,060 0.5440 0.526 0.517 0.526 0.507 0.526 465,029 0.5205 0.00%
2025-01-03 0 0.550 0.540 0.550 0.540 0.550 1,311,000 714,230 0.5448 0.526 0.517 0.526 0.517 0.526 1,370,007 0.5213 -1.79%
2025-01-02 0 0.560 0.550 0.560 0.550 0.560 659,000 364,600 0.5533 0.536 0.526 0.536 0.526 0.536 688,661 0.5294 0.00%
2024-12-31 0 0.560 0.550 0.560 0.550 0.560 193,000 108,030 0.5597 0.536 0.526 0.536 0.526 0.536 201,687 0.5356 0.00%
2024-12-30 0 0.560 0.560 0.570 0.560 0.560 221,000 125,760 0.5690 0.536 0.536 0.545 0.536 0.536 230,947 0.5445 0.00%
2024-12-27 0 0.560 0.560 0.570 0.550 0.560 1,145,000 635,440 0.5550 0.536 0.536 0.545 0.526 0.536 1,196,535 0.5311 0.00%
2024-12-24 0 0.560 0.550 0.560 0.560 0.580 742,000 415,740 0.5603 0.536 0.526 0.536 0.536 0.555 775,397 0.5362 -3.45%
2024-12-23 0 0.580 0.570 0.580 0.540 0.580 3,035,000 1,700,440 0.5603 0.555 0.545 0.555 0.517 0.555 3,171,602 0.5361 5.45%
2024-12-20 0 0.550 0.540 0.550 0.530 0.560 2,687,000 1,465,210 0.5453 0.526 0.517 0.526 0.507 0.536 2,807,939 0.5218 1.85%
2024-12-19 0 0.540 0.540 0.550 0.540 0.550 207,000 113,780 0.5497 0.517 0.517 0.526 0.517 0.526 216,317 0.5260 -1.82%
2024-12-18 0 0.550 0.530 0.550 0.530 0.550 801,000 437,470 0.5462 0.526 0.507 0.526 0.507 0.526 837,052 0.5226 0.00%
2024-12-17 0 0.550 0.540 0.550 0.530 0.550 706,000 383,220 0.5428 0.526 0.517 0.526 0.507 0.526 737,776 0.5194 0.00%
2024-12-16 0 0.550 0.540 0.550 0.540 0.550 311,000 169,940 0.5464 0.526 0.517 0.526 0.517 0.526 324,998 0.5229 0.00%
2024-12-13 0 0.550 0.540 0.550 0.540 0.550 219,000 120,270 0.5492 0.526 0.517 0.526 0.517 0.526 228,857 0.5255 -1.79%
2024-12-12 0 0.560 0.540 0.560 0.540 0.560 471,000 258,980 0.5499 0.536 0.517 0.536 0.517 0.536 492,199 0.5262 1.82%
2024-12-11 0 0.550 0.530 0.550 0.530 0.560 3,299,000 1,769,340 0.5363 0.526 0.507 0.526 0.507 0.536 3,447,484 0.5132 -1.79%
2024-12-10 0 0.560 0.540 0.560 0.540 0.560 957,000 530,830 0.5547 0.536 0.517 0.536 0.517 0.536 1,000,074 0.5308 0.00%
2024-12-09 0 0.560 0.550 0.560 0.550 0.560 833,000 466,080 0.5595 0.536 0.526 0.536 0.526 0.536 870,492 0.5354 -1.75%
2024-12-06 0 0.570 0.560 0.570 0.550 0.570 460,000 259,430 0.5640 0.545 0.536 0.545 0.526 0.545 480,704 0.5397 0.00%
2024-12-05 0 0.570 0.560 0.570 0.560 0.570 262,000 148,720 0.5676 0.545 0.536 0.545 0.536 0.545 273,792 0.5432 0.00%
2024-12-04 0 0.570 0.560 0.570 0.550 0.570 1,087,000 610,700 0.5618 0.545 0.536 0.545 0.526 0.545 1,135,925 0.5376 1.79%
2024-12-03 0 0.560 0.560 0.570 0.560 0.570 210,000 119,620 0.5696 0.536 0.536 0.545 0.536 0.545 219,452 0.5451 -1.75%
2024-12-02 0 0.570 0.560 0.570 0.560 0.570 729,000 413,940 0.5678 0.545 0.536 0.545 0.536 0.545 761,811 0.5434 0.00%
2024-11-29 0 0.570 0.560 0.570 0.570 0.570 200,000 114,000 0.5700 0.545 0.536 0.545 0.545 0.545 209,002 0.5454 0.00%
2024-11-28 0 0.570 0.560 0.570 0.560 0.570 393,000 222,090 0.5651 0.545 0.536 0.545 0.536 0.545 410,689 0.5408 0.00%
2024-11-27 0 0.570 0.560 0.570 0.560 0.570 255,000 145,100 0.5690 0.545 0.536 0.545 0.536 0.545 266,477 0.5445 1.79%
2024-11-26 0 0.560 0.560 0.570 0.550 0.570 1,563,000 879,340 0.5626 0.536 0.536 0.545 0.526 0.545 1,633,349 0.5384 -1.75%
2024-11-25 0 0.570 0.570 0.580 0.570 0.580 684,000 391,590 0.5725 0.545 0.545 0.555 0.545 0.555 714,786 0.5478 -1.72%
2024-11-22 0 0.580 0.570 0.580 0.580 0.590 694,000 403,040 0.5807 0.555 0.545 0.555 0.555 0.565 725,236 0.5557 -1.69%
2024-11-21 0 0.590 0.580 0.590 0.580 0.590 362,000 212,890 0.5881 0.565 0.555 0.565 0.555 0.565 378,293 0.5628 0.00%
2024-11-20 0 0.590 0.580 0.590 0.560 0.590 20,345,000 11,786,570 0.5793 0.565 0.555 0.565 0.536 0.565 21,260,706 0.5544 1.72%
2024-11-19 0 0.580 0.570 0.580 0.560 0.580 2,114,000 1,207,530 0.5712 0.555 0.545 0.555 0.536 0.555 2,209,149 0.5466 3.57%
2024-11-18 0 0.560 0.560 0.570 0.560 0.580 1,634,000 924,480 0.5658 0.536 0.536 0.545 0.536 0.555 1,707,545 0.5414 -1.75%
2024-11-15 0 0.570 0.560 0.570 0.560 0.580 4,116,000 2,361,450 0.5737 0.545 0.536 0.545 0.536 0.555 4,301,257 0.5490 -1.72%
2024-11-14 0 0.580 0.560 0.580 0.560 0.580 954,000 546,950 0.5733 0.555 0.536 0.555 0.536 0.555 996,939 0.5486 1.75%
2024-11-13 0 0.570 0.560 0.580 0.560 0.570 3,484,000 1,975,490 0.5670 0.545 0.536 0.555 0.536 0.545 3,640,811 0.5426 -1.72%
2024-11-12 0 0.580 0.570 0.580 0.560 0.570 725,000 414,800 0.5721 0.555 0.545 0.555 0.536 0.545 757,631 0.5475 1.75%
2024-11-11 0 0.570 0.570 0.580 0.560 0.570 3,184,000 1,813,790 0.5697 0.545 0.545 0.555 0.536 0.545 3,327,308 0.5451 -1.72%
2024-11-08 0 0.580 0.570 0.580 0.560 0.570 31,039,000 17,954,300 0.5784 0.555 0.545 0.555 0.536 0.545 32,436,032 0.5535 0.00%
2024-11-07 0 0.580 0.570 0.580 0.560 0.570 747,000 425,570 0.5697 0.555 0.545 0.555 0.536 0.545 780,622 0.5452 1.75%
2024-11-06 0 0.570 0.560 0.570 0.560 0.570 631,000 358,610 0.5683 0.545 0.536 0.545 0.536 0.545 659,401 0.5438 0.00%
2024-11-05 0 0.570 0.560 0.570 0.560 0.570 1,480,000 843,130 0.5697 0.545 0.536 0.545 0.536 0.545 1,546,613 0.5451 0.00%
2024-11-04 0 0.570 0.560 0.570 0.560 0.580 787,000 449,410 0.5710 0.545 0.536 0.545 0.536 0.555 822,422 0.5464 0.00%
2024-11-01 0 0.570 0.560 0.570 0.560 0.570 736,000 417,620 0.5674 0.545 0.536 0.545 0.536 0.545 769,127 0.5430 1.79%
2024-10-31 0 0.560 0.560 0.570 0.560 0.580 1,372,000 782,660 0.5705 0.536 0.536 0.545 0.536 0.555 1,433,752 0.5459 -1.75%
2024-10-30 0 0.570 0.560 0.570 0.560 0.570 1,033,000 588,320 0.5695 0.545 0.536 0.545 0.536 0.545 1,079,494 0.5450 0.00%
2024-10-29 0 0.570 0.560 0.570 0.560 0.580 787,000 450,530 0.5725 0.545 0.536 0.545 0.536 0.555 822,422 0.5478 0.00%
2024-10-28 0 0.570 0.560 0.570 0.560 0.580 1,488,000 851,370 0.5722 0.545 0.536 0.545 0.536 0.555 1,554,973 0.5475 0.00%
2024-10-25 0 0.570 0.570 0.580 0.560 0.590 1,612,000 926,530 0.5748 0.545 0.545 0.555 0.536 0.565 1,684,554 0.5500 -1.72%
2024-10-24 0 0.580 0.580 0.590 0.570 0.590 968,000 565,210 0.5839 0.555 0.555 0.565 0.545 0.565 1,011,569 0.5587 -1.69%
2024-10-23 0 0.590 0.580 0.590 0.570 0.590 939,000 546,810 0.5823 0.565 0.555 0.565 0.545 0.565 981,263 0.5573 0.00%
2024-10-22 0 0.590 0.580 0.590 0.570 0.590 1,108,000 650,600 0.5872 0.565 0.555 0.565 0.545 0.565 1,157,870 0.5619 0.00%
2024-10-21 0 0.590 0.580 0.590 0.580 0.590 987,000 580,140 0.5878 0.565 0.555 0.565 0.555 0.565 1,031,424 0.5625 0.00%
2024-10-18 0 0.590 0.580 0.590 0.570 0.590 1,140,000 663,650 0.5821 0.565 0.555 0.565 0.545 0.565 1,191,310 0.5571 3.51%
2024-10-17 0 0.570 0.570 0.580 0.570 0.590 2,277,000 1,322,280 0.5807 0.545 0.545 0.555 0.545 0.565 2,379,485 0.5557 -5.00%
2024-10-16 0 0.600 0.590 0.600 0.570 0.600 1,720,000 1,010,480 0.5875 0.574 0.565 0.574 0.545 0.574 1,797,415 0.5622 0.00%
2024-10-15 0 0.600 0.580 0.600 0.580 0.600 1,762,000 1,039,220 0.5898 0.574 0.555 0.574 0.555 0.574 1,841,306 0.5644 0.00%
2024-10-14 0 0.600 0.590 0.600 0.590 0.600 1,054,000 628,830 0.5966 0.574 0.565 0.574 0.565 0.574 1,101,439 0.5709 0.00%
2024-10-10 0 0.600 0.600 0.610 0.580 0.600 3,076,000 1,829,050 0.5946 0.574 0.574 0.584 0.555 0.574 3,214,447 0.5690 -1.64%
2024-10-09 0 0.610 0.600 0.610 0.590 0.620 2,206,000 1,327,510 0.6018 0.584 0.574 0.584 0.565 0.593 2,305,290 0.5759 -1.61%
2024-10-08 0 0.620 0.620 0.630 0.590 0.670 8,637,000 5,359,230 0.6205 0.593 0.593 0.603 0.565 0.641 9,025,742 0.5938 -6.06%
2024-10-07 0 0.660 0.660 0.670 0.640 0.670 12,704,000 8,326,900 0.6555 0.632 0.632 0.641 0.612 0.641 13,275,793 0.6272 4.76%
2024-10-04 0 0.630 0.630 0.640 0.590 0.640 8,725,000 5,375,880 0.6161 0.603 0.603 0.612 0.565 0.612 9,117,703 0.5896 8.62%
2024-10-03 0 0.580 0.570 0.580 0.550 0.580 1,854,000 1,046,300 0.5643 0.555 0.545 0.555 0.526 0.555 1,937,447 0.5400 1.75%
2024-10-02 0 0.570 0.570 0.580 0.560 0.600 4,284,000 2,464,160 0.5752 0.545 0.545 0.555 0.536 0.574 4,476,818 0.5504 -5.00%
2024-09-30 0 0.600 0.580 0.600 0.570 0.600 3,410,000 1,998,570 0.5861 0.574 0.555 0.574 0.545 0.574 3,563,480 0.5608 0.00%
2024-09-27 0 0.600 0.580 0.600 0.570 0.600 2,635,000 1,562,930 0.5931 0.574 0.555 0.574 0.545 0.574 2,753,598 0.5676 1.69%
2024-09-26 0 0.590 0.570 0.590 0.570 0.610 3,664,000 2,159,870 0.5895 0.565 0.545 0.565 0.545 0.584 3,828,913 0.5641 -4.84%
2024-09-25 0 0.620 0.610 0.620 0.550 0.660 2,630,000 1,646,570 0.6261 0.593 0.584 0.593 0.526 0.632 2,748,373 0.5991 -6.06%
2024-09-24 0 0.660 0.650 0.660 0.650 0.660 1,271,000 834,220 0.6563 0.632 0.622 0.632 0.622 0.632 1,328,206 0.6281 0.00%
2024-09-23 0 0.670 0.660 0.670 0.640 0.670 2,695,000 1,772,460 0.6577 0.632 0.622 0.632 0.603 0.632 2,858,970 0.6200 3.08%
2024-09-20 0 0.650 0.650 0.660 0.630 0.700 3,375,000 2,232,300 0.6614 0.613 0.613 0.622 0.594 0.660 3,580,343 0.6235 1.56%
2024-09-19 0 0.640 0.630 0.640 0.600 0.640 2,407,000 1,502,430 0.6242 0.603 0.594 0.603 0.566 0.603 2,553,448 0.5884 1.59%
2024-09-17 0 0.630 0.610 0.630 0.590 0.640 1,112,000 674,080 0.6062 0.594 0.575 0.594 0.556 0.603 1,179,657 0.5714 -1.56%
2024-09-16 0 0.640 0.630 0.640 0.610 0.650 1,056,000 661,770 0.6267 0.603 0.594 0.603 0.575 0.613 1,120,250 0.5907 1.59%
2024-09-13 0 0.630 0.610 0.630 0.570 0.630 4,848,000 2,838,660 0.5855 0.594 0.575 0.594 0.537 0.594 5,142,964 0.5520 12.50%
2024-09-12 0 0.560 0.560 0.570 0.560 0.570 786,000 441,170 0.5613 0.528 0.528 0.537 0.528 0.537 833,822 0.5291 0.00%
2024-09-11 0 0.560 0.550 0.560 0.530 0.570 3,603,000 1,995,420 0.5538 0.528 0.518 0.528 0.500 0.537 3,822,215 0.5221 3.70%
2024-09-10 0 0.540 0.530 0.540 0.520 0.550 4,930,000 2,629,880 0.5334 0.509 0.500 0.509 0.490 0.518 5,229,953 0.5028 0.00%
2024-09-09 0 0.540 0.530 0.540 0.510 0.560 7,503,000 4,001,460 0.5333 0.509 0.500 0.509 0.481 0.528 7,959,500 0.5027 3.85%
2024-09-05 0 0.520 0.510 0.520 0.500 0.520 3,484,000 1,761,870 0.5057 0.490 0.481 0.490 0.471 0.490 3,695,975 0.4767 1.96%
2024-09-04 0 0.510 0.500 0.520 0.485 0.510 4,085,000 2,046,920 0.5011 0.481 0.471 0.490 0.457 0.481 4,333,541 0.4723 4.08%
2024-09-03 0 0.490 0.490 0.495 0.465 0.500 6,629,000 3,267,374 0.4929 0.462 0.462 0.467 0.438 0.471 7,032,324 0.4646 2.08%
2024-09-02 0 0.480 0.480 0.495 0.430 0.510 8,991,000 4,265,325 0.4744 0.452 0.452 0.467 0.405 0.481 9,538,034 0.4472 -5.88%
2024-08-30 0 0.510 0.495 0.510 0.495 0.510 2,109,000 1,053,155 0.4994 0.481 0.467 0.481 0.467 0.481 2,237,317 0.4707 4.08%
2024-08-29 0 0.490 0.490 0.500 0.490 0.495 2,162,000 1,069,765 0.4948 0.462 0.462 0.471 0.462 0.467 2,293,541 0.4664 -1.01%
2024-08-28 0 0.495 0.490 0.500 0.490 0.495 2,036,000 1,007,730 0.4950 0.467 0.462 0.471 0.462 0.467 2,159,875 0.4666 1.02%
2024-08-27 0 0.490 0.495 0.500 0.490 0.495 2,243,000 1,110,190 0.4950 0.462 0.467 0.471 0.462 0.467 2,379,469 0.4666 -1.01%
2024-08-26 0 0.495 0.490 0.495 0.490 0.495 950,000 465,535 0.4900 0.467 0.462 0.467 0.462 0.467 1,007,800 0.4619 2.06%
2024-08-23 0 0.485 0.485 0.490 0.485 0.495 2,914,000 1,433,060 0.4918 0.457 0.457 0.462 0.457 0.467 3,091,295 0.4636 -2.02%
2024-08-22 0 0.495 0.490 0.495 0.495 0.500 2,313,000 1,153,685 0.4988 0.467 0.462 0.467 0.467 0.471 2,453,728 0.4702 0.00%
2024-08-21 0 0.495 0.495 0.500 0.495 0.500 2,365,000 1,180,645 0.4992 0.467 0.467 0.471 0.467 0.471 2,508,892 0.4706 -1.00%
2024-08-20 0 0.500 0.495 0.500 0.495 0.500 2,812,000 1,405,780 0.4999 0.471 0.467 0.471 0.467 0.471 2,983,089 0.4712 0.00%
2024-08-19 0 0.500 0.495 0.500 0.495 0.510 2,222,000 1,124,720 0.5062 0.471 0.467 0.471 0.467 0.481 2,357,192 0.4771 -1.96%
2024-08-16 0 0.510 0.495 0.510 0.495 0.510 7,416,000 3,706,910 0.4999 0.481 0.467 0.481 0.467 0.481 7,867,207 0.4712 2.00%
2024-08-15 0 0.500 0.495 0.510 0.495 0.510 3,983,000 1,992,420 0.5002 0.471 0.467 0.481 0.467 0.481 4,225,335 0.4715 0.00%
2024-08-14 0 0.500 0.500 0.510 0.495 0.540 6,541,000 3,291,100 0.5031 0.471 0.471 0.481 0.467 0.509 6,938,970 0.4743 1.01%
2024-08-13 0 0.495 0.495 0.520 0.495 0.500 195,000 96,970 0.4973 0.467 0.467 0.490 0.467 0.471 206,864 0.4688 -1.00%
2024-08-12 0 0.500 0.500 0.510 0.490 0.500 34,000 16,960 0.4988 0.471 0.471 0.481 0.462 0.471 36,069 0.4702 2.04%
2024-08-09 0 0.490 0.490 0.510 0.485 0.490 150,000 73,490 0.4899 0.462 0.462 0.481 0.457 0.462 159,126 0.4618 0.00%
2024-08-08 0 0.490 0.490 0.510 0.490 0.490 52,000 25,480 0.4900 0.462 0.462 0.481 0.462 0.462 55,164 0.4619 -1.01%
2024-08-07 0 0.495 0.480 0.500 0.475 0.495 144,001 70,115 0.4869 0.467 0.452 0.471 0.448 0.467 152,762 0.4590 3.13%
2024-08-06 0 0.480 0.480 0.490 0.470 0.480 370,000 175,965 0.4756 0.452 0.452 0.462 0.443 0.452 392,512 0.4483 3.23%
2024-08-05 0 0.465 0.460 0.485 0.450 0.480 810,000 380,905 0.4703 0.438 0.434 0.457 0.424 0.452 859,282 0.4433 -3.12%
2024-08-02 0 0.480 0.470 0.485 0.475 0.495 1,008,000 493,760 0.4898 0.452 0.443 0.457 0.448 0.467 1,069,329 0.4617 -4.00%
2024-08-01 0 0.500 0.495 0.500 0.495 0.510 286,000 142,995 0.5000 0.471 0.467 0.471 0.467 0.481 303,401 0.4713 1.01%
2024-07-31 0 0.495 0.495 0.510 0.495 0.500 660,000 329,230 0.4988 0.467 0.467 0.481 0.467 0.471 700,156 0.4702 -1.00%
2024-07-30 0 0.500 0.500 0.510 0.495 0.510 8,805,000 4,437,420 0.5040 0.471 0.471 0.481 0.467 0.481 9,340,717 0.4751 0.00%
2024-07-29 0 0.500 0.500 0.510 0.500 0.510 7,073,000 3,572,320 0.5051 0.471 0.471 0.481 0.471 0.481 7,503,338 0.4761 0.00%
2024-07-26 0 0.500 0.500 0.510 0.495 0.510 2,270,000 1,154,935 0.5088 0.471 0.471 0.481 0.467 0.481 2,408,112 0.4796 -1.96%
2024-07-25 0 0.510 0.500 0.510 0.495 0.510 2,557,001 1,293,425 0.5058 0.481 0.471 0.481 0.467 0.481 2,712,575 0.4768 2.00%
2024-07-24 0 0.500 0.500 0.510 0.500 0.510 3,523,000 1,776,500 0.5043 0.471 0.471 0.481 0.471 0.481 3,737,348 0.4753 -1.96%
2024-07-23 0 0.510 0.500 0.510 0.500 0.510 2,449,000 1,240,540 0.5065 0.481 0.471 0.481 0.471 0.481 2,598,003 0.4775 0.00%
2024-07-22 0 0.510 0.495 0.510 0.495 0.510 1,259,000 639,460 0.5079 0.481 0.467 0.481 0.467 0.481 1,335,601 0.4788 2.00%
2024-07-19 0 0.500 0.490 0.500 0.490 0.500 1,789,000 891,830 0.4985 0.471 0.462 0.471 0.462 0.471 1,897,847 0.4699 0.00%
2024-07-18 0 0.500 0.495 0.500 0.495 0.510 2,512,000 1,255,950 0.5000 0.471 0.467 0.471 0.467 0.481 2,664,836 0.4713 0.00%
2024-07-17 0 0.500 0.500 0.510 0.495 0.510 2,482,000 1,255,980 0.5060 0.471 0.471 0.481 0.467 0.481 2,633,011 0.4770 0.00%
2024-07-16 0 0.500 0.500 0.510 0.500 0.510 2,954,000 1,492,000 0.5051 0.471 0.471 0.481 0.471 0.481 3,133,728 0.4761 -1.96%
2024-07-15 0 0.510 0.510 0.520 0.500 0.510 728,000 371,240 0.5099 0.481 0.481 0.490 0.471 0.481 772,293 0.4807 -1.92%
2024-07-12 0 0.520 0.510 0.520 0.500 0.520 947,000 488,860 0.5162 0.490 0.481 0.490 0.471 0.490 1,004,618 0.4866 1.96%
2024-07-11 0 0.510 0.500 0.510 0.510 0.510 400,000 204,000 0.5100 0.481 0.471 0.481 0.481 0.481 424,337 0.4808 0.00%
2024-07-10 0 0.510 0.500 0.510 0.500 0.510 895,000 450,610 0.5035 0.481 0.471 0.481 0.471 0.481 949,454 0.4746 0.00%
2024-07-09 0 0.510 0.500 0.510 0.495 0.510 543,000 275,185 0.5068 0.481 0.471 0.481 0.467 0.481 576,037 0.4777 2.00%
2024-07-08 0 0.500 0.490 0.500 0.495 0.500 1,175,000 587,495 0.5000 0.471 0.462 0.471 0.467 0.471 1,246,490 0.4713 -1.96%
2024-07-05 0 0.510 0.500 0.510 0.500 0.510 1,897,000 964,470 0.5084 0.481 0.471 0.481 0.471 0.481 2,012,418 0.4793 0.00%
2024-07-04 0 0.510 0.500 0.510 0.500 0.510 3,175,000 1,614,200 0.5084 0.481 0.471 0.481 0.471 0.481 3,368,175 0.4793 -1.92%
2024-07-03 0 0.530 0.500 0.530 0.500 0.530 2,568,000 1,318,430 0.5134 0.490 0.462 0.490 0.462 0.490 2,776,633 0.4748 3.92%
2024-07-02 0 0.510 0.490 0.510 0.495 0.510 2,595,000 1,306,515 0.5035 0.472 0.453 0.472 0.458 0.472 2,805,826 0.4656 0.00%
2024-06-28 0 0.510 0.510 0.530 0.510 0.530 806,000 415,240 0.5152 0.472 0.472 0.490 0.472 0.490 871,482 0.4765 -1.92%
2024-06-27 0 0.520 0.510 0.520 0.520 0.530 2,836,000 1,478,130 0.5212 0.481 0.472 0.481 0.481 0.490 3,066,406 0.4820 -3.70%
2024-06-26 0 0.540 0.530 0.540 0.510 0.540 2,991,000 1,566,920 0.5239 0.499 0.490 0.499 0.472 0.499 3,233,998 0.4845 0.00%
2024-06-25 0 0.540 0.530 0.540 0.530 0.540 1,110,000 590,470 0.5320 0.499 0.490 0.499 0.490 0.499 1,200,180 0.4920 1.89%
2024-06-24 0 0.530 0.530 0.540 0.520 0.570 7,380,000 4,023,550 0.5452 0.490 0.490 0.499 0.481 0.527 7,979,575 0.5042 1.92%
2024-06-21 0 0.520 0.510 0.520 0.500 0.520 5,581,000 2,843,730 0.5095 0.481 0.472 0.481 0.462 0.481 6,034,418 0.4713 1.96%
2024-06-20 0 0.510 0.495 0.510 0.500 0.510 1,573,000 794,890 0.5053 0.472 0.458 0.472 0.462 0.472 1,700,796 0.4674 0.00%
2024-06-19 0 0.510 0.510 0.530 0.500 0.510 983,000 501,030 0.5097 0.472 0.472 0.490 0.462 0.472 1,062,862 0.4714 0.00%
2024-06-18 0 0.510 0.495 0.510 0.500 0.510 1,202,000 601,020 0.5000 0.472 0.458 0.472 0.462 0.472 1,299,654 0.4624 2.00%
2024-06-17 0 0.500 0.495 0.510 0.495 0.500 332,000 165,905 0.4997 0.462 0.458 0.472 0.458 0.462 358,973 0.4622 0.00%
2024-06-14 0 0.500 0.495 0.500 0.495 0.500 448,000 223,820 0.4996 0.462 0.458 0.462 0.458 0.462 484,397 0.4621 0.00%
2024-06-13 0 0.500 0.495 0.510 0.495 0.500 562,000 280,345 0.4988 0.462 0.458 0.472 0.458 0.462 607,659 0.4614 0.00%
2024-06-12 0 0.500 0.495 0.510 0.500 0.500 351,000 175,500 0.5000 0.462 0.458 0.472 0.462 0.462 379,516 0.4624 1.01%
2024-06-11 0 0.495 0.495 0.510 0.490 0.500 2,504,000 1,245,405 0.4974 0.458 0.458 0.472 0.453 0.462 2,707,433 0.4600 -1.00%
2024-06-07 0 0.500 0.495 0.500 0.495 0.500 795,000 396,875 0.4992 0.462 0.458 0.462 0.458 0.462 859,588 0.4617 0.00%
2024-06-06 0 0.500 0.490 0.510 0.495 0.500 4,674,000 2,325,180 0.4975 0.462 0.453 0.472 0.458 0.462 5,053,731 0.4601 -1.96%
2024-06-05 0 0.510 0.495 0.510 0.495 0.510 244,000 124,295 0.5094 0.472 0.458 0.472 0.458 0.472 263,823 0.4711 3.03%
2024-06-04 0 0.495 0.495 0.510 0.495 0.500 75,000 37,315 0.4975 0.458 0.458 0.472 0.458 0.462 81,093 0.4601 0.00%
2024-06-03 0 0.495 0.500 0.510 0.490 0.500 431,000 213,240 0.4948 0.458 0.462 0.472 0.453 0.462 466,016 0.4576 0.00%
2024-05-31 0 0.495 0.490 0.495 0.495 0.500 445,000 220,380 0.4952 0.458 0.453 0.458 0.458 0.462 481,153 0.4580 -2.94%
2024-05-30 0 0.510 0.490 0.510 0.495 0.510 4,079,000 2,029,024 0.4974 0.472 0.453 0.472 0.458 0.472 4,410,391 0.4601 2.00%
2024-05-29 0 0.500 0.495 0.510 0.495 0.500 318,000 158,890 0.4997 0.462 0.458 0.472 0.458 0.462 343,835 0.4621 1.01%
2024-05-28 0 0.495 0.500 0.510 0.495 0.500 2,638,000 1,315,155 0.4985 0.458 0.462 0.472 0.458 0.462 2,852,320 0.4611 -1.00%
2024-05-27 0 0.500 0.495 0.510 0.495 0.500 1,389,000 694,285 0.4998 0.462 0.458 0.472 0.458 0.462 1,501,847 0.4623 0.00%
2024-05-24 0 0.500 0.495 0.500 0.490 0.500 871,000 434,890 0.4993 0.462 0.458 0.462 0.453 0.462 941,763 0.4618 0.00%
2024-05-23 0 0.500 0.495 0.510 0.490 0.500 2,055,000 1,023,340 0.4980 0.462 0.458 0.472 0.453 0.462 2,221,955 0.4606 0.00%
2024-05-22 0 0.500 0.500 0.510 0.480 0.500 3,857,000 1,905,020 0.4939 0.462 0.462 0.472 0.444 0.462 4,170,355 0.4568 3.09%
2024-05-21 0 0.485 0.485 0.495 0.485 0.495 1,276,000 626,810 0.4912 0.449 0.449 0.458 0.449 0.458 1,379,666 0.4543 -4.90%
2024-05-20 0 0.510 0.495 0.510 0.495 0.510 899,000 449,950 0.5005 0.472 0.458 0.472 0.458 0.472 972,038 0.4629 3.03%
2024-05-17 0 0.495 0.495 0.510 0.490 0.510 987,000 491,230 0.4977 0.458 0.458 0.472 0.453 0.472 1,067,187 0.4603 1.02%
2024-05-16 0 0.490 0.490 0.510 0.490 0.510 1,151,000 569,175 0.4945 0.453 0.453 0.472 0.453 0.472 1,244,511 0.4573 -2.00%
2024-05-14 0 0.500 0.490 0.500 0.490 0.500 240,000 119,635 0.4985 0.462 0.453 0.462 0.453 0.462 259,498 0.4610 0.00%
2024-05-13 0 0.500 0.490 0.500 0.480 0.500 496,000 243,470 0.4909 0.462 0.453 0.462 0.444 0.462 536,297 0.4540 0.00%
2024-05-10 0 0.500 0.490 0.500 0.490 0.500 537,000 265,845 0.4951 0.462 0.453 0.462 0.453 0.462 580,628 0.4579 -1.96%
2024-05-09 0 0.510 0.485 0.510 0.500 0.510 437,000 218,520 0.5000 0.472 0.449 0.472 0.462 0.472 472,503 0.4625 2.00%
2024-05-08 0 0.500 0.480 0.500 0.480 0.500 1,891,000 921,080 0.4871 0.462 0.444 0.462 0.444 0.462 2,044,631 0.4505 0.00%
2024-05-07 0 0.500 0.480 0.500 0.490 0.500 801,000 394,090 0.4920 0.462 0.444 0.462 0.453 0.462 866,076 0.4550 0.00%
2024-05-06 0 0.500 0.490 0.500 0.490 0.510 402,000 199,780 0.4970 0.462 0.453 0.462 0.453 0.472 434,660 0.4596 -1.96%
2024-05-03 0 0.510 0.490 0.510 0.495 0.510 224,000 111,675 0.4985 0.472 0.453 0.472 0.458 0.472 242,198 0.4611 0.00%
2024-05-02 0 0.510 0.490 0.510 0.485 0.510 1,563,000 784,655 0.5020 0.472 0.453 0.472 0.449 0.472 1,689,983 0.4643 2.00%
2024-04-30 0 0.500 0.490 0.500 0.490 0.510 1,059,400 528,989 0.4993 0.462 0.453 0.462 0.453 0.472 1,145,469 0.4618 1.01%
2024-04-29 0 0.495 0.480 0.495 0.480 0.495 80,000 38,905 0.4863 0.458 0.444 0.458 0.444 0.458 86,499 0.4498 -1.00%
2024-04-26 0 0.500 0.480 0.500 0.480 0.500 1,180,000 581,040 0.4924 0.462 0.444 0.462 0.444 0.462 1,275,867 0.4554 4.17%
2024-04-25 0 0.480 0.480 0.490 0.475 0.490 596,000 287,190 0.4819 0.444 0.444 0.453 0.439 0.453 644,421 0.4457 -3.03%
2024-04-24 0 0.495 0.480 0.495 0.480 0.495 482,000 235,780 0.4892 0.458 0.444 0.458 0.444 0.458 521,159 0.4524 0.00%
2024-04-23 0 0.495 0.480 0.495 0.480 0.495 516,000 251,480 0.4874 0.458 0.444 0.458 0.444 0.458 557,921 0.4507 2.06%
2024-04-22 0 0.485 0.460 0.485 0.460 0.490 727,000 346,060 0.4760 0.449 0.425 0.449 0.425 0.453 786,064 0.4402 1.04%
2024-04-19 0 0.480 0.450 0.480 0.460 0.480 385,000 182,290 0.4735 0.444 0.416 0.444 0.425 0.444 416,279 0.4379 1.05%
2024-04-18 0 0.475 0.460 0.470 0.455 0.480 631,000 295,905 0.4689 0.439 0.425 0.435 0.421 0.444 682,264 0.4337 0.00%
2024-04-17 0 0.475 0.450 0.465 0.460 0.475 460,000 215,135 0.4677 0.439 0.416 0.430 0.425 0.439 497,372 0.4325 3.26%
2024-04-16 0 0.460 0.435 0.460 0.450 0.460 270,000 122,855 0.4550 0.425 0.402 0.425 0.416 0.425 291,936 0.4208 0.00%
2024-04-15 0 0.460 0.430 0.460 0.460 0.470 466,000 215,380 0.4622 0.425 0.398 0.425 0.425 0.435 503,859 0.4275 -1.08%
2024-04-12 0 0.465 0.435 0.465 0.435 0.465 82,000 37,710 0.4599 0.430 0.402 0.430 0.402 0.430 88,662 0.4253 0.00%
2024-04-11 0 0.465 0.435 0.465 0.455 0.465 254,000 116,405 0.4583 0.430 0.402 0.430 0.421 0.430 274,636 0.4239 3.33%
2024-04-10 0 0.450 0.450 0.455 0.440 0.450 66,000 29,440 0.4461 0.416 0.416 0.421 0.407 0.416 71,362 0.4125 1.12%
2024-04-09 0 0.445 0.445 0.450 0.440 0.440 137,000 60,280 0.4400 0.412 0.412 0.416 0.407 0.407 148,130 0.4069 0.00%
2024-04-08 0 0.445 0.415 0.445 0.410 0.445 309,000 132,675 0.4294 0.412 0.384 0.412 0.379 0.412 334,104 0.3971 2.30%
2024-04-05 0 0.435 0.435 0.440 0.435 0.440 9,000 3,925 0.4361 0.402 0.402 0.407 0.402 0.407 9,731 0.4033 -1.14%
2024-04-03 0 0.440 0.425 0.440 0.415 0.440 519,000 220,135 0.4242 0.407 0.393 0.407 0.384 0.407 561,165 0.3923 4.76%
2024-04-02 0 0.420 0.395 0.420 0.385 0.425 739,000 291,120 0.3939 0.388 0.365 0.388 0.356 0.393 799,039 0.3643 9.09%
2024-03-28 0 0.385 0.385 0.390 0.380 0.450 1,516,000 607,750 0.4009 0.356 0.356 0.361 0.351 0.416 1,639,165 0.3708 -14.44%
2024-03-27 0 0.450 0.410 0.450 0.415 0.450 114,000 51,145 0.4486 0.416 0.379 0.416 0.384 0.416 123,262 0.4149 0.00%
2024-03-26 0 0.450 0.445 0.450 0.435 0.475 442,000 196,790 0.4452 0.416 0.412 0.416 0.402 0.439 477,909 0.4118 2.27%
2024-03-25 0 0.440 0.440 0.445 0.440 0.450 461,000 206,480 0.4479 0.407 0.407 0.412 0.407 0.416 498,453 0.4142 -2.22%
2024-03-22 0 0.450 0.450 0.460 0.450 0.465 1,185,000 543,195 0.4584 0.416 0.416 0.425 0.416 0.430 1,281,273 0.4239 -4.26%
2024-03-21 0 0.470 0.470 0.480 0.460 0.480 608,000 285,535 0.4696 0.435 0.435 0.444 0.425 0.444 657,396 0.4343 -5.05%
2024-03-20 0 0.495 0.480 0.495 0.480 0.495 15,000 7,250 0.4833 0.458 0.444 0.458 0.444 0.458 16,219 0.4470 0.00%
2024-03-19 0 0.495 0.475 0.495 0.475 0.495 650,000 310,650 0.4779 0.458 0.439 0.458 0.439 0.458 702,808 0.4420 -1.00%
2024-03-18 0 0.500 0.480 0.500 0.485 0.500 784,000 384,250 0.4901 0.462 0.444 0.462 0.449 0.462 847,695 0.4533 0.00%
2024-03-15 0 0.500 0.495 0.500 0.495 0.500 314,000 156,450 0.4982 0.462 0.458 0.462 0.458 0.462 339,510 0.4608 0.00%
2024-03-14 0 0.500 0.495 0.500 0.495 0.510 1,837,000 924,440 0.5032 0.462 0.458 0.462 0.458 0.472 1,986,244 0.4654 0.00%
2024-03-13 0 0.500 0.495 0.500 - - 0 0 - 0.462 0.458 0.462 - - 0 - 0.00%
2024-03-12 0 0.500 0.500 0.510 0.495 0.510 476,000 238,235 0.5005 0.462 0.462 0.472 0.458 0.472 514,672 0.4629 0.00%
2024-03-11 0 0.500 0.500 0.510 0.500 0.530 1,321,000 666,300 0.5044 0.462 0.462 0.472 0.462 0.490 1,428,322 0.4665 -3.85%
2024-03-08 0 0.520 0.520 0.530 0.490 0.530 1,165,000 590,155 0.5066 0.481 0.481 0.490 0.453 0.490 1,259,648 0.4685 4.00%
2024-03-07 0 0.500 0.490 0.500 0.500 0.500 1,000 500 0.5000 0.462 0.453 0.462 0.462 0.462 1,081 0.4624 2.04%
2024-03-06 0 0.490 0.490 0.500 0.490 0.500 239,000 119,024 0.4980 0.453 0.453 0.462 0.453 0.462 258,417 0.4606 -2.00%
2024-03-05 0 0.500 0.490 0.500 0.490 0.500 222,000 110,275 0.4967 0.462 0.453 0.462 0.453 0.462 240,036 0.4594 0.00%
2024-03-04 0 0.500 0.495 0.510 0.495 0.530 2,736,000 1,392,445 0.5089 0.462 0.458 0.472 0.458 0.490 2,958,281 0.4707 -1.96%
2024-03-01 0 0.510 0.495 0.510 0.495 0.510 615,000 308,475 0.5016 0.472 0.458 0.472 0.458 0.472 664,965 0.4639 2.00%
2024-02-29 0 0.500 0.500 0.510 0.495 0.500 219,000 108,750 0.4966 0.462 0.462 0.472 0.458 0.462 236,792 0.4593 1.01%
2024-02-28 0 0.495 0.495 0.510 0.495 0.510 900,000 448,820 0.4987 0.458 0.458 0.472 0.458 0.472 973,119 0.4612 -2.94%
2024-02-27 0 0.510 0.500 0.510 0.495 0.520 757,000 380,395 0.5025 0.472 0.462 0.472 0.458 0.481 818,501 0.4647 -1.92%
2024-02-26 0 0.520 0.500 0.520 0.495 0.520 752,000 377,260 0.5017 0.481 0.462 0.481 0.458 0.481 813,095 0.4640 0.00%
2024-02-23 0 0.520 0.500 0.520 0.500 0.520 693,000 351,190 0.5068 0.481 0.462 0.481 0.462 0.481 749,302 0.4687 1.96%
2024-02-22 0 0.510 0.500 0.510 0.495 0.510 1,257,000 635,535 0.5056 0.472 0.462 0.472 0.458 0.472 1,359,123 0.4676 3.03%
2024-02-21 0 0.495 0.485 0.495 0.480 0.495 1,141,000 551,260 0.4831 0.458 0.449 0.458 0.444 0.458 1,233,698 0.4468 4.21%
2024-02-20 0 0.475 0.475 0.495 0.470 0.495 289,000 141,250 0.4888 0.439 0.439 0.458 0.435 0.458 312,479 0.4520 -3.06%
2024-02-19 0 0.490 0.460 0.490 0.465 0.490 110,000 52,750 0.4795 0.453 0.425 0.453 0.430 0.453 118,937 0.4435 4.26%
2024-02-16 0 0.470 0.460 0.475 0.465 0.475 72,000 33,965 0.4717 0.435 0.425 0.439 0.430 0.439 77,850 0.4363 -1.05%
2024-02-15 0 0.475 0.460 0.465 0.460 0.480 721,000 336,550 0.4668 0.439 0.425 0.430 0.425 0.444 779,576 0.4317 0.00%
2024-02-14 0 0.475 0.470 0.475 0.470 0.475 291,000 137,595 0.4728 0.439 0.435 0.439 0.435 0.439 314,642 0.4373 0.00%
2024-02-09 0 0.475 0.475 0.480 0.475 0.480 97,000 46,490 0.4793 0.439 0.439 0.444 0.439 0.444 104,881 0.4433 -2.06%
2024-02-08 0 0.485 0.480 0.485 0.475 0.485 369,000 177,655 0.4814 0.449 0.444 0.449 0.439 0.449 398,979 0.4453 1.04%
2024-02-07 0 0.480 0.475 0.480 0.475 0.480 36,000 17,165 0.4768 0.444 0.439 0.444 0.439 0.444 38,925 0.4410 1.05%
2024-02-06 0 0.475 0.475 0.485 0.470 0.485 462,000 221,530 0.4795 0.439 0.439 0.449 0.435 0.449 499,534 0.4435 -2.06%
2024-02-05 0 0.485 0.470 0.475 0.470 0.490 588,000 284,200 0.4833 0.449 0.435 0.439 0.435 0.453 635,771 0.4470 1.04%
2024-02-02 0 0.480 0.465 0.470 0.470 0.480 186,000 88,445 0.4755 0.444 0.430 0.435 0.435 0.444 201,111 0.4398 0.00%
2024-02-01 0 0.480 0.470 0.480 0.470 0.480 637,000 301,840 0.4738 0.444 0.435 0.444 0.435 0.444 688,752 0.4382 1.05%
2024-01-31 0 0.475 0.460 0.465 0.440 0.475 481,000 221,845 0.4612 0.439 0.425 0.430 0.407 0.439 520,078 0.4266 -1.04%
2024-01-30 0 0.480 0.465 0.480 0.465 0.480 851,000 399,685 0.4697 0.444 0.430 0.444 0.430 0.444 920,138 0.4344 0.00%
2024-01-29 0 0.480 0.465 0.480 0.465 0.480 381,000 180,855 0.4747 0.444 0.430 0.444 0.430 0.444 411,954 0.4390 2.13%
2024-01-26 0 0.470 0.465 0.470 0.460 0.470 1,139,000 533,495 0.4684 0.435 0.430 0.435 0.425 0.435 1,231,536 0.4332 0.00%
2024-01-25 0 0.470 0.455 0.470 0.455 0.470 204,000 95,380 0.4675 0.435 0.421 0.435 0.421 0.435 220,574 0.4324 0.00%
2024-01-24 0 0.470 0.465 0.470 0.460 0.470 439,000 203,665 0.4639 0.435 0.430 0.435 0.425 0.435 474,666 0.4291 0.00%
2024-01-23 0 0.470 0.460 0.470 0.445 0.510 3,088,000 1,478,445 0.4788 0.435 0.425 0.435 0.412 0.472 3,338,879 0.4428 0.00%
2024-01-22 0 0.470 0.465 0.470 0.460 0.470 923,000 431,225 0.4672 0.435 0.430 0.435 0.425 0.435 997,987 0.4321 1.08%
2024-01-19 0 0.465 0.440 0.465 0.430 0.465 1,024,000 458,525 0.4478 0.430 0.407 0.430 0.398 0.430 1,107,193 0.4141 -1.06%
2024-01-18 0 0.470 0.455 0.470 0.455 0.480 458,000 212,435 0.4638 0.435 0.421 0.435 0.421 0.444 495,209 0.4290 1.08%
2024-01-17 0 0.465 0.455 0.465 0.425 0.480 3,224,000 1,465,820 0.4547 0.430 0.421 0.430 0.393 0.444 3,485,928 0.4205 -7.00%
2024-01-16 0 0.500 0.485 0.495 0.480 0.500 3,668,000 1,780,745 0.4855 0.462 0.449 0.458 0.444 0.462 3,966,000 0.4490 4.17%
2024-01-15 0 0.480 0.480 0.490 0.480 0.530 7,483,000 3,635,445 0.4858 0.444 0.444 0.453 0.444 0.490 8,090,943 0.4493 -9.43%
2024-01-12 0 0.530 0.510 0.530 0.490 0.530 1,366,000 705,940 0.5168 0.490 0.472 0.490 0.453 0.490 1,476,978 0.4780 1.92%
2024-01-11 0 0.520 0.510 0.520 0.485 0.520 547,000 274,025 0.5010 0.481 0.472 0.481 0.449 0.481 591,440 0.4633 5.05%
2024-01-10 0 0.495 0.495 0.510 0.485 0.510 8,471,000 4,281,475 0.5054 0.458 0.458 0.472 0.449 0.472 9,159,211 0.4675 -2.94%
2024-01-09 0 0.510 0.510 0.520 0.500 0.540 11,395,000 6,022,030 0.5285 0.472 0.472 0.481 0.462 0.499 12,320,766 0.4888 -10.53%
2024-01-08 0 0.570 0.540 0.570 0.455 0.640 7,219,000 3,928,990 0.5443 0.527 0.499 0.527 0.421 0.592 7,805,495 0.5034 21.28%
2024-01-05 0 0.470 0.450 0.470 0.425 0.475 2,046,000 923,310 0.4513 0.435 0.416 0.435 0.393 0.439 2,212,224 0.4174 5.62%
2024-01-04 0 0.445 0.425 0.445 0.425 0.445 411,000 177,965 0.4330 0.412 0.393 0.412 0.393 0.412 444,391 0.4005 3.49%
2024-01-03 0 0.430 0.420 0.430 0.420 0.430 284,000 121,250 0.4269 0.398 0.388 0.398 0.388 0.398 307,073 0.3949 1.18%
2024-01-02 0 0.425 0.410 0.425 0.415 0.425 115,000 48,665 0.4232 0.393 0.379 0.393 0.384 0.393 124,343 0.3914 1.19%
2023-12-29 0 0.420 0.410 0.420 0.410 0.420 224,000 92,940 0.4149 0.388 0.379 0.388 0.379 0.388 242,198 0.3837 2.44%
2023-12-28 0 0.410 0.410 0.415 0.410 0.415 220,000 91,105 0.4141 0.379 0.379 0.384 0.379 0.384 237,874 0.3830 -1.20%
2023-12-27 0 0.415 0.405 0.415 0.400 0.415 192,000 79,655 0.4149 0.384 0.375 0.384 0.370 0.384 207,599 0.3837 0.00%
2023-12-22 0 0.415 0.405 0.420 0.405 0.420 703,000 288,825 0.4108 0.384 0.375 0.388 0.375 0.388 760,114 0.3800 -1.19%
2023-12-21 0 0.420 0.405 0.420 0.410 0.420 280,000 117,045 0.4180 0.388 0.375 0.388 0.379 0.388 302,748 0.3866 0.00%
2023-12-20 0 0.420 0.415 0.425 0.410 0.420 364,000 151,355 0.4158 0.388 0.384 0.393 0.379 0.388 393,573 0.3846 1.20%
2023-12-19 0 0.415 0.405 0.415 0.405 0.415 686,000 283,170 0.4128 0.384 0.375 0.384 0.375 0.384 741,733 0.3818 1.22%
2023-12-18 0 0.410 0.400 0.415 0.400 0.410 1,319,000 537,040 0.4072 0.379 0.370 0.384 0.370 0.379 1,426,160 0.3766 3.80%
2023-12-15 0 0.395 0.390 0.395 0.395 0.400 281,000 112,095 0.3989 0.365 0.361 0.365 0.365 0.370 303,829 0.3689 0.00%
2023-12-14 0 0.395 0.380 0.400 0.380 0.395 897,000 349,725 0.3899 0.365 0.351 0.370 0.351 0.365 969,875 0.3606 -1.25%
2023-12-13 0 0.400 0.385 0.400 0.385 0.405 574,000 227,320 0.3960 0.370 0.356 0.370 0.356 0.375 620,634 0.3663 3.90%
2023-12-12 0 0.385 0.375 0.390 0.370 0.385 742,000 280,210 0.3776 0.356 0.347 0.361 0.342 0.356 802,282 0.3493 -1.28%
2023-12-11 0 0.390 0.375 0.390 0.375 0.390 481,000 183,040 0.3805 0.361 0.347 0.361 0.347 0.361 520,078 0.3519 4.00%
2023-12-08 0 0.375 0.375 0.380 0.375 0.400 1,342,000 518,975 0.3867 0.347 0.347 0.351 0.347 0.370 1,451,028 0.3577 -7.41%
2023-12-07 0 0.405 0.390 0.405 0.380 0.405 556,000 220,235 0.3961 0.375 0.361 0.375 0.351 0.375 601,171 0.3663 1.25%
2023-12-06 0 0.400 0.390 0.400 0.385 0.400 727,000 289,030 0.3976 0.370 0.361 0.370 0.356 0.370 786,064 0.3677 2.56%
2023-12-05 0 0.390 0.385 0.390 0.345 0.405 1,945,000 715,760 0.3680 0.361 0.356 0.361 0.319 0.375 2,103,018 0.3403 -1.27%
2023-12-04 0 0.395 0.395 0.415 0.395 0.415 172,000 69,360 0.4033 0.365 0.365 0.384 0.365 0.384 185,974 0.3730 -2.47%
2023-12-01 0 0.405 0.385 0.405 0.370 0.405 1,388,692 540,337 0.3891 0.375 0.356 0.375 0.342 0.375 1,501,514 0.3599 -1.22%
2023-11-30 0 0.410 0.405 0.410 0.385 0.410 1,099,000 440,030 0.4004 0.379 0.375 0.379 0.356 0.379 1,188,286 0.3703 0.00%
2023-11-29 0 0.410 0.410 0.430 0.400 0.405 1,052,000 423,430 0.4025 0.379 0.379 0.398 0.370 0.375 1,137,468 0.3723 1.23%
2023-11-28 0 0.405 0.405 0.425 0.405 0.410 1,244,000 504,150 0.4053 0.375 0.375 0.393 0.375 0.379 1,345,067 0.3748 -2.41%
2023-11-27 0 0.415 0.410 0.415 0.405 0.415 34,000 14,080 0.4141 0.384 0.379 0.384 0.375 0.384 36,762 0.3830 -1.19%
2023-11-24 0 0.420 0.420 0.435 0.410 0.420 30,000 12,490 0.4163 0.388 0.388 0.402 0.379 0.388 32,437 0.3851 0.00%
2023-11-23 0 0.420 0.415 0.420 0.415 0.420 40,000 16,760 0.4190 0.388 0.384 0.388 0.384 0.388 43,250 0.3875 0.00%
2023-11-22 0 0.420 0.415 0.420 0.410 0.420 310,000 128,900 0.4158 0.388 0.384 0.388 0.379 0.388 335,185 0.3846 0.00%
2023-11-21 0 0.420 0.415 0.420 0.405 0.425 983,000 408,700 0.4158 0.388 0.384 0.388 0.375 0.393 1,062,862 0.3845 1.20%
2023-11-20 0 0.415 0.405 0.420 0.400 0.415 396,000 162,005 0.4091 0.384 0.375 0.388 0.370 0.384 428,172 0.3784 3.75%
2023-11-17 0 0.400 0.400 0.405 0.380 0.400 719,000 282,575 0.3930 0.370 0.370 0.375 0.351 0.370 777,414 0.3635 -1.23%
2023-11-16 0 0.405 0.405 0.410 0.400 0.405 464,000 185,870 0.4006 0.375 0.375 0.379 0.370 0.375 501,697 0.3705 0.00%
2023-11-15 0 0.405 0.400 0.405 0.400 0.410 204,000 83,090 0.4073 0.375 0.370 0.375 0.370 0.379 220,574 0.3767 2.53%
2023-11-14 0 0.395 0.395 0.400 0.385 0.400 109,000 42,795 0.3926 0.365 0.365 0.370 0.356 0.370 117,856 0.3631 -1.25%
2023-11-13 0 0.400 0.400 0.415 0.395 0.415 1,245,000 504,950 0.4056 0.370 0.370 0.384 0.365 0.384 1,346,148 0.3751 -3.61%
2023-11-10 0 0.415 0.400 0.425 - - 0 0 - 0.384 0.370 0.393 - - 0 - 0.00%
2023-11-09 0 0.415 0.410 0.420 0.400 0.415 18,000 7,265 0.4036 0.384 0.379 0.388 0.370 0.384 19,462 0.3733 1.22%
2023-11-08 0 0.410 0.410 0.415 0.400 0.415 75,000 31,090 0.4145 0.379 0.379 0.384 0.370 0.384 81,093 0.3834 0.00%
2023-11-07 0 0.410 0.415 0.420 0.400 0.410 155,000 63,500 0.4097 0.379 0.384 0.388 0.370 0.379 167,593 0.3789 0.00%
2023-11-06 0 0.410 0.400 0.415 0.395 0.410 369,000 149,070 0.4040 0.379 0.370 0.384 0.365 0.379 398,979 0.3736 2.50%
2023-11-03 0 0.400 0.400 0.405 0.380 0.405 2,770,000 1,092,170 0.3943 0.370 0.370 0.375 0.351 0.375 2,995,044 0.3647 -1.23%
2023-11-02 0 0.405 0.405 0.410 0.405 0.410 126,000 51,530 0.4090 0.375 0.375 0.379 0.375 0.379 136,237 0.3782 -1.22%
2023-11-01 0 0.410 0.405 0.410 0.400 0.410 183,000 74,725 0.4083 0.379 0.375 0.379 0.370 0.379 197,868 0.3777 -2.38%
2023-10-31 0 0.420 0.405 0.420 0.390 0.420 288,000 119,160 0.4138 0.388 0.375 0.388 0.361 0.388 311,398 0.3827 2.44%
2023-10-30 0 0.410 0.400 0.410 - - 0 0 - 0.379 0.370 0.379 - - 0 - 0.00%
2023-10-27 0 0.410 0.415 0.420 0.390 0.410 148,000 60,200 0.4068 0.379 0.384 0.388 0.361 0.379 160,024 0.3762 0.00%
2023-10-26 0 0.410 0.405 0.410 0.400 0.415 129,000 52,990 0.4108 0.379 0.375 0.379 0.370 0.384 139,480 0.3799 -1.20%
2023-10-25 0 0.415 0.410 0.415 0.410 0.435 192,000 80,745 0.4205 0.384 0.379 0.384 0.379 0.402 207,599 0.3889 -1.19%
2023-10-24 0 0.420 0.420 0.430 0.410 0.415 43,000 17,830 0.4147 0.388 0.388 0.398 0.379 0.384 46,493 0.3835 1.20%
2023-10-20 0 0.415 0.410 0.435 0.400 0.415 66,000 26,750 0.4053 0.384 0.379 0.402 0.370 0.384 71,362 0.3748 -1.19%
2023-10-19 0 0.420 0.410 0.425 0.400 0.420 243,000 99,780 0.4106 0.388 0.379 0.393 0.370 0.388 262,742 0.3798 -1.18%
2023-10-18 0 0.425 0.420 0.425 0.410 0.425 45,100 18,542 0.4111 0.393 0.388 0.393 0.379 0.393 48,764 0.3802 1.19%
2023-10-17 0 0.420 0.420 0.425 0.410 0.420 129,000 53,455 0.4144 0.388 0.388 0.393 0.379 0.388 139,480 0.3832 -1.18%
2023-10-16 0 0.425 0.420 0.430 0.410 0.425 392,000 163,870 0.4180 0.393 0.388 0.398 0.379 0.393 423,847 0.3866 1.19%
2023-10-13 0 0.420 0.420 0.425 0.410 0.420 480,000 198,940 0.4145 0.388 0.388 0.393 0.379 0.388 518,997 0.3833 -1.18%
2023-10-12 0 0.425 0.420 0.425 0.415 0.425 103,000 42,775 0.4153 0.393 0.388 0.393 0.384 0.393 111,368 0.3841 0.00%
2023-10-11 0 0.425 0.425 0.440 0.410 0.415 27,000 11,185 0.4143 0.393 0.393 0.407 0.379 0.384 29,194 0.3831 1.19%
2023-10-10 0 0.420 0.415 0.425 0.415 0.420 153,000 64,220 0.4197 0.388 0.384 0.393 0.384 0.388 165,430 0.3882 0.00%
2023-10-09 0 0.420 0.410 0.435 0.400 0.420 295,000 121,610 0.4122 0.388 0.379 0.402 0.370 0.388 318,967 0.3813 1.20%
2023-10-06 0 0.415 0.410 0.415 0.395 0.415 94,000 37,660 0.4006 0.384 0.379 0.384 0.365 0.384 101,637 0.3705 0.00%
2023-10-05 0 0.415 0.410 0.415 0.395 0.420 584,000 236,305 0.4046 0.384 0.379 0.384 0.365 0.388 631,446 0.3742 2.47%
2023-10-04 0 0.405 0.395 0.405 0.390 0.405 408,000 161,790 0.3965 0.375 0.365 0.375 0.361 0.375 441,147 0.3667 0.00%
2023-10-03 0 0.405 0.395 0.405 0.390 0.410 238,000 95,115 0.3996 0.375 0.365 0.375 0.361 0.379 257,336 0.3696 -1.22%
2023-09-29 0 0.410 0.405 0.410 0.395 0.410 175,000 70,525 0.4030 0.379 0.375 0.379 0.365 0.379 189,218 0.3727 2.50%
2023-09-28 0 0.400 0.395 0.405 0.380 0.400 51,000 20,350 0.3990 0.370 0.365 0.375 0.351 0.370 55,143 0.3690 2.56%
2023-09-27 0 0.390 0.390 0.405 0.385 0.390 34,000 13,200 0.3882 0.361 0.361 0.375 0.356 0.361 36,762 0.3591 -4.88%
2023-09-26 0 0.410 0.405 0.410 0.400 0.410 120,000 48,010 0.4001 0.379 0.375 0.379 0.370 0.379 129,749 0.3700 2.50%
2023-09-25 0 0.400 0.400 0.410 0.385 0.410 813,550 328,768 0.4041 0.370 0.370 0.379 0.356 0.379 879,645 0.3738 5.26%
2023-09-22 0 0.380 0.380 0.395 0.375 0.415 646,000 253,715 0.3927 0.351 0.351 0.365 0.347 0.384 698,483 0.3632 2.70%
2023-09-21 0 0.370 0.370 0.380 0.360 0.375 288,000 106,700 0.3705 0.342 0.342 0.351 0.333 0.347 311,398 0.3426 2.78%
2023-09-20 0 0.360 0.360 0.370 0.360 0.375 551,000 203,325 0.3690 0.333 0.333 0.342 0.333 0.347 595,765 0.3413 -4.00%
2023-09-19 0 0.375 0.370 0.380 - - 0 0 - 0.347 0.342 0.351 - - 0 - 0.00%
2023-09-18 0 0.375 0.370 0.375 - - 0 0 - 0.347 0.342 0.347 - - 0 - 0.00%
2023-09-15 0 0.375 0.375 0.380 0.375 0.380 74,000 27,845 0.3763 0.347 0.347 0.351 0.347 0.351 80,012 0.3480 -1.32%
2023-09-14 0 0.380 0.365 0.380 0.360 0.380 126,000 46,515 0.3692 0.351 0.338 0.351 0.333 0.351 136,237 0.3414 -1.30%
2023-09-13 0 0.385 0.370 0.385 0.370 0.385 23,000 8,605 0.3741 0.356 0.342 0.356 0.342 0.356 24,869 0.3460 1.32%
2023-09-12 0 0.390 0.375 0.390 0.360 0.390 97,000 36,955 0.3810 0.351 0.338 0.351 0.324 0.351 107,641 0.3433 2.63%
2023-09-11 0 0.380 0.380 0.385 0.365 0.380 83,000 31,480 0.3793 0.342 0.342 0.347 0.329 0.342 92,105 0.3418 0.00%
2023-09-07 0 0.380 0.375 0.380 0.365 0.385 240,000 90,975 0.3791 0.342 0.338 0.342 0.329 0.347 266,327 0.3416 1.33%
2023-09-06 0 0.375 0.370 0.375 0.360 0.375 307,000 115,030 0.3747 0.338 0.333 0.338 0.324 0.338 340,677 0.3377 2.74%
2023-09-05 0 0.365 0.365 0.385 0.365 0.385 11,000 4,055 0.3686 0.329 0.329 0.347 0.329 0.347 12,207 0.3322 0.00%
2023-09-04 0 0.365 0.360 0.365 0.360 0.370 154,000 56,050 0.3640 0.329 0.324 0.329 0.324 0.333 170,893 0.3280 0.00%
2023-08-31 0 0.365 0.360 0.365 0.365 0.365 20,000 7,300 0.3650 0.329 0.324 0.329 0.329 0.329 22,194 0.3289 0.00%
2023-08-30 0 0.365 0.360 0.365 - - 0 0 - 0.329 0.324 0.329 - - 0 - 0.00%
2023-08-29 0 0.365 0.360 0.375 0.360 0.375 135,000 49,760 0.3686 0.329 0.324 0.338 0.324 0.338 149,809 0.3322 -1.35%
2023-08-28 0 0.370 0.370 0.385 0.370 0.370 73,000 27,010 0.3700 0.333 0.333 0.347 0.333 0.333 81,008 0.3334 0.00%
2023-08-25 0 0.370 0.370 0.390 0.360 0.375 114,000 41,905 0.3676 0.333 0.333 0.351 0.324 0.338 126,505 0.3313 0.00%
2023-08-24 0 0.370 0.370 0.390 0.370 0.370 99,926 36,954 0.3698 0.333 0.333 0.351 0.333 0.333 110,888 0.3333 -1.33%
2023-08-23 0 0.375 0.375 0.390 0.370 0.380 551,000 205,020 0.3721 0.338 0.338 0.351 0.333 0.342 611,443 0.3353 -2.60%
2023-08-22 0 0.385 0.375 0.385 0.370 0.395 258,000 98,175 0.3805 0.347 0.338 0.347 0.333 0.356 286,302 0.3429 5.48%
2023-08-21 0 0.365 0.365 0.375 0.365 0.365 215,000 78,475 0.3650 0.329 0.329 0.338 0.329 0.329 238,585 0.3289 0.00%
2023-08-18 0 0.365 0.365 0.375 0.360 0.375 213,000 78,840 0.3701 0.329 0.329 0.338 0.324 0.338 236,365 0.3336 -2.67%
2023-08-17 0 0.375 0.375 0.380 0.360 0.370 293,000 108,090 0.3689 0.338 0.338 0.342 0.324 0.333 325,141 0.3324 4.17%
2023-08-16 0 0.360 0.360 0.365 0.360 0.380 636,000 232,190 0.3651 0.324 0.324 0.329 0.324 0.342 705,767 0.3290 -1.37%
2023-08-15 0 0.365 0.360 0.365 0.365 0.365 120,000 43,800 0.3650 0.329 0.324 0.329 0.329 0.329 133,164 0.3289 1.39%
2023-08-14 0 0.360 0.360 0.365 0.360 0.375 592,000 218,370 0.3689 0.324 0.324 0.329 0.324 0.338 656,941 0.3324 -2.70%
2023-08-11 0 0.370 0.370 0.390 0.365 0.370 8,000 2,930 0.3663 0.333 0.333 0.351 0.329 0.333 8,878 0.3300 0.00%
2023-08-10 0 0.370 0.370 0.375 0.360 0.375 396,000 146,090 0.3689 0.333 0.333 0.338 0.324 0.338 439,440 0.3324 -1.33%
2023-08-09 0 0.375 0.375 0.385 0.375 0.380 203,000 76,140 0.3751 0.338 0.338 0.347 0.338 0.342 225,268 0.3380 0.00%
2023-08-08 0 0.375 0.365 0.375 0.360 0.380 50,000 18,200 0.3640 0.338 0.329 0.338 0.324 0.342 55,485 0.3280 1.35%
2023-08-07 0 0.370 0.370 0.385 0.370 0.370 16,000 5,920 0.3700 0.333 0.333 0.347 0.333 0.333 17,755 0.3334 0.00%
2023-08-04 0 0.370 0.370 0.385 0.370 0.375 52,000 19,490 0.3748 0.333 0.333 0.347 0.333 0.338 57,704 0.3378 -3.90%
2023-08-03 0 0.385 0.380 0.385 0.370 0.385 78,000 29,790 0.3819 0.347 0.342 0.347 0.333 0.347 86,556 0.3442 1.32%
2023-08-02 0 0.380 0.375 0.380 0.375 0.380 53,000 19,880 0.3751 0.342 0.338 0.342 0.338 0.342 58,814 0.3380 -2.56%
2023-08-01 0 0.390 0.385 0.390 0.375 0.390 777,000 297,540 0.3829 0.351 0.347 0.351 0.338 0.351 862,235 0.3451 4.00%
2023-07-31 0 0.375 0.375 0.385 0.375 0.390 624,000 237,905 0.3813 0.338 0.338 0.347 0.338 0.351 692,451 0.3436 -3.85%
2023-07-28 0 0.390 0.390 0.400 0.390 0.395 51,000 20,140 0.3949 0.351 0.351 0.360 0.351 0.356 56,595 0.3559 0.00%
2023-07-27 0 0.390 0.380 0.390 0.380 0.395 44,000 17,175 0.3903 0.351 0.342 0.351 0.342 0.356 48,827 0.3518 -2.50%
2023-07-26 0 0.400 0.380 0.400 0.395 0.400 3,000 1,210 0.4033 0.360 0.342 0.360 0.356 0.360 3,329 0.3635 2.56%
2023-07-25 0 0.390 0.380 0.390 0.380 0.395 852,469 328,306 0.3851 0.351 0.342 0.351 0.342 0.356 945,982 0.3471 2.63%
2023-07-24 0 0.380 0.380 0.390 0.380 0.380 8,000 3,040 0.3800 0.342 0.342 0.351 0.342 0.342 8,878 0.3424 -2.56%
2023-07-21 0 0.390 0.385 0.390 0.380 0.390 179,000 68,980 0.3854 0.351 0.347 0.351 0.342 0.351 198,636 0.3473 0.00%
2023-07-20 0 0.390 0.390 0.395 0.385 0.395 148,000 57,815 0.3906 0.351 0.351 0.356 0.347 0.356 164,235 0.3520 0.00%
2023-07-19 0 0.390 0.385 0.390 - - 0 0 - 0.351 0.347 0.351 - - 0 - 0.00%
2023-07-18 0 0.390 0.390 0.395 0.390 0.395 147,000 57,830 0.3934 0.351 0.351 0.356 0.351 0.356 163,125 0.3545 -4.88%
2023-07-14 0 0.410 0.400 0.410 0.390 0.410 148,000 59,015 0.3988 0.369 0.360 0.369 0.351 0.369 164,235 0.3593 0.00%
2023-07-13 0 0.410 0.400 0.410 0.395 0.410 108,000 43,170 0.3997 0.369 0.360 0.369 0.356 0.369 119,847 0.3602 3.80%
2023-07-12 0 0.395 0.390 0.395 0.380 0.395 86,000 33,095 0.3848 0.356 0.351 0.356 0.342 0.356 95,434 0.3468 0.00%
2023-07-11 0 0.395 0.380 0.395 0.375 0.395 254,000 96,555 0.3801 0.356 0.342 0.356 0.338 0.356 281,863 0.3426 5.33%
2023-07-10 0 0.375 0.375 0.390 0.370 0.395 66,000 25,920 0.3927 0.338 0.338 0.351 0.333 0.356 73,240 0.3539 0.00%
2023-07-07 0 0.375 0.375 0.385 0.365 0.400 489,000 184,395 0.3771 0.338 0.338 0.347 0.329 0.360 542,642 0.3398 0.00%
2023-07-06 0 0.375 0.370 0.390 0.370 0.400 393,000 148,455 0.3777 0.338 0.333 0.351 0.333 0.360 436,111 0.3404 -3.85%
2023-07-05 0 0.390 0.380 0.400 0.380 0.445 1,178,000 460,350 0.3908 0.351 0.342 0.360 0.342 0.401 1,307,223 0.3522 -3.70%
2023-07-04 0 0.405 0.405 0.415 0.405 0.420 266,000 108,820 0.4091 0.365 0.365 0.374 0.365 0.378 295,179 0.3687 0.00%
2023-07-03 0 0.405 0.405 0.410 0.405 0.415 183,000 74,205 0.4055 0.365 0.365 0.369 0.365 0.374 203,075 0.3654 2.53%
2023-06-30 0 0.395 0.395 0.415 0.380 0.400 175,000 69,270 0.3958 0.356 0.356 0.374 0.342 0.360 194,197 0.3567 -3.66%
2023-06-29 0 0.410 0.405 0.425 0.400 0.410 49,000 20,020 0.4086 0.369 0.365 0.383 0.360 0.369 54,375 0.3682 -2.38%
2023-06-28 0 0.420 0.420 0.430 0.415 0.420 330,000 138,125 0.4186 0.378 0.378 0.387 0.374 0.378 366,200 0.3772 -1.18%
2023-06-27 0 0.425 0.415 0.430 0.400 0.425 224,000 92,880 0.4146 0.383 0.374 0.387 0.360 0.383 248,572 0.3737 2.41%
2023-06-26 0 0.415 0.415 0.435 0.415 0.420 111,000 46,525 0.4191 0.374 0.374 0.392 0.374 0.378 123,176 0.3777 -6.74%
2023-06-23 0 0.445 0.440 0.450 0.425 0.445 240,000 103,575 0.4316 0.401 0.397 0.406 0.383 0.401 266,327 0.3889 -2.20%
2023-06-21 0 0.455 0.440 0.455 0.420 0.455 419,000 181,985 0.4343 0.410 0.397 0.410 0.378 0.410 464,963 0.3914 -1.09%
2023-06-20 0 0.460 0.445 0.460 0.445 0.460 162,000 72,640 0.4484 0.415 0.401 0.415 0.401 0.415 179,771 0.4041 0.00%
2023-06-19 0 0.460 0.450 0.465 0.450 0.460 290,000 130,600 0.4503 0.415 0.406 0.419 0.406 0.415 321,812 0.4058 -1.08%
2023-06-16 0 0.465 0.460 0.465 0.420 0.485 1,717,000 789,930 0.4601 0.419 0.415 0.419 0.378 0.437 1,905,350 0.4146 -5.10%
2023-06-15 0 0.490 0.475 0.490 0.460 0.490 338,000 159,855 0.4729 0.442 0.428 0.442 0.415 0.442 375,078 0.4262 1.03%
2023-06-14 0 0.485 0.480 0.485 0.470 0.485 496,000 233,870 0.4715 0.437 0.433 0.437 0.424 0.437 550,410 0.4249 1.04%
2023-06-13 0 0.480 0.475 0.480 0.460 0.480 1,142,000 541,480 0.4742 0.433 0.428 0.433 0.415 0.433 1,267,274 0.4273 1.05%
2023-06-12 0 0.475 0.465 0.475 0.460 0.475 196,000 91,255 0.4656 0.428 0.419 0.428 0.415 0.428 217,501 0.4196 3.26%
2023-06-09 0 0.460 0.460 0.475 0.445 0.460 734,000 332,970 0.4536 0.415 0.415 0.428 0.401 0.415 814,518 0.4088 1.10%
2023-06-08 0 0.455 0.445 0.460 0.425 0.455 21,000 9,135 0.4350 0.410 0.401 0.415 0.383 0.410 23,304 0.3920 3.41%
2023-06-07 0 0.440 0.430 0.455 0.415 0.445 650,000 280,950 0.4322 0.397 0.387 0.410 0.374 0.401 721,303 0.3895 2.33%
2023-06-06 0 0.430 0.405 0.430 0.395 0.430 243,000 100,475 0.4135 0.387 0.365 0.387 0.356 0.387 269,656 0.3726 1.18%
2023-06-05 0 0.425 0.415 0.425 0.385 0.425 278,000 109,160 0.3927 0.383 0.374 0.383 0.347 0.383 308,496 0.3538 0.00%
2023-06-02 0 0.425 0.415 0.425 0.410 0.435 623,000 263,370 0.4227 0.383 0.374 0.383 0.369 0.392 691,341 0.3810 7.59%
2023-06-01 0 0.395 0.395 0.410 0.380 0.410 1,140,000 446,920 0.3920 0.356 0.356 0.369 0.342 0.369 1,265,055 0.3533 -1.25%
2023-05-31 0 0.400 0.395 0.400 0.375 0.400 22,000 8,340 0.3791 0.360 0.356 0.360 0.338 0.360 24,413 0.3416 -1.23%
2023-05-30 0 0.405 0.380 0.405 0.370 0.405 429,000 170,965 0.3985 0.365 0.342 0.365 0.333 0.365 476,060 0.3591 5.19%
2023-05-29 0 0.385 0.370 0.395 0.370 0.385 61,000 23,260 0.3813 0.347 0.333 0.356 0.333 0.347 67,692 0.3436 0.00%
2023-05-25 0 0.385 0.380 0.385 0.385 0.405 646,000 251,080 0.3887 0.347 0.342 0.347 0.347 0.365 716,864 0.3502 -8.33%
2023-05-24 0 0.420 0.415 0.420 0.415 0.420 156,000 65,470 0.4197 0.378 0.374 0.378 0.374 0.378 173,113 0.3782 -4.55%
2023-05-23 0 0.440 0.430 0.440 0.420 0.440 207,000 88,050 0.4254 0.397 0.387 0.397 0.378 0.397 229,707 0.3833 6.02%
2023-05-22 0 0.415 0.405 0.460 0.415 0.455 226,000 96,060 0.4250 0.374 0.365 0.415 0.374 0.410 250,792 0.3830 -5.68%
2023-05-19 0 0.440 0.425 0.460 - - 0 0 - 0.397 0.383 0.415 - - 0 - 0.00%
2023-05-18 0 0.440 0.450 0.460 0.400 0.470 1,078,000 464,630 0.4310 0.397 0.406 0.415 0.360 0.424 1,196,253 0.3884 0.00%
2023-05-17 0 0.440 0.410 0.445 0.405 0.450 52,000 21,670 0.4167 0.397 0.369 0.401 0.365 0.406 57,704 0.3755 -1.12%
2023-05-16 0 0.445 0.440 0.445 0.420 0.445 790,000 339,640 0.4299 0.401 0.397 0.401 0.378 0.401 876,661 0.3874 1.14%
2023-05-15 0 0.440 0.440 0.445 0.415 0.455 415,000 181,335 0.4370 0.397 0.397 0.401 0.374 0.410 460,524 0.3938 -4.35%
2023-05-12 0 0.460 0.430 0.460 0.425 0.460 271,000 117,400 0.4332 0.415 0.387 0.415 0.383 0.415 300,728 0.3904 3.37%
2023-05-11 0 0.445 0.445 0.475 0.440 0.460 122,000 54,750 0.4488 0.401 0.401 0.428 0.397 0.415 135,383 0.4044 -3.26%
2023-05-10 0 0.460 0.450 0.460 0.435 0.490 467,000 212,110 0.4542 0.415 0.406 0.415 0.392 0.442 518,228 0.4093 2.22%
2023-05-09 0 0.450 0.450 0.460 0.440 0.510 8,540,000 4,014,030 0.4700 0.406 0.406 0.415 0.397 0.460 9,476,812 0.4236 -11.76%
2023-05-08 0 0.510 0.480 0.510 0.450 0.510 20,853,000 9,821,940 0.4710 0.460 0.433 0.460 0.406 0.460 23,140,511 0.4244 8.51%
2023-05-05 0 0.470 0.450 0.470 0.375 0.480 1,171,000 503,630 0.4301 0.424 0.406 0.424 0.338 0.433 1,299,455 0.3876 17.50%
2023-05-04 0 0.400 0.395 0.400 0.390 0.400 117,000 46,505 0.3975 0.360 0.356 0.360 0.351 0.360 129,835 0.3582 -4.76%
2023-05-03 0 0.420 0.415 0.430 0.400 0.440 252,000 103,285 0.4099 0.378 0.374 0.387 0.360 0.397 279,644 0.3693 1.20%
2023-05-02 0 0.415 0.405 0.415 0.370 0.415 290,000 114,220 0.3939 0.374 0.365 0.374 0.333 0.374 321,812 0.3549 7.79%
2023-04-28 0 0.385 0.380 0.400 - - 0 0 - 0.347 0.342 0.360 - - 0 - 0.00%
2023-04-27 0 0.385 0.380 0.385 0.370 0.385 116,000 44,290 0.3818 0.347 0.342 0.347 0.333 0.347 128,725 0.3441 1.32%
2023-04-26 0 0.380 0.375 0.390 0.370 0.395 165,000 64,180 0.3890 0.342 0.338 0.351 0.333 0.356 183,100 0.3505 -2.56%
2023-04-25 0 0.390 0.385 0.390 0.360 0.425 2,133,000 823,640 0.3861 0.351 0.347 0.351 0.324 0.383 2,366,984 0.3480 -8.24%
2023-04-24 0 0.425 0.420 0.425 0.420 0.430 106,000 44,875 0.4233 0.383 0.378 0.383 0.378 0.387 117,628 0.3815 -1.16%
2023-04-21 0 0.430 0.425 0.435 0.430 0.455 1,584,000 695,825 0.4393 0.387 0.383 0.392 0.387 0.410 1,757,760 0.3959 -5.49%
2023-04-20 0 0.455 0.455 0.460 0.445 0.455 1,027,000 463,499 0.4513 0.410 0.410 0.415 0.401 0.410 1,139,659 0.4067 -2.15%
2023-04-19 0 0.465 0.455 0.475 0.450 0.465 595,000 271,525 0.4563 0.419 0.410 0.428 0.406 0.419 660,270 0.4112 3.33%
2023-04-18 0 0.450 0.450 0.460 0.450 0.470 965,000 438,549 0.4545 0.406 0.406 0.415 0.406 0.424 1,070,858 0.4095 -2.17%
2023-04-17 0 0.460 0.455 0.460 0.455 0.475 733,000 338,960 0.4624 0.415 0.410 0.415 0.410 0.428 813,408 0.4167 -3.16%
2023-04-14 0 0.475 0.470 0.475 0.465 0.500 3,914,000 1,871,005 0.4780 0.428 0.424 0.428 0.419 0.451 4,343,354 0.4308 -3.06%
2023-04-13 0 0.490 0.485 0.495 0.470 0.500 2,787,000 1,351,889 0.4851 0.442 0.437 0.446 0.424 0.451 3,092,725 0.4371 -3.92%
2023-04-12 0 0.510 0.510 0.520 0.500 0.520 777,000 395,589 0.5091 0.460 0.460 0.469 0.451 0.469 862,235 0.4588 -1.92%
2023-04-11 0 0.520 0.520 0.530 0.520 0.550 1,962,000 1,050,508 0.5354 0.469 0.469 0.478 0.469 0.496 2,177,225 0.4825 -1.89%
2023-04-06 0 0.530 0.500 0.530 0.500 0.530 2,946,000 1,494,910 0.5074 0.478 0.451 0.478 0.451 0.478 3,269,167 0.4573 3.92%
2023-04-04 0 0.510 0.495 0.510 0.490 0.510 2,183,000 1,092,815 0.5006 0.460 0.446 0.460 0.442 0.460 2,422,468 0.4511 0.00%
2023-04-03 0 0.510 0.490 0.510 0.460 0.510 2,873,000 1,373,005 0.4779 0.460 0.442 0.460 0.415 0.460 3,188,159 0.4307 5.15%
2023-03-31 0 0.485 0.480 0.485 0.470 0.530 17,394,000 8,644,195 0.4970 0.437 0.433 0.437 0.424 0.478 19,302,069 0.4478 -11.82%
2023-03-30 0 0.550 0.530 0.550 0.520 0.560 1,919,000 1,026,900 0.5351 0.496 0.478 0.496 0.469 0.505 2,129,508 0.4822 7.84%
2023-03-29 0 0.510 0.510 0.520 0.490 0.530 3,081,000 1,548,770 0.5027 0.460 0.460 0.469 0.442 0.478 3,418,976 0.4530 -3.77%
2023-03-28 0 0.530 0.520 0.530 0.500 0.560 6,087,000 3,168,040 0.5205 0.478 0.469 0.478 0.451 0.505 6,754,725 0.4690 -8.62%
2023-03-27 0 0.580 0.550 0.580 0.550 0.580 568,000 317,329 0.5587 0.523 0.496 0.523 0.496 0.523 630,308 0.5035 -1.69%
2023-03-24 0 0.590 0.590 0.600 0.560 0.600 11,133,000 6,612,609 0.5940 0.532 0.532 0.541 0.505 0.541 12,354,256 0.5352 -3.28%
2023-03-23 0 0.610 0.590 0.610 0.520 0.610 14,674,000 8,094,890 0.5516 0.550 0.532 0.550 0.469 0.550 16,283,693 0.4971 1.67%
2023-03-22 0 0.600 0.590 0.600 0.580 0.630 7,228,074 4,318,074 0.5974 0.541 0.532 0.541 0.523 0.568 8,020,972 0.5383 -4.76%
2023-03-21 0 0.630 0.620 0.630 0.610 0.650 2,552,000 1,590,980 0.6234 0.568 0.559 0.568 0.550 0.586 2,831,947 0.5618 -3.08%
2023-03-20 0 0.650 0.620 0.650 0.610 0.660 4,133,012 2,605,769 0.6305 0.586 0.559 0.586 0.550 0.595 4,586,391 0.5682 0.00%
2023-03-17 0 0.650 0.650 0.660 0.640 0.660 692,000 445,630 0.6440 0.586 0.586 0.595 0.577 0.595 767,910 0.5803 0.00%
2023-03-16 0 0.650 0.640 0.650 0.650 0.670 646,000 421,070 0.6518 0.586 0.577 0.586 0.586 0.604 716,864 0.5874 -2.99%
2023-03-15 0 0.670 0.660 0.670 0.640 0.680 2,619,012 1,739,909 0.6643 0.604 0.595 0.604 0.577 0.613 2,906,310 0.5987 4.69%
2023-03-14 0 0.640 0.620 0.640 0.630 0.670 4,914,000 3,144,860 0.6400 0.577 0.559 0.577 0.568 0.604 5,453,051 0.5767 -5.88%
2023-03-13 0 0.680 0.670 0.680 0.670 0.690 1,545,046 1,051,273 0.6804 0.613 0.604 0.613 0.604 0.622 1,714,533 0.6132 -1.45%
2023-03-10 0 0.690 0.690 0.700 0.690 0.720 2,083,011 1,456,338 0.6992 0.622 0.622 0.631 0.622 0.649 2,311,511 0.6300 -5.48%
2023-03-09 0 0.730 0.720 0.730 0.720 0.740 4,862,000 3,534,820 0.7270 0.658 0.649 0.658 0.649 0.667 5,395,347 0.6552 -1.35%
2023-03-08 0 0.740 0.730 0.740 0.700 0.740 7,101,989 5,043,501 0.7102 0.667 0.658 0.667 0.631 0.667 7,881,056 0.6400 2.78%
2023-03-07 0 0.720 0.710 0.730 0.710 0.770 7,777,990 5,697,982 0.7326 0.649 0.640 0.658 0.640 0.694 8,631,212 0.6602 -6.49%
2023-03-06 0 0.770 0.760 0.770 0.760 0.790 24,307,000 18,769,770 0.7722 0.694 0.685 0.694 0.685 0.712 26,973,404 0.6959 -1.28%
2023-03-03 0 0.780 0.760 0.780 0.720 0.790 8,033,989 6,108,541 0.7603 0.703 0.685 0.703 0.649 0.712 8,915,293 0.6852 8.33%
2023-03-02 0 0.720 0.710 0.720 0.680 0.720 10,429,989 7,377,381 0.7073 0.649 0.640 0.649 0.613 0.649 11,574,127 0.6374 4.35%
2023-03-01 0 0.690 0.680 0.690 0.640 0.690 9,112,988 6,097,311 0.6691 0.622 0.613 0.622 0.577 0.622 10,112,655 0.6029 4.55%
2023-02-28 0 0.660 0.640 0.660 0.640 0.720 9,761,978 6,724,934 0.6889 0.595 0.577 0.595 0.577 0.649 10,832,837 0.6208 -5.71%
2023-02-27 0 0.700 0.690 0.700 0.680 0.720 9,556,000 6,660,210 0.6970 0.631 0.622 0.631 0.613 0.649 10,604,264 0.6281 1.45%
2023-02-24 0 0.690 0.680 0.690 0.670 0.780 30,262,000 20,990,970 0.6936 0.622 0.613 0.622 0.604 0.703 33,581,650 0.6251 -9.21%
2023-02-23 0 0.760 0.740 0.760 0.740 0.840 13,625,990 10,588,391 0.7771 0.685 0.667 0.685 0.667 0.757 15,120,720 0.7003 -7.32%
2023-02-22 0 0.820 0.820 0.830 0.790 0.890 65,718,990 53,604,691 0.8157 0.739 0.739 0.748 0.712 0.802 72,928,164 0.7350 2.50%
2023-02-21 0 0.800 0.800 0.810 0.780 0.970 38,902,000 34,030,270 0.8748 0.721 0.721 0.730 0.703 0.874 43,169,431 0.7883 -5.88%
2023-02-20 0 0.850 0.830 0.850 0.760 0.920 64,738,000 53,822,680 0.8314 0.766 0.748 0.766 0.685 0.829 71,839,562 0.7492 14.86%
2023-02-17 0 0.740 0.740 0.750 0.650 0.760 38,033,000 26,549,840 0.6981 0.667 0.667 0.676 0.586 0.685 42,205,105 0.6291 8.82%
2023-02-16 0 0.680 0.670 0.680 0.650 0.710 2,454,000 1,657,650 0.6755 0.613 0.604 0.613 0.586 0.640 2,723,196 0.6087 1.49%
2023-02-15 0 0.670 0.660 0.670 0.660 0.690 2,744,011 1,842,747 0.6716 0.604 0.595 0.604 0.595 0.622 3,045,021 0.6052 -2.90%
2023-02-14 0 0.690 0.670 0.690 0.670 0.700 2,178,000 1,488,230 0.6833 0.622 0.604 0.622 0.604 0.631 2,416,920 0.6158 2.99%
2023-02-13 0 0.670 0.660 0.670 0.620 0.730 13,784,000 9,213,210 0.6684 0.604 0.595 0.604 0.559 0.658 15,296,063 0.6023 -4.29%
2023-02-10 0 0.700 0.690 0.700 0.670 0.750 14,048,989 9,718,961 0.6918 0.631 0.622 0.631 0.604 0.676 15,590,120 0.6234 0.00%
2023-02-09 0 0.700 0.690 0.700 0.620 0.700 6,025,000 3,970,370 0.6590 0.631 0.622 0.631 0.559 0.631 6,685,924 0.5938 7.69%
2023-02-08 0 0.650 0.630 0.650 0.590 0.650 7,667,440 4,728,566 0.6167 0.586 0.568 0.586 0.532 0.586 8,508,535 0.5557 10.17%
2023-02-07 0 0.590 0.590 0.610 0.590 0.610 12,214,000 7,337,760 0.6008 0.532 0.532 0.550 0.532 0.550 13,553,839 0.5414 1.72%
2023-02-06 0 0.580 0.570 0.580 0.570 0.610 327,000 193,380 0.5914 0.523 0.514 0.523 0.514 0.550 362,871 0.5329 -4.92%
2023-02-03 0 0.610 0.590 0.610 0.580 0.610 264,000 157,590 0.5969 0.550 0.532 0.550 0.523 0.550 292,960 0.5379 1.67%
2023-02-02 0 0.600 0.590 0.600 0.580 0.640 6,102,000 3,670,530 0.6015 0.541 0.532 0.541 0.523 0.577 6,771,371 0.5421 1.69%
2023-02-01 0 0.590 0.580 0.620 0.590 0.590 118,000 69,620 0.5900 0.532 0.523 0.559 0.532 0.532 130,944 0.5317 1.72%
2023-01-31 0 0.580 0.580 0.620 0.580 0.610 15,000 9,000 0.6000 0.523 0.523 0.559 0.523 0.550 16,645 0.5407 -3.33%
2023-01-30 0 0.600 0.590 0.600 0.600 0.620 166,000 99,630 0.6002 0.541 0.532 0.541 0.541 0.559 184,210 0.5409 -3.23%
2023-01-27 0 0.620 0.600 0.620 0.600 0.620 861,013 529,608 0.6151 0.559 0.541 0.559 0.541 0.559 955,464 0.5543 0.00%
2023-01-26 0 0.620 0.600 0.620 0.570 0.620 381,000 230,830 0.6059 0.559 0.541 0.559 0.514 0.559 422,795 0.5460 3.33%
2023-01-20 0 0.600 0.600 0.620 0.600 0.620 163,000 99,260 0.6090 0.541 0.541 0.559 0.541 0.559 180,881 0.5488 0.00%
2023-01-19 0 0.600 0.600 0.610 0.580 0.600 67,000 39,880 0.5952 0.541 0.541 0.550 0.523 0.541 74,350 0.5364 0.00%
2023-01-18 0 0.600 0.590 0.600 0.550 0.600 437,000 247,500 0.5664 0.541 0.532 0.541 0.496 0.541 484,938 0.5104 5.26%
2023-01-17 0 0.570 0.570 0.600 0.560 0.580 638,000 364,110 0.5707 0.514 0.514 0.541 0.505 0.523 707,987 0.5143 -1.72%
2023-01-16 0 0.580 0.580 0.600 0.580 0.590 283,000 164,740 0.5821 0.523 0.523 0.541 0.523 0.532 314,044 0.5246 -1.69%
2023-01-13 0 0.590 0.590 0.610 0.590 0.660 19,071,000 11,477,240 0.6018 0.532 0.532 0.550 0.532 0.595 21,163,031 0.5423 -6.35%
2023-01-12 0 0.630 0.630 0.650 0.630 0.630 329,000 207,270 0.6300 0.568 0.568 0.586 0.568 0.568 365,090 0.5677 0.00%
2023-01-11 0 0.630 0.620 0.630 0.630 0.630 2,530,000 1,594,480 0.6302 0.568 0.559 0.568 0.568 0.568 2,807,533 0.5679 -3.08%
2023-01-10 0 0.650 0.630 0.650 0.630 0.650 585,000 371,880 0.6357 0.586 0.568 0.586 0.568 0.586 649,173 0.5729 0.00%
2023-01-09 0 0.650 0.640 0.650 0.620 0.650 1,380,000 881,960 0.6391 0.586 0.577 0.586 0.559 0.586 1,531,382 0.5759 3.17%
2023-01-06 0 0.630 0.620 0.630 0.600 0.630 1,204,000 732,870 0.6087 0.568 0.559 0.568 0.541 0.568 1,336,075 0.5485 6.78%
2023-01-05 0 0.590 0.580 0.590 0.560 0.590 510,000 295,240 0.5789 0.532 0.523 0.532 0.505 0.532 565,945 0.5217 5.36%
2023-01-04 0 0.560 0.550 0.560 0.540 0.560 890,000 483,890 0.5437 0.505 0.496 0.505 0.487 0.505 987,630 0.4900 5.66%
2023-01-03 0 0.530 0.530 0.540 0.530 0.530 409,000 216,770 0.5300 0.478 0.478 0.487 0.478 0.478 453,866 0.4776 -1.85%
2022-12-30 0 0.540 0.530 0.540 0.520 0.530 601,000 317,540 0.5284 0.487 0.478 0.487 0.469 0.478 666,928 0.4761 1.89%
2022-12-29 0 0.530 0.520 0.530 0.510 0.540 5,443,000 2,879,870 0.5291 0.478 0.469 0.478 0.460 0.487 6,040,081 0.4768 -1.85%
2022-12-28 0 0.540 0.520 0.540 0.510 0.540 227,000 117,520 0.5177 0.487 0.469 0.487 0.460 0.487 251,901 0.4665 1.89%
2022-12-23 0 0.530 0.520 0.530 0.500 0.530 378,000 193,660 0.5123 0.478 0.469 0.478 0.451 0.478 419,465 0.4617 -1.85%
2022-12-22 0 0.540 0.520 0.540 0.520 0.540 49,000 25,540 0.5212 0.487 0.469 0.487 0.469 0.487 54,375 0.4697 0.00%
2022-12-21 0 0.540 0.520 0.540 0.520 0.540 29,000 15,300 0.5276 0.487 0.469 0.487 0.469 0.487 32,181 0.4754 0.00%
2022-12-20 0 0.540 0.510 0.540 0.500 0.540 219,000 114,380 0.5223 0.487 0.460 0.487 0.451 0.487 243,024 0.4707 -1.82%
2022-12-19 0 0.550 0.540 0.560 0.530 0.550 47,000 25,790 0.5487 0.496 0.487 0.505 0.478 0.496 52,156 0.4945 0.00%
2022-12-16 0 0.550 0.530 0.550 0.530 0.550 45,000 24,390 0.5420 0.496 0.478 0.496 0.478 0.496 49,936 0.4884 0.00%
2022-12-15 0 0.550 0.530 0.550 0.530 0.550 256,000 138,300 0.5402 0.496 0.478 0.496 0.478 0.496 284,082 0.4868 -1.79%
2022-12-14 0 0.560 0.550 0.560 0.540 0.560 2,155,000 1,184,600 0.5497 0.505 0.496 0.505 0.487 0.505 2,391,397 0.4954 0.00%
2022-12-13 0 0.560 0.540 0.560 0.540 0.580 1,317,000 731,080 0.5551 0.505 0.487 0.505 0.487 0.523 1,461,471 0.5002 1.82%
2022-12-12 0 0.550 0.540 0.550 0.540 0.560 2,338,800 1,285,820 0.5498 0.496 0.487 0.496 0.487 0.505 2,595,359 0.4954 0.00%
2022-12-09 0 0.550 0.540 0.550 0.540 0.580 437,000 240,270 0.5498 0.496 0.487 0.496 0.487 0.523 484,938 0.4955 0.00%
2022-12-08 0 0.550 0.540 0.550 0.540 0.550 406,000 222,380 0.5477 0.496 0.487 0.496 0.487 0.496 450,537 0.4936 0.00%
2022-12-07 0 0.550 0.540 0.550 0.530 0.550 602,000 324,520 0.5391 0.496 0.487 0.496 0.478 0.496 668,038 0.4858 0.00%
2022-12-06 0 0.550 0.540 0.550 0.540 0.550 509,000 278,760 0.5477 0.496 0.487 0.496 0.487 0.496 564,836 0.4935 0.00%
2022-12-05 0 0.550 0.540 0.550 0.540 0.570 866,000 477,150 0.5510 0.496 0.487 0.496 0.487 0.514 960,998 0.4965 0.00%
2022-12-02 0 0.550 0.540 0.550 0.530 0.550 245,000 133,080 0.5432 0.496 0.487 0.496 0.478 0.496 271,876 0.4895 3.77%
2022-12-01 0 0.530 0.530 0.550 0.520 0.650 6,193,000 3,418,360 0.5520 0.478 0.478 0.496 0.469 0.586 6,872,353 0.4974 -5.36%
2022-11-30 0 0.560 0.550 0.560 0.560 0.590 339,000 193,960 0.5722 0.505 0.496 0.505 0.505 0.532 376,187 0.5156 -3.45%
2022-11-29 0 0.580 0.560 0.580 0.560 0.580 261,000 148,040 0.5672 0.523 0.505 0.523 0.505 0.523 289,631 0.5111 -1.69%
2022-11-28 0 0.590 0.560 0.600 - - 0 0 - 0.532 0.505 0.541 - - 0 - 0.00%
2022-11-25 0 0.590 0.580 0.590 0.570 0.600 307,000 177,350 0.5777 0.532 0.523 0.532 0.514 0.541 340,677 0.5206 1.72%
2022-11-24 0 0.580 0.570 0.580 0.570 0.600 397,939 230,945 0.5804 0.523 0.514 0.523 0.514 0.541 441,592 0.5230 -1.69%
2022-11-23 0 0.590 0.590 0.600 0.590 0.660 5,503,550 3,386,745 0.6154 0.532 0.532 0.541 0.532 0.595 6,107,273 0.5545 -11.94%
2022-11-22 0 0.670 0.660 0.670 0.640 0.700 21,160,000 14,741,930 0.6967 0.604 0.595 0.604 0.577 0.631 23,481,188 0.6278 1.52%
2022-11-21 0 0.660 0.660 0.680 0.660 0.680 419,000 280,130 0.6686 0.595 0.595 0.613 0.595 0.613 464,963 0.6025 -4.35%
2022-11-18 0 0.690 0.670 0.690 0.670 0.690 717,430 487,665 0.6797 0.622 0.604 0.622 0.604 0.622 796,130 0.6125 1.47%
2022-11-17 0 0.680 0.670 0.680 0.670 0.690 825,000 557,990 0.6764 0.613 0.604 0.613 0.604 0.622 915,500 0.6095 -1.45%
2022-11-16 0 0.690 0.680 0.690 0.660 0.690 1,656,000 1,121,030 0.6770 0.622 0.613 0.622 0.595 0.622 1,837,658 0.6100 1.47%
2022-11-15 0 0.680 0.660 0.680 0.660 0.680 662,000 442,870 0.6690 0.613 0.595 0.613 0.595 0.613 734,619 0.6029 0.00%
2022-11-14 0 0.680 0.670 0.680 0.650 0.680 600,000 400,530 0.6676 0.613 0.604 0.613 0.586 0.613 665,818 0.6016 3.03%
2022-11-11 0 0.660 0.650 0.670 0.650 0.660 393,000 259,200 0.6595 0.595 0.586 0.604 0.586 0.595 436,111 0.5943 1.54%
2022-11-10 0 0.650 0.640 0.660 0.630 0.660 658,000 427,580 0.6498 0.586 0.577 0.595 0.568 0.595 730,181 0.5856 0.00%
2022-11-09 0 0.650 0.630 0.650 0.620 0.650 3,214,000 2,032,140 0.6323 0.586 0.568 0.586 0.559 0.586 3,566,566 0.5698 3.17%
2022-11-08 0 0.630 0.620 0.640 0.600 0.640 974,000 601,110 0.6172 0.568 0.559 0.577 0.541 0.577 1,080,845 0.5561 1.61%
2022-11-07 0 0.620 0.610 0.620 0.600 0.640 1,110,000 680,450 0.6130 0.559 0.550 0.559 0.541 0.577 1,231,764 0.5524 0.00%
2022-11-04 0 0.620 0.620 0.640 0.610 0.640 394,000 246,120 0.6247 0.559 0.559 0.577 0.550 0.577 437,221 0.5629 -1.59%
2022-11-03 0 0.630 0.600 0.630 0.600 0.630 27,000 16,880 0.6252 0.568 0.541 0.568 0.541 0.568 29,962 0.5634 1.61%
2022-11-02 0 0.620 0.590 0.630 0.590 0.630 368,000 230,270 0.6257 0.559 0.532 0.568 0.532 0.568 408,368 0.5639 6.90%
2022-11-01 0 0.580 0.580 0.620 0.560 0.610 144,000 86,590 0.6013 0.523 0.523 0.559 0.505 0.550 159,796 0.5419 0.00%
2022-10-31 0 0.580 0.580 0.600 0.580 0.580 47,000 27,260 0.5800 0.523 0.523 0.541 0.523 0.523 52,156 0.5227 0.00%
2022-10-28 0 0.580 0.580 0.630 0.570 0.580 89,000 51,590 0.5797 0.523 0.523 0.568 0.514 0.523 98,763 0.5224 -7.94%
2022-10-27 0 0.630 0.600 0.630 0.580 0.630 103,000 62,380 0.6056 0.568 0.541 0.568 0.523 0.568 114,299 0.5458 3.28%
2022-10-26 0 0.610 0.610 0.620 0.600 0.620 205,000 125,040 0.6100 0.550 0.550 0.559 0.541 0.559 227,488 0.5497 3.39%
2022-10-25 0 0.590 0.580 0.590 0.530 0.590 56,000 31,130 0.5559 0.532 0.523 0.532 0.478 0.532 62,143 0.5009 3.51%
2022-10-24 0 0.570 0.570 0.590 0.570 0.590 71,000 41,150 0.5796 0.514 0.514 0.532 0.514 0.532 78,788 0.5223 -6.56%
2022-10-21 0 0.610 0.610 0.620 0.570 0.610 7,133,000 4,349,620 0.6098 0.550 0.550 0.559 0.514 0.550 7,915,468 0.5495 0.00%
2022-10-20 0 0.610 0.600 0.630 0.600 0.610 58,000 35,070 0.6047 0.550 0.541 0.568 0.541 0.550 64,362 0.5449 0.00%
2022-10-19 0 0.610 0.600 0.610 0.610 0.630 105,000 64,650 0.6157 0.550 0.541 0.550 0.550 0.568 116,518 0.5548 -3.17%
2022-10-18 0 0.630 0.610 0.630 0.590 0.630 351,000 209,760 0.5976 0.568 0.550 0.568 0.532 0.568 389,504 0.5385 6.78%
2022-10-17 0 0.590 0.580 0.630 0.590 0.630 16,523,000 10,401,910 0.6295 0.532 0.523 0.568 0.532 0.568 18,335,523 0.5673 0.00%
2022-10-14 0 0.590 0.590 0.620 0.570 0.620 131,000 78,830 0.6018 0.532 0.532 0.559 0.514 0.559 145,370 0.5423 3.51%
2022-10-13 0 0.570 0.560 0.630 0.570 0.570 25,000 14,250 0.5700 0.514 0.505 0.568 0.514 0.514 27,742 0.5137 1.79%
2022-10-12 0 0.560 0.580 0.620 0.550 0.560 176,000 98,550 0.5599 0.505 0.523 0.559 0.496 0.505 195,307 0.5046 -1.75%
2022-10-11 0 0.570 0.570 0.600 0.570 0.580 43,000 24,880 0.5786 0.514 0.514 0.541 0.514 0.523 47,717 0.5214 -9.52%
2022-10-10 0 0.630 0.580 0.630 0.650 0.650 1,000 650 0.6500 0.568 0.523 0.568 0.586 0.586 1,110 0.5857 6.78%
2022-10-07 0 0.590 0.580 0.640 0.560 0.630 27,000 15,690 0.5811 0.532 0.523 0.577 0.505 0.568 29,962 0.5237 0.00%
2022-10-06 0 0.590 0.590 0.630 0.590 0.640 84,000 50,900 0.6060 0.532 0.532 0.568 0.532 0.577 93,215 0.5461 -6.35%
2022-10-05 0 0.630 0.600 0.630 0.580 0.670 387,000 239,240 0.6182 0.568 0.541 0.568 0.523 0.604 429,453 0.5571 8.62%
2022-10-03 0 0.580 0.550 0.580 0.550 0.580 570,000 322,660 0.5661 0.523 0.496 0.523 0.496 0.523 632,527 0.5101 3.57%
2022-09-30 0 0.560 0.480 0.560 0.455 0.570 599,000 298,360 0.4981 0.505 0.433 0.505 0.410 0.514 664,708 0.4489 -1.75%
2022-09-29 0 0.570 0.550 0.580 0.540 0.580 160,000 89,450 0.5591 0.514 0.496 0.523 0.487 0.523 177,552 0.5038 1.79%
2022-09-28 0 0.560 0.550 0.580 0.530 0.600 95,000 54,390 0.5725 0.505 0.496 0.523 0.478 0.541 105,421 0.5159 -1.75%
2022-09-27 0 0.570 0.570 0.590 0.560 0.590 34,000 19,350 0.5691 0.514 0.514 0.532 0.505 0.532 37,730 0.5129 0.00%
2022-09-26 0 0.570 0.570 0.590 0.560 0.590 68,000 39,310 0.5781 0.514 0.514 0.532 0.505 0.532 75,459 0.5209 -5.00%
2022-09-23 0 0.600 0.590 0.600 0.550 0.640 331,000 189,720 0.5732 0.541 0.532 0.541 0.496 0.577 367,310 0.5165 0.00%
2022-09-22 0 0.600 0.580 0.600 0.600 0.600 22,000 13,200 0.6000 0.541 0.523 0.541 0.541 0.541 24,413 0.5407 -1.64%
2022-09-21 0 0.610 0.610 0.640 - - 0 0 - 0.550 0.550 0.577 - - 0 - 0.00%
2022-09-20 0 0.610 0.610 0.650 0.610 0.610 98,000 59,780 0.6100 0.550 0.550 0.586 0.550 0.550 108,750 0.5497 0.00%
2022-09-19 0 0.610 0.600 0.640 0.600 0.630 244,000 151,950 0.6227 0.550 0.541 0.577 0.541 0.568 270,766 0.5612 -3.17%
2022-09-16 0 0.630 0.630 0.650 0.630 0.640 83,000 52,390 0.6312 0.568 0.568 0.586 0.568 0.577 92,105 0.5688 -1.56%
2022-09-15 0 0.640 0.640 0.660 0.620 0.650 341,000 217,410 0.6376 0.577 0.577 0.595 0.559 0.586 378,407 0.5745 -3.03%
2022-09-14 0 0.660 0.640 0.660 0.620 0.660 405,000 259,580 0.6409 0.595 0.577 0.595 0.559 0.595 449,427 0.5776 -2.94%
2022-09-13 0 0.680 0.660 0.700 0.640 0.720 1,448,000 967,100 0.6679 0.613 0.595 0.631 0.577 0.649 1,606,841 0.6019 4.62%
2022-09-09 0 0.930 0.930 0.940 0.900 0.960 2,792,000 2,614,220 0.9363 0.586 0.586 0.592 0.567 0.605 4,432,915 0.5897 1.09%
2022-09-08 0 0.920 0.890 0.920 0.880 0.930 161,000 144,660 0.8985 0.579 0.561 0.579 0.554 0.586 255,623 0.5659 1.10%
2022-09-07 0 0.910 0.890 0.910 0.860 0.910 523,000 457,800 0.8753 0.573 0.561 0.573 0.542 0.573 830,378 0.5513 4.60%
2022-09-06 0 0.870 0.870 0.880 0.860 0.930 85,260 74,468 0.8734 0.548 0.548 0.554 0.542 0.586 135,369 0.5501 0.00%
2022-09-05 0 0.870 0.870 0.910 0.830 0.940 1,300,000 1,122,070 0.8631 0.548 0.548 0.573 0.523 0.592 2,064,036 0.5436 1.16%
2022-09-02 0 0.860 0.850 0.870 0.850 0.890 386,000 334,330 0.8661 0.542 0.535 0.548 0.535 0.561 612,860 0.5455 -3.37%
2022-09-01 0 0.890 0.890 0.910 0.860 0.950 7,387,000 6,744,580 0.9130 0.561 0.561 0.573 0.542 0.598 11,728,490 0.5751 -6.32%
2022-08-31 0 0.950 0.950 0.960 0.900 1.020 7,453,000 7,182,150 0.9637 0.598 0.598 0.605 0.567 0.642 11,833,279 0.6069 2.15%
2022-08-30 0 0.930 0.930 0.960 0.930 1.030 7,278,000 7,223,650 0.9925 0.586 0.586 0.605 0.586 0.649 11,555,428 0.6251 -6.06%
2022-08-29 0 0.990 0.990 1.000 0.930 1.100 17,196,000 16,929,210 0.9845 0.624 0.624 0.630 0.586 0.693 27,302,438 0.6201 6.45%
2022-08-26 0 0.930 0.910 0.950 0.930 0.950 381,000 358,790 0.9417 0.586 0.573 0.598 0.586 0.598 604,921 0.5931 0.00%
2022-08-25 0 0.930 0.900 0.930 0.860 0.980 309,000 283,840 0.9186 0.586 0.567 0.586 0.542 0.617 490,606 0.5786 5.68%
2022-08-24 0 0.880 0.860 0.880 0.860 0.880 11,242,000 9,889,840 0.8797 0.554 0.542 0.554 0.542 0.554 17,849,151 0.5541 0.00%
2022-08-23 0 0.880 0.860 0.880 0.840 0.880 558,000 482,590 0.8649 0.554 0.542 0.554 0.529 0.554 885,948 0.5447 2.33%
2022-08-22 0 0.860 0.860 0.870 0.860 0.880 179,000 156,660 0.8752 0.542 0.542 0.548 0.542 0.554 284,202 0.5512 -2.27%
2022-08-19 0 0.880 0.870 0.880 0.860 1.020 12,218,000 10,802,010 0.8841 0.554 0.548 0.554 0.542 0.642 19,398,766 0.5568 1.15%
2022-08-18 0 0.870 0.870 0.880 0.860 0.880 327,000 284,200 0.8691 0.548 0.548 0.554 0.542 0.554 519,185 0.5474 3.57%
2022-08-17 0 0.840 0.840 0.880 - - 0 0 - 0.529 0.529 0.554 - - 0 - 0.00%
2022-08-16 0 0.840 0.840 0.850 0.840 0.880 297,000 252,460 0.8500 0.529 0.529 0.535 0.529 0.554 471,553 0.5354 -4.55%
2022-08-15 0 0.880 0.850 0.880 - - 0 0 - 0.554 0.535 0.554 - - 0 - 0.00%
2022-08-12 0 0.880 0.860 0.880 0.860 0.890 9,410,000 8,237,060 0.8754 0.554 0.542 0.554 0.542 0.561 14,940,448 0.5513 0.00%
2022-08-11 0 0.880 0.880 0.890 0.860 0.920 7,142,000 6,214,110 0.8701 0.554 0.554 0.561 0.542 0.579 11,339,498 0.5480 3.53%
2022-08-10 0 0.850 0.840 0.870 0.840 0.880 5,477,000 4,819,180 0.8799 0.535 0.529 0.548 0.529 0.554 8,695,944 0.5542 -3.41%
2022-08-09 0 0.880 0.850 0.880 0.820 0.880 73,000 62,630 0.8579 0.554 0.535 0.554 0.516 0.554 115,904 0.5404 6.02%
2022-08-08 0 0.830 0.830 0.850 0.830 0.880 6,299,000 5,538,000 0.8792 0.523 0.523 0.535 0.523 0.554 10,001,050 0.5537 -6.74%
2022-08-05 0 0.890 0.870 0.890 0.870 0.900 18,765,000 16,463,560 0.8774 0.561 0.548 0.561 0.548 0.567 29,793,571 0.5526 -1.11%
2022-08-04 0 0.900 0.850 0.900 0.860 0.900 1,648,000 1,440,180 0.8739 0.567 0.535 0.567 0.542 0.567 2,616,563 0.5504 3.45%
2022-08-03 0 0.870 0.870 0.890 0.860 0.900 10,841,000 9,486,780 0.8751 0.548 0.548 0.561 0.542 0.567 17,212,475 0.5512 0.00%
2022-08-02 0 0.870 0.860 0.870 0.860 0.890 5,075,000 4,465,850 0.8800 0.548 0.542 0.548 0.542 0.561 8,057,680 0.5542 -2.25%
2022-08-01 0 0.890 0.860 0.900 0.850 0.900 10,120,000 8,854,410 0.8749 0.561 0.542 0.567 0.535 0.567 16,067,729 0.5511 -1.11%
2022-07-29 0 0.900 0.870 0.900 0.860 0.900 10,506,000 9,238,030 0.8793 0.567 0.548 0.567 0.542 0.567 16,680,589 0.5538 2.27%
2022-07-28 0 0.880 0.880 0.890 0.850 0.890 10,119,000 8,902,860 0.8798 0.554 0.554 0.561 0.535 0.561 16,066,141 0.5541 0.00%
2022-07-27 0 0.880 0.850 0.880 0.840 0.890 10,206,000 8,981,030 0.8800 0.554 0.535 0.554 0.529 0.561 16,204,273 0.5542 0.00%
2022-07-26 0 0.880 0.850 0.880 0.870 0.880 10,007,000 8,806,100 0.8800 0.554 0.535 0.554 0.548 0.554 15,888,317 0.5543 0.00%
2022-07-25 0 0.880 0.850 0.890 0.830 0.880 21,017,000 18,494,620 0.8800 0.554 0.535 0.561 0.523 0.554 33,369,117 0.5542 0.00%
2022-07-22 0 0.880 0.850 0.880 0.840 0.880 2,288,000 2,004,850 0.8762 0.554 0.535 0.554 0.529 0.554 3,632,704 0.5519 -2.22%
2022-07-21 0 0.900 0.860 0.900 - - 0 0 - 0.567 0.542 0.567 - - 0 - -2.17%
2022-07-20 0 0.920 0.870 0.920 0.860 0.960 81,000 71,640 0.8844 0.579 0.548 0.579 0.542 0.605 128,605 0.5571 8.24%
2022-07-19 0 0.850 0.850 0.880 0.850 0.850 26,000 22,100 0.8500 0.535 0.535 0.554 0.535 0.535 41,281 0.5354 -4.49%
2022-07-18 0 0.890 0.850 0.890 - - 0 0 - 0.561 0.535 0.561 - - 0 - 0.00%
2022-07-15 0 0.890 0.870 0.890 0.870 0.890 21,000 18,290 0.8710 0.561 0.548 0.561 0.548 0.561 33,342 0.5486 2.30%
2022-07-14 0 0.870 0.850 0.900 0.870 0.920 119,000 105,640 0.8877 0.548 0.535 0.567 0.548 0.579 188,939 0.5591 -4.40%
2022-07-13 0 0.910 0.870 0.910 0.920 0.920 267,000 245,640 0.9200 0.573 0.548 0.573 0.579 0.579 423,921 0.5794 -1.09%
2022-07-12 0 0.920 0.880 0.920 0.870 0.920 165,000 145,720 0.8832 0.579 0.554 0.579 0.548 0.579 261,974 0.5562 3.37%
2022-07-11 0 0.890 0.890 0.920 0.890 0.890 25,000 22,250 0.8900 0.561 0.561 0.579 0.561 0.561 39,693 0.5606 -4.30%
2022-07-08 0 0.930 0.890 0.930 0.890 0.940 11,000 9,840 0.8945 0.586 0.561 0.586 0.561 0.592 17,465 0.5634 3.33%
2022-07-07 0 0.900 0.890 0.920 0.890 0.900 84,000 75,440 0.8981 0.567 0.561 0.579 0.561 0.567 133,369 0.5657 -3.23%
2022-07-06 0 0.930 0.890 0.930 - - 0 0 - 0.586 0.561 0.586 - - 0 - 0.00%
2022-07-05 0 0.930 0.930 0.940 0.910 0.950 1,486,000 1,395,140 0.9389 0.586 0.586 0.592 0.573 0.598 2,359,352 0.5913 -1.06%
2022-07-04 0 0.940 0.910 0.940 0.910 0.950 60,000 54,640 0.9107 0.592 0.573 0.592 0.573 0.598 95,263 0.5736 -2.08%
2022-06-30 0 0.960 0.920 0.960 0.920 0.960 7,332,000 6,891,350 0.9399 0.605 0.579 0.605 0.579 0.605 11,641,165 0.5920 2.13%
2022-06-29 0 0.940 0.920 0.940 0.920 0.940 170,326 157,213 0.9230 0.592 0.579 0.592 0.579 0.592 270,430 0.5813 -2.08%
2022-06-28 0 0.960 0.940 0.960 0.930 0.980 8,005,000 7,627,670 0.9529 0.605 0.592 0.605 0.586 0.617 12,709,701 0.6001 5.49%
2022-06-27 0 0.910 0.910 0.940 0.910 0.960 193,000 179,170 0.9283 0.573 0.573 0.592 0.573 0.605 306,430 0.5847 -5.21%
2022-06-24 0 0.960 0.920 0.960 0.890 0.990 4,738,000 4,443,670 0.9379 0.605 0.579 0.605 0.561 0.624 7,522,619 0.5907 2.13%
2022-06-23 0 0.940 0.890 0.940 0.880 0.970 639,000 580,410 0.9083 0.592 0.561 0.592 0.554 0.611 1,014,553 0.5721 4.44%
2022-06-22 0 0.900 0.870 0.900 0.870 0.900 124,000 109,290 0.8814 0.567 0.548 0.567 0.548 0.567 196,877 0.5551 1.12%
2022-06-21 0 0.890 0.890 0.900 0.870 0.890 46,000 40,720 0.8852 0.561 0.561 0.567 0.548 0.561 73,035 0.5575 -1.11%
2022-06-20 0 0.900 0.860 0.900 0.880 0.910 4,155,000 3,739,310 0.9000 0.567 0.542 0.567 0.554 0.573 6,596,978 0.5668 0.00%
2022-06-17 0 0.900 0.860 0.900 0.840 0.900 5,930,000 5,326,640 0.8983 0.567 0.542 0.567 0.529 0.567 9,415,181 0.5658 0.00%
2022-06-16 0 0.900 0.880 0.900 0.880 1.100 12,063,000 10,898,620 0.9035 0.567 0.554 0.567 0.554 0.693 19,152,670 0.5690 3.45%
2022-06-15 0 0.870 0.840 0.880 0.870 0.880 53,000 46,310 0.8738 0.548 0.529 0.554 0.548 0.554 84,149 0.5503 4.82%
2022-06-14 0 0.830 0.830 0.860 0.830 0.860 607,000 511,050 0.8419 0.523 0.523 0.542 0.523 0.542 963,746 0.5303 -7.78%
2022-06-13 0 0.900 0.860 0.900 0.900 0.910 11,000 10,000 0.9091 0.567 0.542 0.567 0.567 0.573 17,465 0.5726 -1.10%
2022-06-10 0 0.910 0.860 0.910 0.850 0.910 237,000 208,100 0.8781 0.573 0.542 0.573 0.535 0.573 376,290 0.5530 0.00%
2022-06-09 0 0.910 0.900 0.910 0.900 0.980 525,000 482,430 0.9189 0.573 0.567 0.573 0.567 0.617 833,553 0.5788 1.11%
2022-06-08 0 0.900 0.890 0.900 0.870 0.910 707,000 633,870 0.8966 0.567 0.561 0.567 0.548 0.573 1,122,518 0.5647 2.27%
2022-06-07 0 0.880 0.850 0.880 0.810 0.880 10,000 8,170 0.8170 0.554 0.535 0.554 0.510 0.554 15,877 0.5146 3.53%
2022-06-06 0 0.850 0.820 0.860 0.820 0.870 86,000 71,000 0.8256 0.535 0.516 0.542 0.516 0.548 136,544 0.5200 1.19%
2022-06-02 0 0.840 0.840 0.880 0.840 0.990 6,535,000 5,677,370 0.8688 0.529 0.529 0.554 0.529 0.624 10,375,752 0.5472 -2.33%
2022-06-01 0 0.860 0.850 0.860 0.800 0.900 8,857,000 7,350,110 0.8299 0.542 0.535 0.542 0.504 0.567 14,062,438 0.5227 7.50%
2022-05-31 0 0.800 0.760 0.800 - - 0 0 - 0.504 0.479 0.504 - - 0 - 0.00%
2022-05-30 0 0.800 0.760 0.800 0.770 0.800 13,000 10,040 0.7723 0.504 0.479 0.504 0.485 0.504 20,640 0.4864 0.00%
2022-05-27 0 0.800 0.770 0.850 - - 0 0 - 0.504 0.485 0.535 - - 0 - 0.00%
2022-05-26 0 0.800 0.780 0.800 0.770 0.840 7,000 5,650 0.8071 0.504 0.491 0.504 0.485 0.529 11,114 0.5084 0.00%
2022-05-25 0 0.800 0.770 0.800 - - 0 0 - 0.504 0.485 0.504 - - 0 - 0.00%
2022-05-24 0 0.800 0.770 0.800 - - 0 0 - 0.504 0.485 0.504 - - 0 - 0.00%
2022-05-23 0 0.800 0.770 0.800 0.800 0.800 1,000 800 0.8000 0.504 0.485 0.504 0.504 0.504 1,588 0.5039 0.00%
2022-05-20 0 0.800 0.780 0.800 0.770 0.820 2,036,000 1,628,840 0.8000 0.504 0.491 0.504 0.485 0.516 3,232,598 0.5039 -3.61%
2022-05-19 0 0.830 0.740 0.830 0.750 0.840 215,000 169,320 0.7875 0.523 0.466 0.523 0.472 0.529 341,360 0.4960 7.79%
2022-05-18 0 0.770 0.750 0.780 - - 0 0 - 0.485 0.472 0.491 - - 0 - -1.28%
2022-05-17 0 0.780 0.750 0.780 0.760 0.800 33,000 25,190 0.7633 0.491 0.472 0.491 0.479 0.504 52,395 0.4808 4.00%
2022-05-16 0 0.750 0.760 0.780 0.750 0.770 4,000 3,040 0.7600 0.472 0.479 0.491 0.472 0.485 6,351 0.4787 -5.06%
2022-05-13 0 0.790 0.780 0.850 0.780 0.800 30,000 23,920 0.7973 0.498 0.491 0.535 0.491 0.504 47,632 0.5022 0.00%
2022-05-12 0 0.790 0.780 0.790 - - 0 0 - 0.498 0.491 0.498 - - 0 - 0.00%
2022-05-11 0 0.790 0.780 0.850 0.780 0.850 80,000 63,070 0.7884 0.498 0.491 0.535 0.491 0.535 127,018 0.4965 -4.82%
2022-05-10 0 0.830 0.740 0.810 0.770 0.840 51,000 39,490 0.7743 0.523 0.466 0.510 0.485 0.529 80,974 0.4877 6.41%
2022-05-06 0 0.780 0.780 0.840 0.760 0.830 635,000 520,300 0.8194 0.491 0.491 0.529 0.479 0.523 1,008,202 0.5161 -7.14%
2022-05-05 0 0.840 0.800 0.840 0.840 0.840 2,000 1,680 0.8400 0.529 0.504 0.529 0.529 0.529 3,175 0.5291 0.00%
2022-05-04 0 0.840 0.800 0.840 - - 0 0 - 0.529 0.504 0.529 - - 0 - 0.00%
2022-05-03 0 0.840 0.830 0.840 0.840 0.840 35,000 29,400 0.8400 0.529 0.523 0.529 0.529 0.529 55,570 0.5291 -2.33%
2022-04-29 0 0.860 0.800 0.860 0.800 0.890 16,000 14,020 0.8763 0.542 0.504 0.542 0.504 0.561 25,404 0.5519 0.00%
2022-04-28 0 0.860 0.780 0.860 0.750 0.880 5,332,000 4,279,830 0.8027 0.542 0.491 0.542 0.472 0.554 8,465,724 0.5055 14.67%
2022-04-27 0 0.750 0.710 0.760 0.750 0.750 2,000 1,500 0.7500 0.472 0.447 0.479 0.472 0.472 3,175 0.4724 0.00%
2022-04-26 0 0.750 0.730 0.750 0.750 0.760 110,000 83,000 0.7545 0.472 0.460 0.472 0.472 0.479 174,649 0.4752 2.74%
2022-04-25 0 0.730 0.720 0.800 0.730 0.810 38,000 29,400 0.7737 0.460 0.453 0.504 0.460 0.510 60,333 0.4873 -9.88%
2022-04-22 0 0.810 0.770 0.810 0.790 0.810 37,000 29,770 0.8046 0.510 0.485 0.510 0.498 0.510 58,746 0.5068 0.00%
2022-04-21 0 0.810 0.810 0.830 0.810 0.810 23,000 18,630 0.8100 0.510 0.510 0.523 0.510 0.510 36,518 0.5102 -5.81%
2022-04-20 0 0.860 0.820 0.860 0.810 0.860 130,000 107,800 0.8292 0.542 0.516 0.542 0.510 0.542 206,404 0.5223 -1.15%
2022-04-19 0 0.870 0.840 0.870 0.840 0.870 11,000 9,270 0.8427 0.548 0.529 0.548 0.529 0.548 17,465 0.5308 3.57%
2022-04-14 0 0.840 0.840 0.860 0.840 0.860 34,000 28,930 0.8509 0.529 0.529 0.542 0.529 0.542 53,982 0.5359 -2.33%
2022-04-13 0 0.860 0.860 0.870 0.860 0.890 2,098,000 1,854,620 0.8840 0.542 0.542 0.548 0.542 0.561 3,331,037 0.5568 -3.37%
2022-04-12 0 0.890 0.870 0.890 0.880 0.890 4,121,000 3,666,590 0.8897 0.561 0.548 0.561 0.554 0.561 6,542,995 0.5604 1.14%
2022-04-11 0 0.880 0.820 0.880 0.850 0.890 5,096,000 4,521,470 0.8873 0.554 0.516 0.554 0.535 0.561 8,091,023 0.5588 2.33%
2022-04-08 0 0.860 0.850 0.900 0.850 0.900 2,267,000 2,012,950 0.8879 0.542 0.535 0.567 0.535 0.567 3,599,362 0.5593 0.00%
2022-04-07 0 0.860 0.860 0.870 0.830 0.920 1,110,000 1,013,570 0.9131 0.542 0.542 0.548 0.523 0.579 1,762,370 0.5751 -5.49%
2022-04-06 0 0.910 0.880 0.900 0.860 0.910 3,297,000 2,983,480 0.9049 0.573 0.554 0.567 0.542 0.573 5,234,714 0.5699 0.00%
2022-04-04 0 0.910 0.870 0.910 0.810 0.920 5,249,000 4,737,210 0.9025 0.573 0.548 0.573 0.510 0.579 8,333,944 0.5684 7.06%
2022-04-01 0 0.850 0.800 0.850 0.800 0.870 2,204,000 1,906,790 0.8651 0.535 0.504 0.535 0.504 0.548 3,499,335 0.5449 3.66%
2022-03-31 0 0.820 0.800 0.820 - - 0 0 - 0.516 0.504 0.516 - - 0 - -1.20%
2022-03-30 0 0.830 0.830 0.870 0.830 0.830 1,000 830 0.8300 0.523 0.523 0.548 0.523 0.523 1,588 0.5228 0.00%
2022-03-29 0 0.830 0.790 0.850 - - 0 0 - 0.523 0.498 0.535 - - 0 - 0.00%
2022-03-28 0 0.830 0.780 0.820 - - 0 0 - 0.523 0.491 0.516 - - 0 - 0.00%
2022-03-25 0 0.830 0.750 0.850 0.830 0.840 66,000 55,130 0.8353 0.523 0.472 0.535 0.523 0.529 104,790 0.5261 0.00%
2022-03-24 0 0.830 0.830 0.850 0.830 0.850 127,000 107,510 0.8465 0.523 0.523 0.535 0.523 0.535 201,640 0.5332 -5.68%
2022-03-23 0 0.880 0.830 0.880 0.850 0.880 25,000 21,500 0.8600 0.554 0.523 0.554 0.535 0.554 39,693 0.5417 2.33%
2022-03-22 0 0.860 0.810 0.830 0.790 0.900 585,000 479,210 0.8192 0.542 0.510 0.523 0.498 0.567 928,816 0.5159 10.26%
2022-03-21 0 0.780 0.800 0.840 0.760 0.800 11,000 8,600 0.7818 0.491 0.504 0.529 0.479 0.504 17,465 0.4924 -1.27%
2022-03-18 0 0.790 0.780 0.850 0.790 0.800 80,000 63,700 0.7963 0.498 0.491 0.535 0.498 0.504 127,018 0.5015 -2.47%
2022-03-17 0 0.810 0.810 0.830 0.770 0.860 237,000 188,960 0.7973 0.510 0.510 0.523 0.485 0.542 376,290 0.5022 1.25%
2022-03-16 0 0.800 0.770 0.800 0.700 0.800 555,000 412,350 0.7430 0.504 0.485 0.504 0.441 0.504 881,185 0.4679 14.29%
2022-03-15 0 0.700 0.670 0.700 0.670 0.790 259,000 195,120 0.7534 0.441 0.422 0.441 0.422 0.498 411,220 0.4745 -13.58%
2022-03-14 0 0.810 0.790 0.840 0.780 0.830 64,000 51,750 0.8086 0.510 0.498 0.529 0.491 0.523 101,614 0.5093 -4.71%
2022-03-11 0 0.850 0.810 0.850 0.810 0.850 69,000 56,860 0.8241 0.535 0.510 0.535 0.510 0.535 109,553 0.5190 0.00%
2022-03-10 0 0.850 0.830 0.870 0.850 0.870 11,000 9,430 0.8573 0.535 0.523 0.548 0.535 0.548 17,465 0.5399 2.41%
2022-03-09 0 0.830 0.810 0.840 0.840 0.860 12,000 10,190 0.8492 0.523 0.510 0.529 0.529 0.542 19,053 0.5348 -4.60%
2022-03-08 0 0.870 0.820 0.870 0.820 0.870 139,287 115,069 0.8261 0.548 0.516 0.548 0.516 0.548 221,149 0.5203 -2.25%
2022-03-07 0 0.890 0.820 0.890 0.800 0.900 404,000 332,220 0.8223 0.561 0.516 0.561 0.504 0.567 641,439 0.5179 1.14%
2022-03-04 0 0.880 0.850 0.880 - - 0 0 - 0.554 0.535 0.554 - - 0 - 0.00%
2022-03-03 0 0.880 0.850 0.880 0.860 0.900 1,818,000 1,635,340 0.8995 0.554 0.535 0.554 0.542 0.567 2,886,475 0.5666 -2.22%
2022-03-02 0 0.900 0.850 0.900 - - 0 0 - 0.567 0.535 0.567 - - 0 - -1.10%
2022-03-01 0 0.910 0.880 0.910 0.850 0.910 47,000 40,800 0.8681 0.573 0.554 0.573 0.535 0.573 74,623 0.5467 3.41%
2022-02-28 0 0.880 0.840 0.880 0.840 0.880 19,000 16,340 0.8600 0.554 0.529 0.554 0.529 0.554 30,167 0.5417 -1.12%
2022-02-25 0 0.890 0.840 0.890 - - 0 0 - 0.561 0.529 0.561 - - 0 - 0.00%
2022-02-24 0 0.890 0.840 0.890 0.850 0.890 4,000 3,440 0.8600 0.561 0.529 0.561 0.535 0.561 6,351 0.5417 -1.11%
2022-02-23 0 0.900 0.850 0.900 0.900 0.900 13,000 11,700 0.9000 0.567 0.535 0.567 0.567 0.567 20,640 0.5669 0.00%
2022-02-22 0 0.900 0.850 0.900 0.880 0.900 37,000 32,720 0.8843 0.567 0.535 0.567 0.554 0.567 58,746 0.5570 0.00%
2022-02-21 0 0.900 0.860 0.900 0.900 0.910 3,000 2,710 0.9033 0.567 0.542 0.567 0.567 0.573 4,763 0.5689 0.00%
2022-02-18 0 0.900 0.870 0.910 0.870 0.900 1,749,000 1,573,850 0.8999 0.567 0.548 0.573 0.548 0.567 2,776,923 0.5668 2.27%
2022-02-17 0 0.880 0.880 0.900 0.870 0.930 7,406,000 6,620,860 0.8940 0.554 0.554 0.567 0.548 0.586 11,758,656 0.5631 3.53%
2022-02-16 0 0.850 0.830 0.880 0.820 0.850 85,000 71,950 0.8465 0.535 0.523 0.554 0.516 0.535 134,956 0.5331 -1.16%
2022-02-15 0 0.860 0.830 0.870 - - 0 0 - 0.542 0.523 0.548 - - 0 - 0.00%
2022-02-14 0 0.860 0.850 0.880 0.840 0.870 33,000 28,210 0.8548 0.542 0.535 0.554 0.529 0.548 52,395 0.5384 0.00%
2022-02-11 0 0.860 0.860 0.880 0.840 0.880 55,000 47,400 0.8618 0.542 0.542 0.554 0.529 0.554 87,325 0.5428 -2.27%
2022-02-10 0 0.880 0.850 0.900 0.890 0.900 16,000 14,250 0.8906 0.554 0.535 0.567 0.561 0.567 25,404 0.5609 -1.12%
2022-02-09 0 0.890 0.870 0.890 0.870 0.890 33,000 28,770 0.8718 0.561 0.548 0.561 0.548 0.561 52,395 0.5491 0.00%
2022-02-08 0 0.890 0.870 0.900 0.860 0.900 19,000 16,500 0.8684 0.561 0.548 0.567 0.542 0.567 30,167 0.5470 1.14%
2022-02-07 0 0.880 0.880 0.920 0.850 0.960 2,222,000 2,047,210 0.9213 0.554 0.554 0.579 0.535 0.605 3,527,914 0.5803 -4.35%
2022-02-04 0 0.920 0.890 0.920 0.860 0.930 3,274,000 2,892,630 0.8835 0.579 0.561 0.579 0.542 0.586 5,198,196 0.5565 8.24%
2022-01-31 0 0.850 0.800 0.850 0.810 0.830 13,000 10,790 0.8300 0.535 0.504 0.535 0.510 0.523 20,640 0.5228 2.41%
2022-01-28 0 0.830 0.830 0.850 0.830 0.960 8,404,000 7,693,790 0.9155 0.523 0.523 0.535 0.523 0.605 13,343,201 0.5766 -11.70%
2022-01-27 0 0.940 0.940 0.950 0.920 1.000 4,140,000 4,008,660 0.9683 0.592 0.592 0.598 0.579 0.630 6,573,162 0.6099 -2.08%
2022-01-26 0 0.960 0.960 0.980 0.960 1.010 7,019,166 6,875,639 0.9796 0.605 0.605 0.617 0.605 0.636 11,144,472 0.6170 -4.95%
2022-01-25 0 1.010 1.010 1.020 0.940 1.030 965,298 941,644 0.9755 0.636 0.636 0.642 0.592 0.649 1,532,623 0.6144 -1.94%
2022-01-24 0 1.030 0.980 1.030 0.950 1.030 486,000 478,626 0.9848 0.649 0.617 0.649 0.598 0.649 771,632 0.6203 0.00%
2022-01-21 0 1.030 1.000 1.030 0.970 1.100 2,073,000 2,070,380 0.9987 0.649 0.630 0.649 0.611 0.693 3,291,344 0.6290 8.42%
2022-01-20 0 0.950 0.930 0.950 0.910 0.950 53,000 49,310 0.9304 0.598 0.586 0.598 0.573 0.598 84,149 0.5860 0.00%
2022-01-19 0 0.950 0.930 0.950 0.930 0.970 73,000 68,290 0.9355 0.598 0.586 0.598 0.586 0.611 115,904 0.5892 0.00%
2022-01-18 0 0.950 0.950 0.960 0.950 0.980 1,965,000 1,896,210 0.9650 0.598 0.598 0.605 0.598 0.617 3,119,870 0.6078 -2.06%
2022-01-17 0 0.970 0.940 0.970 0.910 0.980 878,000 829,960 0.9453 0.611 0.592 0.611 0.573 0.617 1,394,018 0.5954 3.19%
2022-01-14 0 0.940 0.930 0.940 0.890 1.030 1,235,000 1,168,130 0.9459 0.592 0.586 0.592 0.561 0.649 1,960,835 0.5957 1.08%
2022-01-13 0 0.930 0.890 0.930 0.870 0.940 2,274,000 2,077,770 0.9137 0.586 0.561 0.586 0.548 0.592 3,610,476 0.5755 3.33%
2022-01-12 0 0.900 0.890 0.900 0.870 0.950 2,550,000 2,337,970 0.9169 0.567 0.561 0.567 0.548 0.598 4,048,687 0.5775 0.00%
2022-01-11 0 0.900 0.860 0.900 0.860 0.900 5,000 4,420 0.8840 0.567 0.542 0.567 0.542 0.567 7,939 0.5568 2.27%
2022-01-10 0 0.880 0.870 0.880 0.860 0.890 154,000 135,180 0.8778 0.554 0.548 0.554 0.542 0.561 244,509 0.5529 -3.30%
2022-01-07 0 0.910 0.850 0.910 0.840 0.940 400,000 367,220 0.9181 0.573 0.535 0.573 0.529 0.592 635,088 0.5782 8.33%
2022-01-06 0 0.840 0.830 0.900 0.830 0.850 89,000 74,430 0.8363 0.529 0.523 0.567 0.523 0.535 141,307 0.5267 -1.18%
2022-01-05 0 0.850 0.850 0.910 0.820 0.900 1,021,000 874,880 0.8569 0.535 0.535 0.573 0.516 0.567 1,621,062 0.5397 3.66%
2022-01-04 0 0.820 0.810 0.830 0.790 0.820 162,000 129,750 0.8009 0.516 0.510 0.523 0.498 0.516 257,211 0.5045 3.80%
2022-01-03 0 0.790 0.770 0.800 0.760 0.790 23,000 18,110 0.7874 0.498 0.485 0.504 0.479 0.498 36,518 0.4959 0.00%
2021-12-31 0 0.790 0.750 0.790 0.740 0.790 163,160 123,246 0.7554 0.498 0.472 0.498 0.466 0.498 259,052 0.4758 2.60%
2021-12-30 0 0.770 0.750 0.780 0.740 0.780 170,000 130,780 0.7693 0.485 0.472 0.491 0.466 0.491 269,912 0.4845 -2.53%
2021-12-29 0 0.790 0.770 0.790 0.720 0.790 166,000 128,300 0.7729 0.498 0.485 0.498 0.453 0.498 263,562 0.4868 1.28%
2021-12-28 0 0.780 0.740 0.780 0.720 0.780 93,000 68,870 0.7405 0.491 0.466 0.491 0.453 0.491 147,658 0.4664 5.41%
2021-12-24 0 0.740 0.760 0.800 - - 0 0 - 0.466 0.479 0.504 - - 0 - 0.00%
2021-12-23 0 0.740 0.740 0.770 0.740 0.750 260,000 194,400 0.7477 0.466 0.466 0.485 0.466 0.472 412,807 0.4709 1.37%
2021-12-22 0 0.730 0.720 0.780 0.710 0.780 196,000 141,900 0.7240 0.460 0.453 0.491 0.447 0.491 311,193 0.4560 1.39%
2021-12-21 0 0.720 0.750 0.800 0.720 0.800 111,400 82,670 0.7421 0.453 0.472 0.504 0.453 0.504 176,872 0.4674 -4.00%
2021-12-20 0 0.750 0.750 0.800 0.730 0.780 462,000 357,660 0.7742 0.472 0.472 0.504 0.460 0.491 733,527 0.4876 -6.25%
2021-12-17 0 0.800 0.800 0.820 0.800 0.820 223,000 178,840 0.8020 0.504 0.504 0.516 0.504 0.516 354,062 0.5051 -4.76%
2021-12-16 0 0.840 0.810 0.840 0.810 0.840 39,000 32,260 0.8272 0.529 0.510 0.529 0.510 0.529 61,921 0.5210 3.70%
2021-12-15 0 0.810 0.800 0.830 - - 0 0 - 0.510 0.504 0.523 - - 0 - 0.00%
2021-12-14 0 0.810 0.810 0.840 0.810 0.820 17,000 13,900 0.8176 0.510 0.510 0.529 0.510 0.516 26,991 0.5150 -4.71%
2021-12-13 0 0.850 0.850 0.860 0.810 0.850 253,000 207,930 0.8219 0.535 0.535 0.542 0.510 0.535 401,693 0.5176 2.41%
2021-12-10 0 0.830 0.830 0.850 0.820 0.840 95,000 79,280 0.8345 0.523 0.523 0.535 0.516 0.529 150,833 0.5256 -3.49%
2021-12-09 0 0.860 0.830 0.860 0.830 0.860 15,000 12,770 0.8513 0.542 0.523 0.542 0.523 0.542 23,816 0.5362 0.00%
2021-12-08 0 0.860 0.830 0.860 0.820 0.860 207,000 171,450 0.8283 0.542 0.523 0.542 0.516 0.542 328,658 0.5217 2.38%
2021-12-07 0 0.840 0.820 0.840 0.820 0.840 26,000 21,630 0.8319 0.529 0.516 0.529 0.516 0.529 41,281 0.5240 1.20%
2021-12-06 0 0.830 0.820 0.850 0.820 0.930 4,062,000 3,761,140 0.9259 0.523 0.516 0.535 0.516 0.586 6,449,320 0.5832 -3.49%
2021-12-03 0 0.860 0.840 0.880 0.840 0.870 210,000 178,170 0.8484 0.542 0.529 0.554 0.529 0.548 333,421 0.5344 -4.44%
2021-12-02 0 0.900 0.870 0.900 0.860 0.900 201,000 175,340 0.8723 0.567 0.548 0.567 0.542 0.567 319,132 0.5494 -1.10%
2021-12-01 0 0.910 0.870 0.910 0.870 0.910 33,000 29,000 0.8788 0.573 0.548 0.573 0.548 0.573 52,395 0.5535 5.81%
2021-11-30 0 0.860 0.860 0.880 0.860 0.920 146,000 129,650 0.8880 0.542 0.542 0.554 0.542 0.579 231,807 0.5593 -3.37%
2021-11-29 0 0.890 0.870 0.890 0.890 0.890 11,000 9,790 0.8900 0.561 0.548 0.561 0.561 0.561 17,465 0.5606 0.00%
2021-11-26 0 0.890 0.890 0.940 0.880 0.890 66,000 58,280 0.8830 0.561 0.561 0.592 0.554 0.561 104,790 0.5562 -2.20%
2021-11-25 0 0.910 0.910 0.940 0.870 0.940 179,000 163,070 0.9110 0.573 0.573 0.592 0.548 0.592 284,202 0.5738 4.60%
2021-11-24 0 0.870 0.870 0.900 0.860 0.890 124,000 108,870 0.8780 0.548 0.548 0.567 0.542 0.561 196,877 0.5530 -1.14%
2021-11-23 0 0.880 0.880 0.910 0.870 0.910 19,000 16,860 0.8874 0.554 0.554 0.573 0.548 0.573 30,167 0.5589 -3.30%
2021-11-22 0 0.910 0.900 0.930 - - 0 0 - 0.573 0.567 0.586 - - 0 - 0.00%
2021-11-19 0 0.910 0.910 0.940 0.910 0.930 328,000 298,790 0.9109 0.573 0.573 0.592 0.573 0.586 520,772 0.5737 -5.21%
2021-11-18 0 0.960 0.920 0.960 0.930 0.970 710,000 672,190 0.9467 0.605 0.579 0.605 0.586 0.611 1,127,281 0.5963 -2.04%
2021-11-17 0 0.980 0.920 0.980 0.920 0.980 609,000 585,350 0.9612 0.617 0.579 0.617 0.579 0.617 966,922 0.6054 3.16%
2021-11-16 0 0.950 0.930 0.960 0.910 0.990 554,000 534,230 0.9643 0.598 0.586 0.605 0.573 0.624 879,597 0.6074 -2.06%
2021-11-15 0 0.970 0.920 0.970 0.920 0.980 503,000 484,740 0.9637 0.611 0.579 0.611 0.579 0.617 798,623 0.6070 7.78%
2021-11-12 0 0.900 0.900 0.950 0.900 0.950 424,000 392,950 0.9268 0.567 0.567 0.598 0.567 0.598 673,193 0.5837 0.00%
2021-11-11 0 0.900 0.880 0.900 0.880 0.900 4,000 3,580 0.8950 0.567 0.554 0.567 0.554 0.567 6,351 0.5637 0.00%
2021-11-10 0 0.900 0.900 0.930 0.870 0.910 561,000 501,590 0.8941 0.567 0.567 0.586 0.548 0.573 890,711 0.5631 0.00%
2021-11-09 0 0.900 0.860 0.900 - - 0 0 - 0.567 0.542 0.567 - - 0 - 0.00%
2021-11-08 0 0.900 0.900 0.920 0.900 0.930 558,000 516,630 0.9259 0.567 0.567 0.579 0.567 0.586 885,948 0.5831 -1.10%
2021-11-05 0 0.910 0.910 0.930 0.900 0.920 213,000 194,790 0.9145 0.573 0.573 0.586 0.567 0.579 338,184 0.5760 1.11%
2021-11-04 0 0.900 0.900 0.930 0.880 0.930 372,000 339,060 0.9115 0.567 0.567 0.586 0.554 0.586 590,632 0.5741 0.00%
2021-11-03 0 0.900 0.880 0.920 0.870 0.900 51,000 45,030 0.8829 0.567 0.554 0.579 0.548 0.567 80,974 0.5561 0.00%
2021-11-02 0 0.900 0.900 0.930 0.900 0.910 5,000 4,540 0.9080 0.567 0.567 0.586 0.567 0.573 7,939 0.5719 -3.23%
2021-11-01 0 0.930 0.930 0.950 0.900 0.950 771,000 723,890 0.9389 0.586 0.586 0.598 0.567 0.598 1,224,132 0.5913 3.33%
2021-10-29 0 0.900 0.900 0.950 0.900 0.940 343,000 318,730 0.9292 0.567 0.567 0.598 0.567 0.592 544,588 0.5853 0.00%
2021-10-28 0 0.900 0.900 0.950 0.900 0.930 934,000 842,820 0.9024 0.567 0.567 0.598 0.567 0.586 1,482,931 0.5683 0.00%
2021-10-27 0 0.900 0.900 0.930 0.900 0.940 211,000 191,890 0.9094 0.567 0.567 0.586 0.567 0.592 335,009 0.5728 -6.25%
2021-10-26 0 0.960 0.910 0.960 0.910 0.960 33,000 30,360 0.9200 0.605 0.573 0.605 0.573 0.605 52,395 0.5794 2.13%
2021-10-25 0 0.940 0.930 0.950 0.900 0.980 200,000 186,580 0.9329 0.592 0.586 0.598 0.567 0.617 317,544 0.5876 0.00%
2021-10-22 0 0.940 0.940 0.950 0.880 0.940 465,000 429,330 0.9233 0.592 0.592 0.598 0.554 0.592 738,290 0.5815 3.30%
2021-10-21 0 0.910 0.890 0.910 0.880 0.910 88,000 78,080 0.8873 0.573 0.561 0.573 0.554 0.573 139,719 0.5588 1.11%
2021-10-20 0 0.900 0.900 0.930 0.900 0.960 527,000 479,840 0.9105 0.567 0.567 0.586 0.567 0.605 836,729 0.5735 0.00%
2021-10-19 0 0.900 0.890 0.910 0.880 0.980 4,005,000 3,617,040 0.9031 0.567 0.561 0.573 0.554 0.617 6,358,820 0.5688 2.27%
2021-10-18 0 0.880 0.860 0.880 0.850 0.880 358,000 310,050 0.8661 0.554 0.542 0.554 0.535 0.554 568,404 0.5455 0.00%
2021-10-15 0 0.880 0.870 0.880 0.870 0.900 39,000 34,310 0.8797 0.554 0.548 0.554 0.548 0.567 61,921 0.5541 -3.30%
2021-10-12 0 0.910 0.880 0.910 0.870 0.910 6,000 5,350 0.8917 0.573 0.554 0.573 0.548 0.573 9,526 0.5616 1.11%
2021-10-11 0 0.900 0.890 0.900 0.860 0.960 823,000 740,580 0.8999 0.567 0.561 0.567 0.542 0.605 1,306,694 0.5668 2.27%
2021-10-08 0 0.880 0.850 0.880 0.850 0.880 196,000 169,400 0.8643 0.554 0.535 0.554 0.535 0.554 311,193 0.5444 1.15%
2021-10-07 0 0.870 0.860 0.870 0.860 0.900 604,166 525,506 0.8698 0.548 0.542 0.548 0.542 0.567 959,247 0.5478 1.16%
2021-10-06 0 0.860 0.840 0.860 0.830 0.880 558,000 471,330 0.8447 0.542 0.529 0.542 0.523 0.554 885,948 0.5320 -2.27%
2021-10-05 0 0.880 0.850 0.880 0.850 0.880 173,000 148,500 0.8584 0.554 0.535 0.554 0.535 0.554 274,676 0.5406 -1.12%
2021-10-04 0 0.890 0.850 0.890 0.820 0.980 927,000 790,080 0.8523 0.561 0.535 0.561 0.516 0.617 1,471,817 0.5368 4.71%
2021-09-30 0 0.850 0.830 0.850 0.800 0.850 5,804,000 4,700,660 0.8099 0.535 0.523 0.535 0.504 0.535 9,215,128 0.5101 -2.30%
2021-09-29 0 0.870 0.850 0.870 0.850 0.870 2,142,000 1,832,110 0.8553 0.548 0.535 0.548 0.535 0.548 3,400,897 0.5387 -1.14%
2021-09-28 0 0.880 0.870 0.880 0.870 0.910 1,240,000 1,104,090 0.8904 0.554 0.548 0.554 0.548 0.573 1,968,773 0.5608 -3.30%
2021-09-27 0 0.910 0.900 0.910 0.900 0.970 2,506,000 2,294,980 0.9158 0.573 0.567 0.573 0.567 0.611 3,978,827 0.5768 -6.19%
2021-09-24 0 0.970 0.970 1.010 0.940 1.090 2,841,000 2,820,950 0.9929 0.611 0.611 0.636 0.592 0.687 4,510,713 0.6254 -10.19%
2021-09-23 0 1.080 1.060 1.080 1.080 1.160 2,820,000 3,130,490 1.1101 0.680 0.668 0.680 0.680 0.731 4,477,371 0.6992 -6.90%
2021-09-21 0 1.160 1.140 1.170 1.130 1.160 611,000 701,380 1.1479 0.731 0.718 0.737 0.712 0.731 970,097 0.7230 0.00%
2021-09-20 0 1.160 1.120 1.160 1.110 1.170 1,274,000 1,451,810 1.1396 0.731 0.705 0.731 0.699 0.737 2,022,756 0.7177 0.87%
2021-09-17 0 1.150 1.150 1.190 1.150 1.190 1,567,000 1,829,130 1.1673 0.724 0.724 0.750 0.724 0.750 2,487,958 0.7352 -3.36%
2021-09-16 0 1.190 1.160 1.190 1.150 1.190 1,762,000 2,064,980 1.1720 0.750 0.731 0.750 0.724 0.750 2,797,563 0.7381 0.00%
2021-09-15 0 1.190 1.160 1.190 1.150 1.210 1,193,000 1,418,160 1.1887 0.750 0.731 0.750 0.724 0.762 1,894,150 0.7487 0.00%
2021-09-14 0 1.190 1.160 1.190 1.160 1.260 7,883,000 9,641,850 1.2231 0.750 0.731 0.750 0.731 0.794 12,515,999 0.7704 0.85%
2021-09-13 0 1.180 1.160 1.180 1.130 1.190 1,193,000 1,396,850 1.1709 0.743 0.731 0.743 0.712 0.750 1,894,150 0.7375 -0.84%
2021-09-10 0 1.190 1.150 1.190 1.140 1.190 1,681,000 1,963,830 1.1683 0.750 0.724 0.750 0.718 0.750 2,668,958 0.7358 0.85%
2021-09-09 0 1.180 1.150 1.180 1.130 1.190 1,086,000 1,271,100 1.1704 0.743 0.724 0.743 0.712 0.750 1,724,264 0.7372 0.00%
2021-09-08 0 1.180 1.150 1.180 1.140 1.200 914,000 1,068,510 1.1690 0.743 0.724 0.743 0.718 0.756 1,451,176 0.7363 1.72%
2021-09-07 0 1.160 1.160 1.180 1.090 1.200 3,207,000 3,765,400 1.1741 0.731 0.731 0.743 0.687 0.756 5,091,819 0.7395 6.42%
2021-09-06 0 1.090 1.080 1.110 1.040 1.170 2,236,000 2,529,170 1.1311 0.687 0.680 0.699 0.655 0.737 3,550,143 0.7124 2.83%
2021-09-03 0 1.060 1.040 1.070 1.030 1.080 1,275,000 1,328,340 1.0418 0.668 0.655 0.674 0.649 0.680 2,024,343 0.6562 -1.85%
2021-09-02 0 1.080 1.050 1.080 1.040 1.100 824,000 882,840 1.0714 0.680 0.661 0.680 0.655 0.693 1,308,282 0.6748 0.93%
2021-09-01 0 1.070 1.060 1.070 1.000 1.080 3,627,000 3,813,170 1.0513 0.674 0.668 0.674 0.630 0.680 5,758,661 0.6622 8.08%
2021-08-31 0 0.990 0.990 1.050 0.950 1.090 797,000 804,950 1.0100 0.624 0.624 0.661 0.598 0.687 1,265,413 0.6361 0.00%
2021-08-30 0 0.990 0.990 1.020 0.990 1.030 682,000 690,100 1.0119 0.624 0.624 0.642 0.624 0.649 1,082,825 0.6373 -1.00%
2021-08-27 0 1.000 0.970 1.000 1.000 1.000 1,000 1,000 1.0000 0.630 0.611 0.630 0.630 0.630 1,588 0.6298 0.00%
2021-08-26 0 1.000 0.980 1.010 1.000 1.000 18,000 18,000 1.0000 0.630 0.617 0.636 0.630 0.630 28,579 0.6298 0.00%
2021-08-25 0 1.000 0.990 1.010 0.990 1.030 485,000 488,140 1.0065 0.630 0.624 0.636 0.624 0.649 770,044 0.6339 -2.91%
2021-08-24 0 1.030 0.990 1.030 0.990 1.090 2,049,000 2,100,620 1.0252 0.649 0.624 0.649 0.624 0.687 3,253,239 0.6457 4.04%
2021-08-23 0 0.990 0.980 0.990 0.950 0.990 288,000 281,930 0.9789 0.624 0.617 0.624 0.598 0.624 457,263 0.6166 1.02%
2021-08-20 0 0.980 0.950 0.980 0.900 0.990 317,000 301,160 0.9500 0.617 0.598 0.617 0.567 0.624 503,307 0.5984 0.00%
2021-08-19 0 0.980 0.970 1.000 0.950 0.990 489,000 479,820 0.9812 0.617 0.611 0.630 0.598 0.624 776,395 0.6180 -2.00%
2021-08-18 0 1.000 0.990 1.010 0.990 1.000 157,000 156,990 0.9999 0.630 0.624 0.636 0.624 0.630 249,272 0.6298 0.00%
2021-08-17 0 1.000 0.980 1.010 0.980 1.040 905,000 903,910 0.9988 0.630 0.617 0.636 0.617 0.655 1,436,887 0.6291 -3.85%
2021-08-16 0 1.040 1.030 1.090 1.020 1.070 100,000 104,120 1.0412 0.655 0.649 0.687 0.642 0.674 158,772 0.6558 -2.80%
2021-08-13 0 1.070 1.030 1.070 1.030 1.070 298,000 309,210 1.0376 0.674 0.649 0.674 0.649 0.674 473,141 0.6535 -0.93%
2021-08-12 0 1.080 1.060 1.090 1.050 1.080 54,000 56,800 1.0519 0.680 0.668 0.687 0.661 0.680 85,737 0.6625 0.00%
2021-08-11 0 1.080 1.060 1.080 1.060 1.080 263,000 279,050 1.0610 0.680 0.668 0.680 0.668 0.680 417,570 0.6683 0.00%
2021-08-10 0 1.080 1.070 1.080 1.060 1.080 126,000 133,940 1.0630 0.680 0.674 0.680 0.668 0.680 200,053 0.6695 -0.92%
2021-08-09 0 1.090 1.060 1.090 1.070 1.110 119,000 129,610 1.0892 0.687 0.668 0.687 0.674 0.699 188,939 0.6860 0.00%
2021-08-06 0 1.090 1.060 1.090 1.050 1.090 228,000 243,770 1.0692 0.687 0.668 0.687 0.661 0.687 362,000 0.6734 0.93%
2021-08-05 0 1.080 1.080 1.090 1.060 1.120 711,000 767,730 1.0798 0.680 0.680 0.687 0.668 0.705 1,128,869 0.6801 -4.42%
2021-08-04 0 1.130 1.130 1.150 1.130 1.170 121,000 137,460 1.1360 0.712 0.712 0.724 0.712 0.737 192,114 0.7155 -1.74%
2021-08-03 0 1.150 1.140 1.170 1.110 1.230 450,156 518,953 1.1528 0.724 0.718 0.737 0.699 0.775 714,722 0.7261 -6.50%
2021-08-02 0 1.230 1.210 1.240 1.160 1.290 1,522,000 1,846,510 1.2132 0.775 0.762 0.781 0.731 0.812 2,416,510 0.7641 -4.65%
2021-07-30 0 1.290 1.230 1.290 1.050 1.300 2,802,000 3,307,540 1.1804 0.812 0.775 0.812 0.661 0.819 4,448,792 0.7435 18.35%
2021-07-29 0 1.090 1.050 1.090 1.050 1.100 357,000 385,550 1.0800 0.687 0.661 0.687 0.661 0.693 566,816 0.6802 1.87%
2021-07-28 0 1.070 1.040 1.070 1.030 1.100 567,000 603,230 1.0639 0.674 0.655 0.674 0.649 0.693 900,237 0.6701 0.94%
2021-07-27 0 1.060 0.990 1.070 0.940 1.090 1,537,000 1,618,830 1.0532 0.668 0.624 0.674 0.592 0.687 2,440,326 0.6634 -4.50%
2021-07-26 0 1.110 1.110 1.130 1.070 1.130 822,000 909,090 1.1059 0.699 0.699 0.712 0.674 0.712 1,305,106 0.6966 -1.77%
2021-07-23 0 1.130 1.090 1.130 1.050 1.130 1,023,000 1,117,950 1.0928 0.712 0.687 0.712 0.661 0.712 1,624,238 0.6883 3.67%
2021-07-22 0 1.090 1.090 1.100 1.030 1.090 946,000 1,010,120 1.0678 0.687 0.687 0.693 0.649 0.687 1,501,983 0.6725 5.83%
2021-07-21 0 1.030 1.010 1.030 1.010 1.040 319,000 326,670 1.0240 0.649 0.636 0.649 0.636 0.655 506,483 0.6450 -0.96%
2021-07-20 0 1.040 1.030 1.040 1.030 1.050 795,000 827,620 1.0410 0.655 0.649 0.655 0.649 0.661 1,262,238 0.6557 -3.70%
2021-07-19 0 1.080 1.060 1.080 1.040 1.100 955,000 1,021,800 1.0699 0.680 0.668 0.680 0.655 0.693 1,516,273 0.6739 -1.82%
2021-07-16 0 1.100 1.070 1.100 1.070 1.100 209,000 227,630 1.0891 0.693 0.674 0.693 0.674 0.693 331,834 0.6860 0.00%
2021-07-15 0 1.100 1.090 1.110 1.030 1.110 1,738,000 1,875,670 1.0792 0.693 0.687 0.699 0.649 0.699 2,759,458 0.6797 6.80%
2021-07-14 0 1.030 1.030 1.050 1.030 1.150 6,490,000 6,949,970 1.0709 0.649 0.649 0.661 0.649 0.724 10,304,305 0.6745 -10.43%
2021-07-13 0 1.150 1.150 1.160 1.120 1.160 393,000 451,560 1.1490 0.724 0.724 0.731 0.705 0.731 623,974 0.7237 -0.86%
2021-07-12 0 1.160 1.140 1.170 1.100 1.160 1,131,000 1,296,010 1.1459 0.731 0.718 0.737 0.693 0.731 1,795,712 0.7217 1.75%
2021-07-09 0 1.140 1.130 1.140 1.050 1.140 1,490,000 1,617,040 1.0853 0.718 0.712 0.718 0.661 0.718 2,365,703 0.6835 3.64%
2021-07-08 0 1.100 1.090 1.100 1.080 1.110 535,000 585,130 1.0937 0.693 0.687 0.693 0.680 0.699 849,430 0.6888 -2.65%
2021-07-07 0 1.130 1.110 1.130 1.100 1.130 169,000 188,530 1.1156 0.712 0.699 0.712 0.693 0.712 268,325 0.7026 1.80%
2021-07-06 0 1.110 1.110 1.130 1.090 1.120 417,000 457,760 1.0977 0.699 0.699 0.712 0.687 0.705 662,079 0.6914 -1.77%
2021-07-05 0 1.130 1.130 1.150 1.070 1.140 902,000 1,013,180 1.1233 0.712 0.712 0.724 0.674 0.718 1,432,124 0.7075 6.60%
2021-07-02 0 1.060 1.060 1.080 1.060 1.100 199,000 213,200 1.0714 0.668 0.668 0.680 0.668 0.693 315,956 0.6748 -2.75%
2021-06-30 0 1.090 1.090 1.110 1.020 1.110 1,546,000 1,611,060 1.0421 0.687 0.687 0.699 0.642 0.699 2,454,616 0.6563 3.81%
2021-06-29 0 1.050 1.040 1.050 1.050 1.090 404,000 431,210 1.0674 0.661 0.655 0.661 0.661 0.687 641,439 0.6723 -4.55%
2021-06-28 0 1.100 1.080 1.100 1.080 1.120 312,000 342,420 1.0975 0.693 0.680 0.693 0.680 0.705 495,369 0.6912 -1.79%
2021-06-25 0 1.120 1.110 1.120 1.110 1.150 627,000 700,580 1.1174 0.705 0.699 0.705 0.699 0.724 995,501 0.7037 -2.61%
2021-06-24 0 1.150 1.130 1.150 1.110 1.190 1,899,000 2,160,020 1.1375 0.724 0.712 0.724 0.699 0.750 3,015,081 0.7164 -4.17%
2021-06-23 0 1.200 1.180 1.200 1.180 1.220 366,000 436,280 1.1920 0.756 0.743 0.756 0.743 0.768 581,106 0.7508 0.00%
2021-06-22 0 1.200 1.180 1.200 1.190 1.230 851,000 1,023,450 1.2026 0.756 0.743 0.756 0.750 0.775 1,351,150 0.7575 0.00%
2021-06-21 0 1.200 1.200 1.240 1.200 1.300 2,505,000 3,095,400 1.2357 0.756 0.756 0.781 0.756 0.819 3,977,239 0.7783 -6.98%
2021-06-18 0 1.290 1.240 1.290 1.240 1.340 4,325,000 5,528,990 1.2784 0.812 0.781 0.812 0.781 0.844 6,866,890 0.8052 -0.77%
2021-06-17 0 1.300 1.260 1.300 1.180 1.310 4,291,000 5,408,850 1.2605 0.819 0.794 0.819 0.743 0.825 6,812,908 0.7939 -0.76%
2021-06-16 0 1.310 1.290 1.310 1.280 1.370 3,963,000 5,236,090 1.3212 0.825 0.812 0.825 0.806 0.863 6,292,135 0.8322 -1.50%
2021-06-15 0 1.330 1.300 1.330 1.250 1.340 2,166,000 2,796,010 1.2909 0.838 0.819 0.838 0.787 0.844 3,439,002 0.8130 0.76%
2021-06-11 0 1.320 1.320 1.330 1.320 1.390 297,000 400,400 1.3481 0.831 0.831 0.838 0.831 0.875 471,553 0.8491 -3.65%
2021-06-10 0 1.370 1.330 1.380 1.340 1.370 417,000 567,000 1.3597 0.863 0.838 0.869 0.844 0.863 662,079 0.8564 2.24%
2021-06-09 0 1.340 1.340 1.370 1.320 1.400 1,359,000 1,845,650 1.3581 0.844 0.844 0.863 0.831 0.882 2,157,712 0.8554 -2.90%
2021-06-08 0 1.380 1.350 1.380 1.360 1.410 305,000 418,560 1.3723 0.869 0.850 0.869 0.857 0.888 484,255 0.8643 -1.43%
2021-06-07 0 1.400 1.350 1.400 1.350 1.410 1,753,000 2,419,000 1.3799 0.882 0.850 0.882 0.850 0.888 2,783,274 0.8691 0.72%
2021-06-04 0 1.390 1.380 1.390 1.390 1.450 3,061,000 4,285,930 1.4002 0.875 0.869 0.875 0.875 0.913 4,860,012 0.8819 -4.14%
2021-06-03 0 1.450 1.410 1.450 1.370 1.450 2,529,000 3,568,000 1.4108 0.913 0.888 0.913 0.863 0.913 4,015,345 0.8886 1.40%
2021-06-02 0 1.430 1.400 1.430 1.390 1.440 2,035,000 2,891,310 1.4208 0.901 0.882 0.901 0.875 0.907 3,231,011 0.8949 0.70%
2021-06-01 0 1.420 1.420 1.430 1.400 1.460 2,826,000 4,043,560 1.4308 0.894 0.894 0.901 0.882 0.920 4,486,897 0.9012 0.00%
2021-05-31 0 1.420 1.420 1.430 1.370 1.430 2,126,000 3,000,740 1.4114 0.894 0.894 0.901 0.863 0.901 3,375,493 0.8890 1.43%
2021-05-28 0 1.400 1.400 1.420 1.390 1.430 3,168,000 4,442,640 1.4023 0.882 0.882 0.894 0.875 0.901 5,029,898 0.8832 0.72%
2021-05-27 0 1.390 1.380 1.390 1.330 1.400 1,463,000 2,005,850 1.3711 0.875 0.869 0.875 0.838 0.882 2,322,835 0.8635 2.21%
2021-05-26 0 1.360 1.350 1.360 1.350 1.400 1,582,000 2,156,690 1.3633 0.857 0.850 0.857 0.850 0.882 2,511,773 0.8586 -1.45%
2021-05-25 0 1.380 1.370 1.380 1.310 1.410 2,679,000 3,637,650 1.3578 0.869 0.863 0.869 0.825 0.888 4,253,503 0.8552 4.55%
2021-05-24 0 1.320 1.300 1.320 1.290 1.330 1,348,000 1,756,170 1.3028 0.831 0.819 0.831 0.812 0.838 2,140,247 0.8205 2.33%
2021-05-21 0 1.290 1.290 1.300 1.260 1.310 2,396,000 3,064,290 1.2789 0.812 0.812 0.819 0.794 0.825 3,804,178 0.8055 3.20%
2021-05-20 0 1.250 1.250 1.270 1.210 1.290 2,024,000 2,551,010 1.2604 0.787 0.787 0.800 0.762 0.812 3,213,546 0.7938 -1.57%
2021-05-18 0 1.270 1.260 1.280 1.230 1.290 756,000 956,080 1.2647 0.800 0.794 0.806 0.775 0.812 1,200,317 0.7965 3.25%
2021-05-17 0 1.230 1.230 1.240 1.230 1.280 802,000 997,500 1.2438 0.775 0.775 0.781 0.775 0.806 1,273,352 0.7834 1.65%
2021-05-14 0 1.210 1.210 1.260 1.200 1.290 1,083,000 1,334,010 1.2318 0.762 0.762 0.794 0.756 0.812 1,719,501 0.7758 0.00%
2021-05-13 0 1.210 1.200 1.220 1.180 1.240 1,337,000 1,620,100 1.2117 0.762 0.756 0.768 0.743 0.781 2,122,782 0.7632 -2.42%
2021-05-12 0 1.240 1.230 1.240 1.120 1.240 2,078,000 2,462,790 1.1852 0.781 0.775 0.781 0.705 0.781 3,299,283 0.7465 11.71%
2021-05-11 0 1.110 1.110 1.120 1.060 1.120 889,000 975,260 1.0970 0.699 0.699 0.705 0.668 0.705 1,411,483 0.6909 0.91%
2021-05-10 0 1.100 1.100 1.120 1.080 1.170 1,293,000 1,443,640 1.1165 0.693 0.693 0.705 0.680 0.737 2,052,922 0.7032 -1.79%
2021-05-07 0 1.120 1.110 1.130 1.120 1.260 3,343,000 3,975,430 1.1892 0.705 0.699 0.712 0.705 0.794 5,307,749 0.7490 -11.11%
2021-05-06 0 1.260 1.260 1.270 1.250 1.290 1,309,000 1,659,600 1.2678 0.794 0.794 0.800 0.787 0.812 2,078,326 0.7985 -1.56%
2021-05-05 0 1.280 1.270 1.290 1.250 1.300 1,582,000 2,013,130 1.2725 0.806 0.800 0.812 0.787 0.819 2,511,773 0.8015 0.00%
2021-05-04 0 1.280 1.280 1.290 1.280 1.310 1,873,000 2,418,760 1.2914 0.806 0.806 0.812 0.806 0.825 2,973,800 0.8134 -0.78%
2021-05-03 0 1.290 1.270 1.290 1.250 1.300 2,197,000 2,791,850 1.2708 0.812 0.800 0.812 0.787 0.819 3,488,221 0.8004 1.57%
2021-04-30 0 1.270 1.270 1.290 1.250 1.340 1,972,000 2,537,840 1.2869 0.800 0.800 0.812 0.787 0.844 3,130,984 0.8106 2.42%
2021-04-29 0 1.240 1.240 1.260 1.190 1.270 1,942,000 2,421,840 1.2471 0.781 0.781 0.794 0.750 0.800 3,083,353 0.7855 2.48%
2021-04-28 0 1.210 1.190 1.210 1.190 1.260 2,355,000 2,839,330 1.2057 0.762 0.750 0.762 0.750 0.794 3,739,081 0.7594 -3.20%
2021-04-27 0 1.250 1.240 1.260 1.190 1.330 5,346,740 6,738,163 1.2602 0.787 0.781 0.794 0.750 0.838 8,489,127 0.7937 5.93%
2021-04-26 0 1.180 1.160 1.180 1.130 1.190 2,063,000 2,400,650 1.1637 0.743 0.731 0.743 0.712 0.750 3,275,467 0.7329 5.36%
2021-04-23 0 1.120 1.120 1.130 1.110 1.150 1,022,720 1,159,202 1.1335 0.705 0.705 0.712 0.699 0.724 1,623,793 0.7139 1.82%
2021-04-22 0 1.100 1.100 1.110 1.070 1.110 880,000 970,880 1.1033 0.693 0.693 0.699 0.674 0.699 1,397,194 0.6949 0.92%
2021-04-21 0 1.090 1.080 1.100 1.070 1.100 869,000 939,900 1.0816 0.687 0.680 0.693 0.674 0.693 1,379,729 0.6812 0.93%
2021-04-20 0 1.080 1.070 1.080 1.020 1.110 2,834,000 3,042,350 1.0735 0.680 0.674 0.680 0.642 0.699 4,499,599 0.6761 3.85%
2021-04-19 0 1.040 1.040 1.060 1.020 1.070 1,489,000 1,545,020 1.0376 0.655 0.655 0.668 0.642 0.674 2,364,115 0.6535 0.00%
2021-04-16 0 1.040 1.040 1.050 1.030 1.060 1,602,645 1,678,868 1.0476 0.655 0.655 0.661 0.649 0.668 2,544,552 0.6598 0.97%
2021-04-15 0 1.030 1.020 1.040 1.020 1.040 866,000 889,850 1.0275 0.649 0.642 0.655 0.642 0.655 1,374,966 0.6472 0.00%
2021-04-14 0 1.030 1.010 1.030 1.010 1.030 374,000 381,820 1.0209 0.649 0.636 0.649 0.636 0.649 593,807 0.6430 1.98%
2021-04-13 0 1.010 1.000 1.020 0.970 1.030 1,230,000 1,228,810 0.9990 0.636 0.630 0.642 0.611 0.649 1,952,896 0.6292 3.06%
2021-04-12 0 0.980 0.970 1.000 0.930 1.010 1,697,000 1,657,040 0.9765 0.617 0.611 0.630 0.586 0.636 2,694,361 0.6150 4.26%
2021-04-09 0 0.940 0.910 0.940 0.890 0.950 1,066,480 979,877 0.9188 0.592 0.573 0.592 0.561 0.598 1,693,272 0.5787 3.30%
2021-04-08 0 0.910 0.910 0.920 0.900 0.950 548,320 504,704 0.9205 0.573 0.573 0.579 0.567 0.598 870,579 0.5797 -1.09%
2021-04-07 0 0.920 0.910 0.920 0.890 0.920 285,600 258,804 0.9062 0.579 0.573 0.579 0.561 0.579 453,453 0.5707 0.00%
2021-04-01 0 0.920 0.920 0.940 0.880 0.940 1,366,000 1,254,120 0.9181 0.579 0.579 0.592 0.554 0.592 2,168,826 0.5782 3.37%
2021-03-31 0 0.890 0.890 0.920 0.890 0.940 872,000 796,330 0.9132 0.561 0.561 0.579 0.561 0.592 1,384,492 0.5752 -1.11%
2021-03-30 0 0.900 0.890 0.930 0.880 0.940 654,000 584,490 0.8937 0.567 0.561 0.586 0.554 0.592 1,038,369 0.5629 2.27%
2021-03-29 0 0.880 0.880 0.890 0.880 0.910 530,000 471,470 0.8896 0.554 0.554 0.561 0.554 0.573 841,492 0.5603 -1.12%
2021-03-26 0 0.890 0.890 0.900 0.890 0.920 746,000 675,290 0.9052 0.561 0.561 0.567 0.561 0.579 1,184,439 0.5701 0.00%
2021-03-25 0 0.890 0.890 0.910 0.880 0.910 676,000 604,920 0.8949 0.561 0.561 0.573 0.554 0.573 1,073,299 0.5636 -1.11%
2021-03-24 0 0.900 0.890 0.900 0.880 0.930 2,979,000 2,678,220 0.8990 0.567 0.561 0.567 0.554 0.586 4,729,819 0.5662 -7.22%
2021-03-23 0 0.970 0.950 0.980 0.900 1.030 3,170,310 2,989,590 0.9430 0.611 0.598 0.617 0.567 0.649 5,033,565 0.5939 -3.96%
2021-03-22 0 1.010 1.010 1.040 1.000 1.060 1,005,000 1,022,200 1.0171 0.636 0.636 0.655 0.630 0.668 1,595,659 0.6406 -2.88%
2021-03-19 0 1.040 1.040 1.070 1.010 1.100 1,298,000 1,371,010 1.0562 0.655 0.655 0.674 0.636 0.693 2,060,861 0.6653 -6.31%
2021-03-18 0 1.110 1.110 1.140 1.110 1.200 1,231,000 1,394,940 1.1332 0.699 0.699 0.718 0.699 0.756 1,954,484 0.7137 -3.48%
2021-03-17 0 1.150 1.140 1.150 1.100 1.160 1,357,000 1,554,200 1.1453 0.724 0.718 0.724 0.693 0.731 2,154,536 0.7214 6.48%
2021-03-16 0 1.080 1.080 1.090 1.030 1.090 368,000 396,910 1.0786 0.680 0.680 0.687 0.649 0.687 584,281 0.6793 2.86%
2021-03-15 0 1.050 1.010 1.060 1.010 1.080 477,000 496,990 1.0419 0.661 0.636 0.668 0.636 0.680 757,343 0.6562 -1.87%
2021-03-12 0 1.070 1.060 1.070 1.070 1.150 1,270,000 1,411,210 1.1112 0.674 0.668 0.674 0.674 0.724 2,016,405 0.6999 -6.96%
2021-03-11 0 1.150 1.120 1.140 1.000 1.180 4,106,000 4,563,880 1.1115 0.724 0.705 0.718 0.630 0.743 6,519,179 0.7001 15.00%
2021-03-10 0 1.000 0.990 1.000 0.960 1.000 1,076,000 1,058,410 0.9837 0.630 0.624 0.630 0.605 0.630 1,708,387 0.6195 5.26%
2021-03-09 0 0.950 0.950 0.970 0.930 1.000 2,353,000 2,263,360 0.9619 0.598 0.598 0.611 0.586 0.630 3,735,906 0.6058 -3.06%
2021-03-08 0 0.980 0.980 1.000 0.960 1.040 2,713,140 2,731,299 1.0067 0.617 0.617 0.630 0.605 0.655 4,307,707 0.6340 -5.77%
2021-03-05 0 1.040 1.040 1.060 0.980 1.060 2,152,000 2,188,760 1.0171 0.655 0.655 0.668 0.617 0.668 3,416,774 0.6406 -0.95%
2021-03-04 0 1.050 1.050 1.090 1.040 1.150 3,035,000 3,265,480 1.0759 0.661 0.661 0.687 0.655 0.724 4,818,731 0.6777 -7.08%
2021-03-03 0 1.130 1.130 1.140 1.050 1.150 1,818,000 2,036,610 1.1202 0.712 0.712 0.718 0.661 0.724 2,886,475 0.7056 5.61%
2021-03-02 0 1.070 1.070 1.100 1.070 1.200 1,482,000 1,690,250 1.1405 0.674 0.674 0.693 0.674 0.756 2,353,001 0.7183 -6.96%
2021-03-01 0 1.150 1.140 1.150 1.100 1.210 2,507,000 2,901,220 1.1572 0.724 0.718 0.724 0.693 0.762 3,980,415 0.7289 7.48%
2021-02-26 0 1.070 1.070 1.080 1.030 1.150 2,122,000 2,283,720 1.0762 0.674 0.674 0.680 0.649 0.724 3,369,142 0.6778 -9.32%
2021-02-25 0 1.180 1.170 1.180 1.040 1.200 1,624,000 1,863,630 1.1476 0.743 0.737 0.743 0.655 0.756 2,578,458 0.7228 7.27%
2021-02-24 0 1.100 1.080 1.100 1.050 1.250 4,175,000 4,670,280 1.1186 0.693 0.680 0.693 0.661 0.787 6,628,732 0.7046 -9.84%
2021-02-23 0 1.220 1.200 1.220 1.150 1.300 5,491,000 6,673,390 1.2153 0.768 0.756 0.768 0.724 0.819 8,718,172 0.7655 -0.81%
2021-02-22 0 1.230 1.210 1.230 1.200 1.410 11,078,000 14,186,980 1.2806 0.775 0.762 0.775 0.756 0.888 17,588,765 0.8066 -13.38%
2021-02-19 0 1.420 1.410 1.420 1.350 1.470 3,239,000 4,592,720 1.4179 0.894 0.888 0.894 0.850 0.926 5,142,626 0.8931 -1.39%
2021-02-18 0 1.440 1.410 1.440 1.390 1.580 12,442,000 18,466,380 1.4842 0.907 0.888 0.907 0.875 0.995 19,754,416 0.9348 -7.10%
2021-02-17 0 1.550 1.550 1.570 1.520 1.650 9,376,900 14,694,995 1.5671 0.976 0.976 0.989 0.957 1.039 14,887,894 0.9870 -6.06%
2021-02-16 0 1.650 1.630 1.650 1.410 1.690 17,920,000 28,644,630 1.5985 1.039 1.027 1.039 0.888 1.064 28,451,947 1.0068 10.74%
2021-02-11 0 1.490 1.480 1.490 1.450 1.570 6,489,000 9,596,240 1.4788 0.938 0.932 0.938 0.913 0.989 10,302,717 0.9314 -3.25%
2021-02-10 0 1.540 1.520 1.540 1.420 1.680 18,378,000 28,106,340 1.5293 0.970 0.957 0.970 0.894 1.058 29,179,123 0.9632 -1.91%
2021-02-09 0 1.570 1.560 1.570 1.410 1.890 42,821,000 69,211,000 1.6163 0.989 0.983 0.989 0.888 1.190 67,987,770 1.0180 -7.10%
2021-02-08 0 1.690 1.690 1.700 0.980 1.690 69,504,000 91,254,680 1.3129 1.064 1.064 1.071 0.617 1.064 110,352,910 0.8269 62.50%
2021-02-05 0 1.040 1.040 1.050 0.880 1.130 47,973,000 49,633,970 1.0346 0.655 0.655 0.661 0.554 0.712 76,167,705 0.6516 20.93%
2021-02-04 0 0.860 0.860 0.880 0.840 0.900 616,000 535,830 0.8699 0.542 0.542 0.554 0.529 0.567 978,036 0.5479 -2.27%
2021-02-03 0 0.880 0.870 0.880 0.830 0.890 643,000 560,960 0.8724 0.554 0.548 0.554 0.523 0.561 1,020,904 0.5495 3.53%
2021-02-02 0 0.850 0.850 0.880 0.840 0.880 1,109,000 952,370 0.8588 0.535 0.535 0.554 0.529 0.554 1,760,782 0.5409 3.66%
2021-02-01 0 0.820 0.810 0.840 0.790 0.850 288,000 240,230 0.8341 0.516 0.510 0.529 0.498 0.535 457,263 0.5254 -1.20%
2021-01-29 0 0.830 0.810 0.830 0.790 0.850 1,553,000 1,271,810 0.8189 0.523 0.510 0.523 0.498 0.535 2,465,730 0.5158 2.47%
2021-01-28 0 0.810 0.810 0.830 0.810 0.860 1,827,000 1,543,870 0.8450 0.510 0.510 0.523 0.510 0.542 2,900,765 0.5322 -4.71%
2021-01-27 0 0.850 0.840 0.860 0.830 0.870 2,417,000 2,050,180 0.8482 0.535 0.529 0.542 0.523 0.548 3,837,520 0.5342 1.19%
2021-01-26 0 0.840 0.840 0.860 0.830 0.880 642,000 543,460 0.8465 0.529 0.529 0.542 0.523 0.554 1,019,316 0.5332 -1.18%
2021-01-25 0 0.850 0.850 0.870 0.850 0.870 818,000 700,840 0.8568 0.535 0.535 0.548 0.535 0.548 1,298,755 0.5396 -2.30%
2021-01-22 0 0.870 0.870 0.890 0.860 0.970 5,476,000 4,901,510 0.8951 0.548 0.548 0.561 0.542 0.611 8,694,356 0.5638 -7.45%
2021-01-21 0 0.940 0.920 0.940 0.870 0.950 3,878,000 3,505,720 0.9040 0.592 0.579 0.592 0.548 0.598 6,157,179 0.5694 8.05%
2021-01-20 0 0.870 0.860 0.870 0.840 0.870 404,000 344,230 0.8521 0.548 0.542 0.548 0.529 0.548 641,439 0.5367 2.35%
2021-01-19 0 0.850 0.850 0.860 0.850 0.880 963,000 825,240 0.8569 0.535 0.535 0.542 0.535 0.554 1,528,975 0.5397 -1.16%
2021-01-18 0 0.860 0.860 0.870 0.840 0.900 1,271,000 1,116,740 0.8786 0.542 0.542 0.548 0.529 0.567 2,017,992 0.5534 2.38%
2021-01-15 0 0.840 0.840 0.850 0.840 0.880 663,000 565,550 0.8530 0.529 0.529 0.535 0.529 0.554 1,052,659 0.5373 -2.33%
2021-01-14 0 0.860 0.850 0.860 0.850 0.870 1,199,000 1,022,170 0.8525 0.542 0.535 0.542 0.535 0.548 1,903,677 0.5369 -1.15%
2021-01-13 0 0.870 0.870 0.880 0.850 0.880 350,000 305,610 0.8732 0.548 0.548 0.554 0.535 0.554 555,702 0.5500 1.16%
2021-01-12 0 0.860 0.860 0.870 0.850 0.870 288,000 247,730 0.8602 0.542 0.542 0.548 0.535 0.548 457,263 0.5418 0.00%
2021-01-11 0 0.860 0.850 0.860 0.850 0.870 725,000 621,430 0.8571 0.542 0.535 0.542 0.535 0.548 1,151,097 0.5399 0.00%
2021-01-08 0 0.860 0.860 0.870 0.850 0.880 340,000 293,830 0.8642 0.542 0.542 0.548 0.535 0.554 539,825 0.5443 0.00%
2021-01-07 0 0.860 0.860 0.870 0.860 0.900 569,000 495,430 0.8707 0.542 0.542 0.548 0.542 0.567 903,413 0.5484 -2.27%
2021-01-06 0 0.880 0.860 0.880 0.860 0.880 780,000 675,520 0.8661 0.554 0.542 0.554 0.542 0.554 1,238,422 0.5455 0.00%
2021-01-05 0 0.880 0.880 0.900 0.830 0.900 2,781,000 2,397,290 0.8620 0.554 0.554 0.567 0.523 0.567 4,415,450 0.5429 0.00%
2021-01-04 0 0.880 0.880 0.890 0.880 0.910 775,000 691,870 0.8927 0.554 0.554 0.561 0.554 0.573 1,230,483 0.5623 -3.30%
2020-12-31 0 0.910 0.880 0.910 0.890 0.950 1,662,000 1,525,150 0.9177 0.573 0.554 0.573 0.561 0.598 2,638,791 0.5780 -3.19%
2020-12-30 0 0.940 0.930 0.940 0.890 0.960 3,458,000 3,205,370 0.9269 0.592 0.586 0.592 0.561 0.605 5,490,337 0.5838 3.30%
2020-12-29 0 0.910 0.900 0.910 0.850 0.910 2,765,000 2,448,730 0.8856 0.573 0.567 0.573 0.535 0.573 4,390,047 0.5578 4.60%
2020-12-28 0 0.870 0.860 0.870 0.850 0.950 7,404,000 6,649,780 0.8981 0.548 0.542 0.548 0.535 0.598 11,755,481 0.5657 2.35%
2020-12-24 0 0.850 0.850 0.860 0.770 0.860 2,864,000 2,384,740 0.8327 0.535 0.535 0.542 0.485 0.542 4,547,231 0.5244 4.94%
2020-12-23 0 0.810 0.810 0.820 0.760 0.900 31,434,000 24,851,290 0.7906 0.510 0.510 0.516 0.479 0.567 49,908,399 0.4979 10.96%
2020-12-22 0 0.730 0.730 0.750 0.720 0.760 1,061,000 799,130 0.7532 0.460 0.460 0.472 0.453 0.479 1,684,571 0.4744 -1.35%
2020-12-21 0 0.740 0.740 0.750 0.730 0.760 1,503,000 1,126,710 0.7496 0.466 0.466 0.472 0.460 0.479 2,386,344 0.4721 0.00%
2020-12-18 0 0.740 0.740 0.760 0.740 0.800 1,648,000 1,236,870 0.7505 0.466 0.466 0.479 0.466 0.504 2,616,563 0.4727 -3.90%
2020-12-17 0 0.770 0.770 0.780 0.750 0.790 368,000 282,140 0.7667 0.485 0.485 0.491 0.472 0.498 584,281 0.4829 1.32%
2020-12-16 0 0.760 0.760 0.780 0.740 0.800 2,074,000 1,603,330 0.7731 0.479 0.479 0.491 0.466 0.504 3,292,932 0.4869 0.00%
2020-12-15 0 0.760 0.740 0.750 0.730 0.770 831,000 628,160 0.7559 0.479 0.466 0.472 0.460 0.485 1,319,396 0.4761 1.33%
2020-12-14 0 0.750 0.750 0.760 0.720 0.760 1,295,000 962,630 0.7433 0.472 0.472 0.479 0.453 0.479 2,056,098 0.4682 1.35%
2020-12-11 0 0.740 0.740 0.750 0.740 0.780 736,000 560,790 0.7619 0.466 0.466 0.472 0.466 0.491 1,168,562 0.4799 -1.33%
2020-12-10 0 0.750 0.740 0.750 0.730 0.780 327,000 247,160 0.7558 0.472 0.466 0.472 0.460 0.491 519,185 0.4761 0.00%
2020-12-09 0 0.750 0.750 0.760 0.710 0.760 988,000 736,080 0.7450 0.472 0.472 0.479 0.447 0.479 1,568,668 0.4692 1.35%
2020-12-08 0 0.740 0.740 0.760 0.740 0.780 349,000 261,840 0.7503 0.466 0.466 0.479 0.466 0.491 554,114 0.4725 -1.33%
2020-12-07 0 0.750 0.750 0.760 0.740 0.770 349,000 262,450 0.7520 0.472 0.472 0.479 0.466 0.485 554,114 0.4736 0.00%
2020-12-04 0 0.750 0.750 0.760 0.740 0.760 263,000 197,400 0.7506 0.472 0.472 0.479 0.466 0.479 417,570 0.4727 0.00%
2020-12-03 0 0.750 0.750 0.760 0.750 0.800 993,000 764,470 0.7699 0.472 0.472 0.479 0.472 0.504 1,576,606 0.4849 -5.06%
2020-12-02 0 0.790 0.780 0.790 0.780 0.820 2,178,000 1,721,390 0.7904 0.498 0.491 0.498 0.491 0.516 3,458,055 0.4978 -1.25%
2020-12-01 0 0.800 0.790 0.800 0.710 0.810 6,290,000 4,935,980 0.7847 0.504 0.498 0.504 0.447 0.510 9,986,761 0.4943 11.11%
2020-11-30 0 0.720 0.720 0.730 0.710 0.730 752,000 541,860 0.7206 0.453 0.453 0.460 0.447 0.460 1,193,966 0.4538 1.41%
2020-11-27 0 0.710 0.710 0.730 0.710 0.740 1,096,000 784,980 0.7162 0.447 0.447 0.460 0.447 0.466 1,740,141 0.4511 -4.05%
2020-11-26 0 0.740 0.720 0.740 0.710 0.740 769,000 552,330 0.7182 0.466 0.453 0.466 0.447 0.466 1,220,957 0.4524 2.78%
2020-11-25 0 0.720 0.720 0.740 0.710 0.740 371,000 269,870 0.7274 0.453 0.453 0.466 0.447 0.466 589,044 0.4581 -1.37%
2020-11-24 0 0.730 0.730 0.750 0.700 0.750 1,475,000 1,061,720 0.7198 0.460 0.460 0.472 0.441 0.472 2,341,887 0.4534 0.00%
2020-11-23 0 0.730 0.730 0.740 0.720 0.770 1,297,000 943,260 0.7273 0.460 0.460 0.466 0.453 0.485 2,059,273 0.4581 -1.35%
2020-11-20 0 0.740 0.740 0.750 0.730 0.820 3,821,000 2,884,850 0.7550 0.466 0.466 0.472 0.460 0.516 6,066,679 0.4755 -8.64%
2020-11-19 0 0.810 0.810 0.820 0.600 0.920 26,425,000 21,110,250 0.7989 0.510 0.510 0.516 0.378 0.579 41,955,508 0.5032 35.00%
2020-11-18 0 0.600 0.600 0.610 0.590 0.630 516,000 312,330 0.6053 0.378 0.378 0.384 0.372 0.397 819,264 0.3812 0.00%
2020-11-17 0 0.600 0.600 0.630 0.590 0.620 133,605 80,822 0.6049 0.378 0.378 0.397 0.372 0.390 212,127 0.3810 -3.23%
2020-11-16 0 0.620 0.620 0.640 0.610 0.640 133,000 84,290 0.6338 0.390 0.390 0.403 0.384 0.403 211,167 0.3992 0.00%
2020-11-13 0 0.620 0.620 0.640 0.600 0.650 1,355,395 836,851 0.6174 0.390 0.390 0.403 0.378 0.409 2,151,988 0.3889 3.33%
2020-11-12 0 0.600 0.600 0.610 0.600 0.620 156,000 93,990 0.6025 0.378 0.378 0.384 0.378 0.390 247,684 0.3795 1.69%
2020-11-11 0 0.590 0.590 0.610 0.590 0.650 296,000 181,700 0.6139 0.372 0.372 0.384 0.372 0.409 469,965 0.3866 -4.84%
2020-11-10 0 0.620 0.620 0.630 0.590 0.640 960,000 582,710 0.6070 0.390 0.390 0.397 0.372 0.403 1,524,211 0.3823 1.64%
2020-11-09 0 0.610 0.590 0.610 0.580 0.670 4,252,000 2,675,390 0.6292 0.384 0.372 0.384 0.365 0.422 6,750,987 0.3963 5.17%
2020-11-06 0 0.580 0.580 0.600 0.570 0.600 2,331,000 1,354,520 0.5811 0.365 0.365 0.378 0.359 0.378 3,700,976 0.3660 1.75%
2020-11-05 0 0.570 0.560 0.570 0.560 0.590 841,000 479,990 0.5707 0.359 0.353 0.359 0.353 0.372 1,335,273 0.3595 1.79%
2020-11-04 0 0.560 0.560 0.590 0.560 0.590 505,000 288,280 0.5709 0.353 0.353 0.372 0.353 0.372 801,799 0.3595 -3.45%
2020-11-03 0 0.580 0.580 0.590 0.560 0.600 215,000 124,450 0.5788 0.365 0.365 0.372 0.353 0.378 341,360 0.3646 1.75%
2020-11-02 0 0.570 0.570 0.580 0.560 0.580 364,000 208,490 0.5728 0.359 0.359 0.365 0.353 0.365 577,930 0.3608 0.00%
2020-10-30 0 0.570 0.570 0.600 0.570 0.650 334,000 200,790 0.6012 0.359 0.359 0.378 0.359 0.409 530,299 0.3786 -3.39%
2020-10-29 0 0.590 0.590 0.620 0.580 0.700 3,909,000 2,374,730 0.6075 0.372 0.372 0.390 0.365 0.441 6,206,399 0.3826 -1.67%
2020-10-28 0 0.600 0.580 0.600 0.540 0.600 7,997,000 4,573,780 0.5719 0.378 0.365 0.378 0.340 0.378 12,696,999 0.3602 5.26%
2020-10-27 0 0.570 0.570 0.590 0.560 0.650 217,000 126,040 0.5808 0.359 0.359 0.372 0.353 0.409 344,535 0.3658 -3.39%
2020-10-23 0 0.590 0.570 0.590 0.560 0.600 889,000 521,040 0.5861 0.372 0.359 0.372 0.353 0.378 1,411,483 0.3691 0.00%
2020-10-22 0 0.590 0.590 0.600 0.570 0.600 312,000 183,590 0.5884 0.372 0.372 0.378 0.359 0.378 495,369 0.3706 1.72%
2020-10-21 0 0.580 0.570 0.580 0.580 0.610 705,000 420,090 0.5959 0.365 0.359 0.365 0.365 0.384 1,119,343 0.3753 -3.33%
2020-10-20 0 0.600 0.590 0.600 0.580 0.610 4,017,000 2,370,260 0.5901 0.378 0.372 0.378 0.365 0.384 6,377,872 0.3716 -3.23%
2020-10-19 0 0.620 0.620 0.640 0.610 0.680 1,383,890 872,066 0.6302 0.390 0.390 0.403 0.384 0.428 2,197,230 0.3969 -6.06%
2020-10-16 0 0.660 0.650 0.660 0.650 0.700 1,506,000 994,440 0.6603 0.416 0.409 0.416 0.409 0.441 2,391,107 0.4159 -4.35%
2020-10-15 0 0.690 0.690 0.700 0.690 0.700 70,000 48,880 0.6983 0.435 0.435 0.441 0.435 0.441 111,140 0.4398 0.00%
2020-10-14 0 0.690 0.690 0.700 0.680 0.730 965,200 680,449 0.7050 0.435 0.435 0.441 0.428 0.460 1,532,468 0.4440 -4.17%
2020-10-12 0 0.720 0.710 0.720 0.710 0.750 2,474,210 1,813,455 0.7329 0.453 0.447 0.453 0.447 0.472 3,928,353 0.4616 -2.70%
2020-10-09 0 0.740 0.740 0.770 0.720 0.770 344,000 256,420 0.7454 0.466 0.466 0.485 0.453 0.485 546,176 0.4695 -3.90%
2020-10-08 0 0.770 0.770 0.790 0.760 0.790 22,000 17,160 0.7800 0.485 0.485 0.498 0.479 0.498 34,930 0.4913 1.32%
2020-10-07 0 0.760 0.760 0.790 0.720 0.800 609,000 459,880 0.7551 0.479 0.479 0.498 0.453 0.504 966,922 0.4756 1.33%
2020-10-06 0 0.750 0.750 0.760 0.740 0.790 440,000 342,200 0.7777 0.472 0.472 0.479 0.466 0.498 698,597 0.4898 -3.85%
2020-10-05 0 0.780 0.750 0.780 0.700 0.780 831,000 612,230 0.7367 0.491 0.472 0.491 0.441 0.491 1,319,396 0.4640 0.00%
2020-09-30 0 0.780 0.740 0.750 0.700 0.790 549,888 407,988 0.7419 0.491 0.466 0.472 0.441 0.498 873,068 0.4673 0.00%
2020-09-29 0 0.780 0.750 0.810 0.730 0.800 995,533 769,089 0.7725 0.491 0.472 0.510 0.460 0.504 1,580,628 0.4866 2.63%
2020-09-28 0 0.760 0.730 0.760 0.720 0.760 147,000 109,200 0.7429 0.479 0.460 0.479 0.453 0.479 233,395 0.4679 -2.56%
2020-09-25 0 0.780 0.780 0.790 0.750 0.820 426,000 332,280 0.7800 0.491 0.491 0.498 0.472 0.516 676,369 0.4913 5.41%
2020-09-24 0 0.740 0.740 0.750 0.740 0.790 364,000 277,680 0.7629 0.466 0.466 0.472 0.466 0.498 577,930 0.4805 -2.63%
2020-09-23 0 0.760 0.760 0.780 0.760 0.820 472,000 371,040 0.7861 0.479 0.479 0.491 0.479 0.516 749,404 0.4951 -5.00%
2020-09-22 0 0.800 0.800 0.820 0.800 0.820 314,000 255,720 0.8144 0.504 0.504 0.516 0.504 0.516 498,544 0.5129 0.00%
2020-09-21 0 0.800 0.780 0.800 0.780 0.890 3,443,000 2,864,590 0.8320 0.504 0.491 0.504 0.491 0.561 5,466,521 0.5240 -1.23%
2020-09-18 0 0.810 0.790 0.810 0.810 0.890 4,737,000 3,848,290 0.8124 0.510 0.498 0.510 0.510 0.561 7,521,031 0.5117 -2.41%
2020-09-17 0 0.830 0.830 0.840 0.830 0.830 53,000 43,990 0.8300 0.523 0.523 0.529 0.523 0.523 84,149 0.5228 1.22%
2020-09-16 0 0.820 0.820 0.860 0.800 0.890 972,000 804,790 0.8280 0.516 0.516 0.542 0.504 0.561 1,543,264 0.5215 -3.53%
2020-09-15 0 0.850 0.850 0.880 0.800 0.870 966,000 800,335 0.8285 0.535 0.535 0.554 0.504 0.548 1,533,738 0.5218 -3.41%
2020-09-14 0 0.880 0.880 0.890 0.870 0.890 413,000 363,310 0.8797 0.554 0.554 0.561 0.548 0.561 655,728 0.5541 0.00%
2020-09-11 0 0.880 0.880 0.890 0.870 0.890 71,000 62,390 0.8787 0.554 0.554 0.561 0.548 0.561 112,728 0.5535 -1.12%
2020-09-10 0 0.890 0.880 0.910 0.860 0.890 129,000 112,380 0.8712 0.561 0.554 0.573 0.542 0.561 204,816 0.5487 2.30%
2020-09-09 0 0.870 0.870 0.900 0.860 0.890 464,000 402,870 0.8683 0.548 0.548 0.567 0.542 0.561 736,702 0.5469 -1.14%
2020-09-08 0 0.880 0.880 0.890 0.870 0.930 458,000 411,460 0.8984 0.554 0.554 0.561 0.548 0.586 727,176 0.5658 -3.30%
2020-09-07 0 0.910 0.910 0.940 0.900 0.940 120,000 109,760 0.9147 0.573 0.573 0.592 0.567 0.592 190,526 0.5761 -1.09%
2020-09-04 0 0.920 0.920 0.940 0.920 0.930 26,000 24,120 0.9277 0.579 0.579 0.592 0.579 0.586 41,281 0.5843 -1.08%
2020-09-03 0 0.930 0.930 0.950 0.920 0.940 227,000 212,280 0.9352 0.586 0.586 0.598 0.579 0.592 360,413 0.5890 -2.11%
2020-09-02 0 0.950 0.930 0.950 0.950 0.950 4,000 3,800 0.9500 0.598 0.586 0.598 0.598 0.598 6,351 0.5983 0.00%
2020-09-01 0 0.950 0.950 0.990 0.920 0.990 241,000 229,230 0.9512 0.598 0.598 0.624 0.579 0.624 382,641 0.5991 1.06%
2020-08-31 0 0.940 0.940 0.980 0.930 0.960 341,000 325,470 0.9545 0.592 0.592 0.617 0.586 0.605 541,413 0.6011 -2.08%
2020-08-28 0 0.960 0.960 1.000 0.920 0.990 1,078,000 1,040,310 0.9650 0.605 0.605 0.630 0.579 0.624 1,711,562 0.6078 -3.03%
2020-08-27 0 0.990 0.970 0.990 0.960 0.990 43,000 42,110 0.9793 0.624 0.611 0.624 0.605 0.624 68,272 0.6168 0.00%
2020-08-26 0 0.990 0.970 0.990 0.940 0.990 59,000 56,510 0.9578 0.624 0.611 0.624 0.592 0.624 93,675 0.6033 3.13%
2020-08-25 0 0.960 0.960 0.990 0.960 0.990 46,000 44,750 0.9728 0.605 0.605 0.624 0.605 0.624 73,035 0.6127 -3.03%
2020-08-24 0 0.990 0.980 0.990 0.940 0.990 88,000 84,410 0.9592 0.624 0.617 0.624 0.592 0.624 139,719 0.6041 0.00%
2020-08-21 0 0.990 0.980 0.990 0.950 0.990 237,000 232,070 0.9792 0.624 0.617 0.624 0.598 0.624 376,290 0.6167 0.00%
2020-08-20 0 0.990 0.980 0.990 0.960 0.990 213,000 208,700 0.9798 0.624 0.617 0.624 0.605 0.624 338,184 0.6171 0.00%
2020-08-19 0 0.990 0.970 0.980 0.960 0.990 99,000 96,750 0.9773 0.624 0.611 0.617 0.605 0.624 157,184 0.6155 -1.00%
2020-08-18 0 1.000 0.980 1.000 0.980 1.000 57,000 56,640 0.9937 0.630 0.617 0.630 0.617 0.630 90,500 0.6259 1.01%
2020-08-17 0 0.990 0.970 0.990 0.970 0.990 378,000 370,560 0.9803 0.624 0.611 0.624 0.611 0.624 600,158 0.6174 0.00%
2020-08-14 0 0.990 0.980 0.990 0.970 0.990 65,000 63,330 0.9743 0.624 0.617 0.624 0.611 0.624 103,202 0.6137 0.00%
2020-08-13 0 0.990 0.980 0.990 0.980 0.990 1,134,000 1,122,400 0.9898 0.624 0.617 0.624 0.617 0.624 1,800,475 0.6234 0.00%
2020-08-12 0 0.990 0.990 1.000 0.960 1.000 234,000 230,020 0.9830 0.624 0.624 0.630 0.605 0.630 371,527 0.6191 0.00%
2020-08-11 0 0.990 0.990 1.000 0.990 1.000 506,000 503,980 0.9960 0.624 0.624 0.630 0.624 0.630 803,386 0.6273 -3.88%
2020-08-10 0 1.030 0.990 1.020 0.990 1.040 395,100 395,896 1.0020 0.649 0.624 0.642 0.624 0.655 627,308 0.6311 0.00%
2020-08-07 0 1.030 1.030 1.040 0.980 1.030 323,300 324,643 1.0042 0.649 0.649 0.655 0.617 0.649 513,310 0.6325 0.98%
2020-08-06 0 1.020 1.020 1.040 1.010 1.070 388,000 402,690 1.0379 0.642 0.642 0.655 0.636 0.674 616,035 0.6537 -1.92%
2020-08-05 0 1.040 1.040 1.060 1.030 1.060 285,700 298,254 1.0439 0.655 0.655 0.668 0.649 0.668 453,612 0.6575 -2.80%
2020-08-04 0 1.070 1.070 1.100 1.070 1.120 575,000 629,690 1.0951 0.674 0.674 0.693 0.674 0.705 912,939 0.6897 0.00%
2020-08-03 0 1.070 1.070 1.080 1.030 1.120 1,301,000 1,362,180 1.0470 0.674 0.674 0.680 0.649 0.705 2,065,624 0.6595 8.08%
2020-07-31 0 0.990 0.990 1.010 0.980 1.010 149,000 147,780 0.9918 0.624 0.624 0.636 0.617 0.636 236,570 0.6247 -1.00%
2020-07-30 0 1.000 1.000 1.010 0.950 1.060 424,000 425,530 1.0036 0.630 0.630 0.636 0.598 0.668 673,193 0.6321 3.09%
2020-07-29 0 0.970 0.950 0.970 0.930 0.970 51,000 49,090 0.9625 0.611 0.598 0.611 0.586 0.611 80,974 0.6062 -1.02%
2020-07-28 0 0.980 0.970 0.980 0.930 0.980 641,000 615,840 0.9607 0.617 0.611 0.617 0.586 0.617 1,017,729 0.6051 2.08%
2020-07-27 0 0.960 0.960 0.980 0.950 1.000 209,000 202,590 0.9693 0.605 0.605 0.617 0.598 0.630 331,834 0.6105 -1.03%
2020-07-24 0 0.970 0.970 0.990 0.960 1.020 633,000 620,500 0.9803 0.611 0.611 0.624 0.605 0.642 1,005,027 0.6174 -3.96%
2020-07-23 0 1.010 1.010 1.030 1.010 1.030 339,000 345,170 1.0182 0.636 0.636 0.649 0.636 0.649 538,237 0.6413 -1.94%
2020-07-22 0 1.030 1.030 1.040 1.030 1.080 335,000 355,010 1.0597 0.649 0.649 0.655 0.649 0.680 531,886 0.6675 -0.96%
2020-07-21 0 1.040 1.040 1.050 1.010 1.060 220,000 228,980 1.0408 0.655 0.655 0.661 0.636 0.668 349,298 0.6555 2.97%
2020-07-20 0 1.010 1.010 1.040 0.970 1.010 126,000 124,940 0.9916 0.636 0.636 0.655 0.611 0.636 200,053 0.6245 2.02%
2020-07-17 0 0.990 0.990 1.000 0.980 1.020 354,000 352,900 0.9969 0.624 0.624 0.630 0.617 0.642 562,053 0.6279 1.02%
2020-07-16 0 0.980 0.980 0.990 0.980 1.080 1,295,000 1,330,290 1.0273 0.617 0.617 0.624 0.617 0.680 2,056,098 0.6470 -10.91%
2020-07-15 0 1.100 1.100 1.120 1.100 1.140 508,000 562,020 1.1063 0.693 0.693 0.705 0.693 0.718 806,562 0.6968 0.00%
2020-07-14 0 1.100 1.100 1.110 1.090 1.160 766,000 854,910 1.1161 0.693 0.693 0.699 0.687 0.731 1,216,194 0.7029 -5.98%
2020-07-13 0 1.170 1.170 1.180 1.090 1.200 1,755,000 1,996,650 1.1377 0.737 0.737 0.743 0.687 0.756 2,786,449 0.7166 4.46%
2020-07-10 0 1.120 1.120 1.140 1.100 1.250 4,182,000 4,845,210 1.1586 0.705 0.705 0.718 0.693 0.787 6,639,846 0.7297 -2.61%
2020-07-09 0 1.150 1.150 1.160 1.020 1.200 5,276,000 5,874,850 1.1135 0.724 0.724 0.731 0.642 0.756 8,376,812 0.7013 10.58%
2020-07-08 0 1.040 1.030 1.040 1.000 1.060 778,000 802,050 1.0309 0.655 0.649 0.655 0.630 0.668 1,235,246 0.6493 1.96%
2020-07-07 0 1.020 1.020 1.030 1.020 1.110 1,068,000 1,122,510 1.0510 0.642 0.642 0.649 0.642 0.699 1,695,685 0.6620 -3.77%
2020-07-06 0 1.060 1.060 1.070 1.010 1.080 1,181,436 1,241,564 1.0509 0.668 0.668 0.674 0.636 0.680 1,875,790 0.6619 1.92%
2020-07-03 0 1.040 1.040 1.050 0.960 1.100 1,208,000 1,243,220 1.0292 0.655 0.655 0.661 0.605 0.693 1,917,966 0.6482 -3.70%
2020-07-02 0 1.080 1.080 1.090 1.020 1.250 4,198,000 4,717,170 1.1237 0.680 0.680 0.687 0.642 0.787 6,665,250 0.7077 5.88%
2020-06-30 0 1.020 1.020 1.040 0.960 1.070 1,137,000 1,161,830 1.0218 0.642 0.642 0.655 0.605 0.674 1,805,238 0.6436 5.15%
2020-06-29 0 0.970 0.970 0.980 0.970 1.070 765,000 761,970 0.9960 0.611 0.611 0.617 0.611 0.674 1,214,606 0.6273 -6.73%
2020-06-26 0 1.040 1.040 1.070 1.040 1.160 1,490,000 1,615,050 1.0839 0.655 0.655 0.674 0.655 0.731 2,365,703 0.6827 -7.14%
2020-06-24 0 1.120 1.120 1.140 1.090 1.300 8,242,000 9,834,780 1.1933 0.705 0.705 0.718 0.687 0.819 13,085,990 0.7516 2.75%
2020-06-23 0 1.090 1.090 1.100 0.860 1.190 10,604,000 10,802,710 1.0187 0.687 0.687 0.693 0.542 0.750 16,836,186 0.6416 19.78%
2020-06-22 0 0.910 0.910 0.920 0.900 0.920 867,000 793,680 0.9154 0.573 0.573 0.579 0.567 0.579 1,376,553 0.5766 -2.15%
2020-06-19 0 0.930 0.920 0.930 0.930 1.020 1,851,000 1,772,600 0.9576 0.586 0.579 0.586 0.586 0.642 2,938,870 0.6032 -5.10%
2020-06-18 0 0.980 0.980 0.990 0.960 1.000 1,344,000 1,326,330 0.9869 0.617 0.617 0.624 0.605 0.630 2,133,896 0.6216 2.08%
2020-06-17 0 0.960 0.950 0.960 0.950 0.990 951,000 914,140 0.9612 0.605 0.598 0.605 0.598 0.624 1,509,922 0.6054 -1.03%
2020-06-16 0 0.970 0.970 0.980 0.940 0.980 697,000 678,580 0.9736 0.611 0.611 0.617 0.592 0.617 1,106,641 0.6132 2.11%
2020-06-15 0 0.950 0.950 0.960 0.930 0.960 711,000 676,830 0.9519 0.598 0.598 0.605 0.586 0.605 1,128,869 0.5996 1.06%
2020-06-12 0 0.940 0.940 0.950 0.920 0.970 4,877,000 4,624,580 0.9482 0.592 0.592 0.598 0.579 0.611 7,743,312 0.5972 -2.08%
2020-06-11 0 0.960 0.960 0.970 0.920 1.000 329,000 322,530 0.9803 0.605 0.605 0.611 0.579 0.630 522,360 0.6174 0.00%
2020-06-10 0 0.960 0.960 0.980 0.950 1.000 1,019,000 987,630 0.9692 0.605 0.605 0.617 0.598 0.630 1,617,887 0.6104 -1.03%
2020-06-09 0 0.970 0.970 1.000 0.960 1.040 2,015,000 2,018,650 1.0018 0.611 0.611 0.630 0.605 0.655 3,199,256 0.6310 0.00%
2020-06-08 0 0.970 0.970 0.980 0.920 1.000 1,305,000 1,274,050 0.9763 0.611 0.611 0.617 0.579 0.630 2,071,975 0.6149 4.30%
2020-06-05 0 0.930 0.930 0.950 0.900 0.970 229,000 215,390 0.9406 0.586 0.586 0.598 0.567 0.611 363,588 0.5924 -1.06%
2020-06-04 0 0.940 0.940 0.950 0.920 0.960 303,000 286,350 0.9450 0.592 0.592 0.598 0.579 0.605 481,079 0.5952 -1.05%
2020-06-03 0 0.950 0.950 0.960 0.930 1.010 294,000 282,960 0.9624 0.598 0.598 0.605 0.586 0.636 466,790 0.6062 0.00%
2020-06-02 0 0.950 0.950 0.970 0.940 0.990 495,000 476,210 0.9620 0.598 0.598 0.611 0.592 0.624 785,922 0.6059 -1.04%
2020-06-01 0 0.960 0.960 0.980 0.930 0.990 470,100 452,800 0.9632 0.605 0.605 0.617 0.586 0.624 746,387 0.6067 2.13%
2020-05-29 0 0.940 0.930 0.940 0.940 1.010 5,553,000 5,359,910 0.9652 0.592 0.586 0.592 0.592 0.636 8,816,611 0.6079 -8.74%
2020-05-28 0 1.030 1.000 1.030 1.000 1.050 634,000 648,500 1.0229 0.649 0.630 0.649 0.630 0.661 1,006,615 0.6442 0.98%
2020-05-27 0 1.020 1.020 1.050 1.000 1.100 543,000 561,290 1.0337 0.642 0.642 0.661 0.630 0.693 862,132 0.6510 -2.86%
2020-05-26 0 1.050 1.050 1.060 1.040 1.090 315,000 336,030 1.0668 0.661 0.661 0.668 0.655 0.687 500,132 0.6719 -3.67%
2020-05-25 0 1.090 1.090 1.110 1.050 1.140 246,000 269,140 1.0941 0.687 0.687 0.699 0.661 0.718 390,579 0.6891 -1.80%
2020-05-22 0 1.110 1.110 1.130 0.990 1.160 401,900 445,346 1.1081 0.699 0.699 0.712 0.624 0.731 638,105 0.6979 -1.77%
2020-05-21 0 1.130 1.120 1.130 1.130 1.180 537,000 618,880 1.1525 0.712 0.705 0.712 0.712 0.743 852,606 0.7259 0.00%
2020-05-20 0 1.130 1.120 1.130 1.130 1.210 1,277,000 1,504,260 1.1780 0.712 0.705 0.712 0.712 0.762 2,027,519 0.7419 -4.24%
2020-05-19 0 1.180 1.180 1.210 1.180 1.260 688,000 830,730 1.2075 0.743 0.743 0.762 0.743 0.794 1,092,352 0.7605 -0.84%
2020-05-18 0 1.190 1.180 1.190 1.120 1.230 2,088,000 2,516,500 1.2052 0.750 0.743 0.750 0.705 0.775 3,315,160 0.7591 -8.46%
2020-05-15 0 1.300 1.300 1.310 1.300 1.330 289,000 377,900 1.3076 0.819 0.819 0.825 0.819 0.838 458,851 0.8236 -1.52%
2020-05-14 0 1.320 1.310 1.340 1.280 1.350 270,000 356,020 1.3186 0.831 0.825 0.844 0.806 0.850 428,684 0.8305 -2.94%
2020-05-13 0 1.360 1.360 1.370 1.360 1.380 76,000 103,860 1.3666 0.857 0.857 0.863 0.857 0.869 120,667 0.8607 0.74%
2020-05-12 0 1.350 1.350 1.400 1.340 1.390 288,000 394,770 1.3707 0.850 0.850 0.882 0.844 0.875 457,263 0.8633 0.75%
2020-05-11 0 1.340 1.340 1.370 1.330 1.380 196,000 262,860 1.3411 0.844 0.844 0.863 0.838 0.869 311,193 0.8447 0.75%
2020-05-08 0 1.330 1.330 1.340 1.320 1.360 320,000 427,360 1.3355 0.838 0.838 0.844 0.831 0.857 508,070 0.8411 0.76%
2020-05-07 0 1.320 1.320 1.330 1.260 1.350 302,000 401,160 1.3283 0.831 0.831 0.838 0.794 0.850 479,492 0.8366 -0.75%
2020-05-06 0 1.330 1.330 1.350 1.310 1.430 223,000 298,950 1.3406 0.838 0.838 0.850 0.825 0.901 354,062 0.8443 2.31%
2020-05-05 0 1.300 1.300 1.350 1.300 1.330 225,000 296,820 1.3192 0.819 0.819 0.850 0.819 0.838 357,237 0.8309 0.00%
2020-05-04 0 1.300 1.290 1.300 1.280 1.390 459,000 598,230 1.3033 0.819 0.812 0.819 0.806 0.875 728,764 0.8209 -1.52%
2020-04-29 0 1.320 1.320 1.340 1.300 1.340 281,000 372,110 1.3242 0.831 0.831 0.844 0.819 0.844 446,149 0.8340 -1.49%
2020-04-28 0 1.340 1.340 1.350 1.320 1.370 114,000 153,140 1.3433 0.844 0.844 0.850 0.831 0.863 181,000 0.8461 0.75%
2020-04-27 0 1.330 1.330 1.340 1.320 1.400 114,000 153,680 1.3481 0.838 0.838 0.844 0.831 0.882 181,000 0.8491 -1.48%
2020-04-24 0 1.350 1.350 1.370 1.350 1.370 75,000 102,010 1.3601 0.850 0.850 0.863 0.850 0.863 119,079 0.8567 -2.17%
2020-04-23 0 1.380 1.380 1.390 1.320 1.380 313,000 426,760 1.3635 0.869 0.869 0.875 0.831 0.869 496,956 0.8587 5.34%
2020-04-22 0 1.310 1.310 1.320 1.290 1.370 161,800 215,062 1.3292 0.825 0.825 0.831 0.812 0.863 256,893 0.8372 -2.24%
2020-04-21 0 1.340 1.340 1.380 1.300 1.390 281,000 381,730 1.3585 0.844 0.844 0.869 0.819 0.875 446,149 0.8556 -0.74%
2020-04-20 0 1.350 1.350 1.380 1.320 1.410 247,000 334,550 1.3545 0.850 0.850 0.869 0.831 0.888 392,167 0.8531 -1.46%
2020-04-17 0 1.370 1.370 1.380 1.270 1.430 345,000 476,760 1.3819 0.863 0.863 0.869 0.800 0.901 547,763 0.8704 -0.72%
2020-04-16 0 1.380 1.380 1.430 1.350 1.460 476,000 666,890 1.4010 0.869 0.869 0.901 0.850 0.920 755,755 0.8824 -1.43%
2020-04-15 0 1.400 1.400 1.450 1.390 1.580 378,000 549,070 1.4526 0.882 0.882 0.913 0.875 0.995 600,158 0.9149 -9.09%
2020-04-14 0 1.540 1.540 1.610 1.540 1.660 248,680 394,210 1.5852 0.970 0.970 1.014 0.970 1.046 394,834 0.9984 -8.33%
2020-04-09 0 1.680 1.680 1.760 1.680 1.790 142,000 243,030 1.7115 1.058 1.058 1.109 1.058 1.127 225,456 1.0779 0.00%
2020-04-08 0 1.680 1.630 1.700 1.650 1.720 288,000 487,220 1.6917 1.058 1.027 1.071 1.039 1.083 457,263 1.0655 1.82%
2020-04-07 0 1.650 1.650 1.680 1.640 1.700 72,000 119,750 1.6632 1.039 1.039 1.058 1.033 1.071 114,316 1.0475 0.00%
2020-04-06 0 1.650 1.650 1.660 1.650 1.700 16,000 26,680 1.6675 1.039 1.039 1.046 1.039 1.071 25,404 1.0502 2.48%
2020-04-03 0 1.610 1.610 1.630 1.610 1.650 31,000 50,740 1.6368 1.014 1.014 1.027 1.014 1.039 49,219 1.0309 -1.83%
2020-04-02 0 1.640 1.640 1.660 1.640 1.700 39,000 65,060 1.6682 1.033 1.033 1.046 1.033 1.071 61,921 1.0507 -0.61%
2020-04-01 0 1.650 1.640 1.670 1.640 1.730 69,000 115,840 1.6788 1.039 1.033 1.052 1.033 1.090 109,553 1.0574 -2.37%
2020-03-31 0 1.690 1.670 1.680 1.670 1.840 216,000 367,620 1.7019 1.064 1.052 1.058 1.052 1.159 342,948 1.0719 -0.59%
2020-03-30 0 1.700 1.700 1.730 1.700 1.790 157,000 274,380 1.7476 1.071 1.071 1.090 1.071 1.127 249,272 1.1007 -6.59%
2020-03-27 0 1.820 1.760 1.820 1.730 1.820 854,000 1,509,850 1.7680 1.146 1.109 1.146 1.090 1.146 1,355,913 1.1135 6.43%
2020-03-26 0 1.710 1.680 1.700 1.680 1.740 851,000 1,454,760 1.7095 1.077 1.058 1.071 1.058 1.096 1,351,150 1.0767 1.79%
2020-03-25 0 1.680 1.680 1.690 1.620 1.740 981,000 1,641,570 1.6734 1.058 1.058 1.064 1.020 1.096 1,557,554 1.0539 1.82%
2020-03-24 0 1.650 1.610 1.650 1.590 1.650 1,471,705 2,380,429 1.6175 1.039 1.014 1.039 1.001 1.039 2,336,656 1.0187 3.12%
2020-03-23 0 1.600 1.600 1.620 1.580 1.640 1,222,000 1,959,120 1.6032 1.008 1.008 1.020 0.995 1.033 1,940,194 1.0098 0.63%
2020-03-20 0 1.590 1.590 1.650 1.550 1.640 946,000 1,515,600 1.6021 1.001 1.001 1.039 0.976 1.033 1,501,983 1.0091 0.00%
2020-03-19 0 1.590 1.570 1.620 1.470 1.640 1,323,000 2,073,890 1.5676 1.001 0.989 1.020 0.926 1.033 2,100,554 0.9873 10.42%
2020-03-18 0 1.440 1.440 1.520 1.340 1.520 1,252,000 1,791,970 1.4313 0.907 0.907 0.957 0.844 0.957 1,987,826 0.9015 7.46%
2020-03-17 0 1.340 1.340 1.370 1.340 1.450 1,015,000 1,396,650 1.3760 0.844 0.844 0.863 0.844 0.913 1,611,536 0.8667 -6.94%
2020-03-16 0 1.440 1.440 1.450 1.380 1.520 393,000 564,255 1.4358 0.907 0.907 0.913 0.869 0.957 623,974 0.9043 -6.49%
2020-03-13 0 1.540 1.490 1.540 1.400 1.630 936,000 1,408,840 1.5052 0.970 0.938 0.970 0.882 1.027 1,486,106 0.9480 -7.78%
2020-03-12 0 1.670 1.660 1.670 1.660 1.720 70,000 117,910 1.6844 1.052 1.046 1.052 1.046 1.083 111,140 1.0609 0.60%
2020-03-11 0 1.660 1.660 1.680 1.630 1.720 199,112 330,632 1.6605 1.046 1.046 1.058 1.027 1.083 316,134 1.0459 -1.19%
2020-03-10 0 1.680 1.670 1.760 1.680 1.770 188,000 318,170 1.6924 1.058 1.052 1.109 1.058 1.115 298,491 1.0659 -1.18%
2020-03-09 0 1.700 1.690 1.700 1.700 1.770 63,000 109,170 1.7329 1.071 1.064 1.071 1.071 1.115 100,026 1.0914 -2.30%
2020-03-06 0 1.740 1.720 1.730 1.730 1.850 370,164 653,391 1.7651 1.096 1.083 1.090 1.090 1.165 587,717 1.1117 -5.95%
2020-03-05 0 1.850 1.810 1.840 1.740 1.880 179,000 326,890 1.8262 1.165 1.140 1.159 1.096 1.184 284,202 1.1502 6.32%
2020-03-04 0 1.740 1.730 1.780 1.700 1.780 87,000 151,300 1.7391 1.096 1.090 1.121 1.071 1.121 138,132 1.0953 -1.14%
2020-03-03 0 1.760 1.760 1.790 1.750 1.790 49,000 87,060 1.7767 1.109 1.109 1.127 1.102 1.127 77,798 1.1190 2.33%
2020-03-02 0 1.720 1.720 1.760 1.710 1.780 340,000 592,970 1.7440 1.083 1.083 1.109 1.077 1.121 539,825 1.0984 -1.71%
2020-02-28 0 1.750 1.750 1.790 1.730 1.780 324,000 567,910 1.7528 1.102 1.102 1.127 1.090 1.121 514,421 1.1040 -0.57%
2020-02-27 0 1.760 1.760 1.810 1.740 1.810 334,000 592,220 1.7731 1.109 1.109 1.140 1.096 1.140 530,299 1.1168 0.00%
2020-02-26 0 1.760 1.760 1.800 1.740 1.820 264,000 470,030 1.7804 1.109 1.109 1.134 1.096 1.146 419,158 1.1214 -1.12%
2020-02-25 0 1.780 1.780 1.820 1.770 1.810 224,000 401,830 1.7939 1.121 1.121 1.146 1.115 1.140 355,649 1.1298 -1.11%
2020-02-24 0 1.800 1.790 1.830 1.790 1.850 77,000 139,930 1.8173 1.134 1.127 1.153 1.127 1.165 122,254 1.1446 -2.70%
2020-02-21 0 1.850 1.850 1.880 1.750 1.920 393,000 717,050 1.8246 1.165 1.165 1.184 1.102 1.209 623,974 1.1492 -3.14%
2020-02-20 0 1.910 1.910 1.920 1.910 2.020 357,000 694,360 1.9450 1.203 1.203 1.209 1.203 1.272 566,816 1.2250 -1.55%
2020-02-19 0 1.940 1.940 1.980 1.920 2.050 356,000 718,130 2.0172 1.222 1.222 1.247 1.209 1.291 565,228 1.2705 -0.51%
2020-02-18 0 1.950 1.950 1.960 1.840 2.060 2,034,000 3,960,710 1.9473 1.228 1.228 1.234 1.159 1.297 3,229,423 1.2264 4.84%
2020-02-17 0 1.860 1.860 1.890 1.840 1.900 522,000 978,990 1.8755 1.171 1.171 1.190 1.159 1.197 828,790 1.1812 0.00%
2020-02-14 0 1.860 1.820 1.850 1.810 1.900 469,000 874,460 1.8645 1.171 1.146 1.165 1.140 1.197 744,641 1.1743 1.09%
2020-02-13 0 1.840 1.800 1.830 1.810 1.850 163,000 297,890 1.8275 1.159 1.134 1.153 1.140 1.165 258,798 1.1511 -0.54%
2020-02-12 0 1.850 1.830 1.850 1.830 1.880 119,000 218,780 1.8385 1.165 1.153 1.165 1.153 1.184 188,939 1.1579 0.00%
2020-02-11 0 1.850 1.830 1.850 1.740 1.860 149,000 273,530 1.8358 1.165 1.153 1.165 1.096 1.171 236,570 1.1562 1.09%
2020-02-10 0 1.830 1.820 1.850 1.770 1.910 91,000 167,950 1.8456 1.153 1.146 1.165 1.115 1.203 144,483 1.1624 -0.54%
2020-02-07 0 1.840 1.770 1.840 1.740 1.850 167,000 301,020 1.8025 1.159 1.115 1.159 1.096 1.165 265,149 1.1353 5.14%
2020-02-06 0 1.750 1.750 1.800 1.750 1.800 157,000 278,190 1.7719 1.102 1.102 1.134 1.102 1.134 249,272 1.1160 -1.69%
2020-02-05 0 1.780 1.760 1.790 1.750 1.790 93,000 163,890 1.7623 1.121 1.109 1.127 1.102 1.127 147,658 1.1099 0.56%
2020-02-04 0 1.770 1.760 1.800 1.750 1.810 198,000 350,040 1.7679 1.115 1.109 1.134 1.102 1.140 314,369 1.1135 0.57%
2020-02-03 0 1.760 1.750 1.770 1.730 1.790 90,000 158,940 1.7660 1.109 1.102 1.115 1.090 1.127 142,895 1.1123 0.57%
2020-01-31 0 1.750 1.750 1.810 1.730 1.810 380,000 666,350 1.7536 1.102 1.102 1.140 1.090 1.140 603,334 1.1044 -2.23%
2020-01-30 0 1.790 1.790 1.860 1.780 1.950 116,000 213,120 1.8372 1.127 1.127 1.171 1.121 1.228 184,176 1.1572 -5.29%
2020-01-29 0 1.890 1.780 1.900 1.780 1.950 180,000 338,620 1.8812 1.190 1.121 1.197 1.121 1.228 285,790 1.1849 2.72%
2020-01-24 0 1.840 1.710 1.840 1.840 1.950 101,000 194,240 1.9232 1.159 1.077 1.159 1.159 1.228 160,360 1.2113 -3.16%
2020-01-23 0 1.900 1.850 1.900 1.860 1.950 185,000 348,820 1.8855 1.197 1.165 1.197 1.171 1.228 293,728 1.1876 -1.04%
2020-01-22 0 1.920 1.900 1.920 1.900 1.950 101,000 194,440 1.9251 1.209 1.197 1.209 1.197 1.228 160,360 1.2125 1.05%
2020-01-21 0 1.900 1.850 1.900 1.850 1.900 83,000 155,210 1.8700 1.197 1.165 1.197 1.165 1.197 131,781 1.1778 1.06%
2020-01-20 0 1.880 1.880 1.940 1.870 1.970 162,000 313,200 1.9333 1.184 1.184 1.222 1.178 1.241 257,211 1.2177 -3.59%
2020-01-17 0 1.950 1.920 1.950 1.850 1.950 363,000 697,200 1.9207 1.228 1.209 1.228 1.165 1.228 576,342 1.2097 3.17%
2020-01-16 0 1.890 1.880 1.910 1.840 1.900 174,000 327,640 1.8830 1.190 1.184 1.203 1.159 1.197 276,263 1.1860 2.16%
2020-01-15 0 1.850 1.850 1.870 1.820 1.900 171,000 322,450 1.8857 1.165 1.165 1.178 1.146 1.197 271,500 1.1877 1.09%
2020-01-14 0 1.830 1.830 1.890 1.810 1.920 166,000 312,560 1.8829 1.153 1.153 1.190 1.140 1.209 263,562 1.1859 -2.66%
2020-01-13 0 1.880 1.850 1.880 1.830 1.900 170,000 320,780 1.8869 1.184 1.165 1.184 1.153 1.197 269,912 1.1885 2.73%
2020-01-10 0 1.830 1.830 1.840 1.770 1.830 268,000 484,010 1.8060 1.153 1.153 1.159 1.115 1.153 425,509 1.1375 2.81%
2020-01-09 0 1.780 1.750 1.780 1.730 1.790 142,980 252,855 1.7685 1.121 1.102 1.121 1.090 1.127 227,012 1.1138 0.00%
2020-01-08 0 1.780 1.750 1.780 1.720 1.790 119,000 210,380 1.7679 1.121 1.102 1.121 1.083 1.127 188,939 1.1135 0.00%
2020-01-07 0 1.780 1.780 1.790 1.780 1.840 174,000 312,760 1.7975 1.121 1.121 1.127 1.121 1.159 276,263 1.1321 -2.20%
2020-01-06 0 1.820 1.800 1.820 1.800 1.860 140,000 257,790 1.8414 1.146 1.134 1.146 1.134 1.171 222,281 1.1597 -2.15%
2020-01-03 0 1.860 1.860 1.900 1.860 1.900 105,000 197,430 1.8803 1.171 1.171 1.197 1.171 1.197 166,711 1.1843 2.20%
2020-01-02 0 1.820 1.820 1.920 1.820 1.950 127,000 240,690 1.8952 1.146 1.146 1.209 1.146 1.228 201,640 1.1937 -6.19%
2019-12-31 0 1.940 1.890 1.950 1.840 1.950 169,716 321,541 1.8946 1.222 1.190 1.228 1.159 1.228 269,462 1.1933 2.11%
2019-12-30 0 1.900 1.900 1.920 1.750 1.910 447,008 838,824 1.8765 1.197 1.197 1.209 1.102 1.203 709,724 1.1819 4.40%
2019-12-27 0 1.820 1.800 1.820 1.730 1.830 386,000 694,890 1.8002 1.146 1.134 1.146 1.090 1.153 612,860 1.1338 0.00%
2019-12-24 0 1.820 1.790 1.820 1.780 1.970 196,000 356,580 1.8193 1.146 1.127 1.146 1.121 1.241 311,193 1.1458 -4.71%
2019-12-23 0 1.910 1.850 1.910 1.880 1.950 208,000 399,810 1.9222 1.203 1.165 1.203 1.184 1.228 330,246 1.2106 -1.55%
2019-12-20 0 1.940 1.930 1.940 1.900 1.960 36,000 69,170 1.9214 1.222 1.216 1.222 1.197 1.234 57,158 1.2102 0.00%
2019-12-19 0 1.940 1.900 1.940 1.910 1.970 107,000 207,740 1.9415 1.222 1.197 1.222 1.203 1.241 169,886 1.2228 -0.51%
2019-12-18 0 1.950 1.910 1.960 1.880 1.960 295,850 570,516 1.9284 1.228 1.203 1.234 1.184 1.234 469,727 1.2146 2.09%
2019-12-17 0 1.910 1.890 1.910 1.850 1.910 330,000 622,560 1.8865 1.203 1.190 1.203 1.165 1.203 523,948 1.1882 2.69%
2019-12-16 0 1.860 1.850 1.890 1.850 1.880 129,533 241,918 1.8676 1.171 1.165 1.190 1.165 1.184 205,662 1.1763 0.54%
2019-12-13 0 1.850 1.800 1.850 1.800 1.860 360,552 663,952 1.8415 1.165 1.134 1.165 1.134 1.171 572,456 1.1598 1.09%
2019-12-12 0 1.830 1.830 1.850 1.810 1.860 86,250 157,855 1.8302 1.153 1.153 1.165 1.140 1.171 136,941 1.1527 -0.54%
2019-12-11 0 1.840 1.810 1.840 1.760 1.860 431,000 775,460 1.7992 1.159 1.140 1.159 1.109 1.171 684,307 1.1332 1.10%
2019-12-10 0 1.820 1.820 1.880 1.820 1.930 262,000 493,190 1.8824 1.146 1.146 1.184 1.146 1.216 415,983 1.1856 -3.70%
2019-12-09 0 1.890 1.860 1.910 1.880 1.940 60,000 114,280 1.9047 1.190 1.171 1.203 1.184 1.222 95,263 1.1996 0.00%
2019-12-06 0 1.890 1.860 1.890 1.780 1.920 822,000 1,537,290 1.8702 1.190 1.171 1.190 1.121 1.209 1,305,106 1.1779 6.78%
2019-12-05 0 1.770 1.760 1.770 1.730 1.790 93,000 162,950 1.7522 1.115 1.109 1.115 1.090 1.127 147,658 1.1036 0.57%
2019-12-04 0 1.760 1.730 1.760 1.720 1.830 703,000 1,230,400 1.7502 1.109 1.090 1.109 1.083 1.153 1,116,167 1.1023 -6.38%
2019-12-03 0 1.880 1.840 1.910 1.840 1.960 172,000 325,110 1.8902 1.184 1.159 1.203 1.159 1.234 273,088 1.1905 -5.05%
2019-12-02 0 1.980 1.920 1.980 1.880 1.980 374,000 722,380 1.9315 1.247 1.209 1.247 1.184 1.247 593,807 1.2165 5.88%
2019-11-29 0 1.870 1.830 1.870 1.830 1.950 266,000 494,170 1.8578 1.178 1.153 1.178 1.153 1.228 422,334 1.1701 2.19%
2019-11-28 0 1.830 1.830 1.860 1.830 1.960 423,000 797,080 1.8843 1.153 1.153 1.171 1.153 1.234 671,606 1.1868 -3.17%
2019-11-27 0 1.890 1.840 1.890 1.770 1.930 366,000 688,180 1.8803 1.190 1.159 1.190 1.115 1.216 581,106 1.1843 5.00%
2019-11-26 0 1.800 1.800 1.870 1.800 1.870 510,000 923,710 1.8112 1.134 1.134 1.178 1.134 1.178 809,737 1.1408 -1.10%
2019-11-25 0 1.820 1.810 1.850 1.730 1.850 346,000 623,330 1.8015 1.146 1.140 1.165 1.090 1.165 549,351 1.1347 5.20%
2019-11-22 0 1.730 1.730 1.770 1.730 1.840 2,721,000 4,762,280 1.7502 1.090 1.090 1.115 1.090 1.159 4,320,187 1.1023 0.58%
2019-11-21 0 1.720 1.730 1.770 1.600 1.780 440,000 742,850 1.6883 1.083 1.090 1.115 1.008 1.121 698,597 1.0633 -2.27%
2019-11-20 0 1.760 1.770 1.790 1.610 1.820 359,600 633,238 1.7610 1.109 1.115 1.127 1.014 1.146 570,944 1.1091 0.57%
2019-11-19 0 1.750 1.760 1.770 1.700 1.790 362,000 627,300 1.7329 1.102 1.109 1.115 1.071 1.127 574,755 1.0914 -1.69%
2019-11-18 0 1.780 1.740 1.790 1.690 1.850 582,025 1,044,303 1.7943 1.121 1.096 1.127 1.064 1.165 924,093 1.1301 -3.78%
2019-11-15 0 1.850 1.850 1.900 1.820 1.990 624,000 1,198,280 1.9203 1.165 1.165 1.197 1.146 1.253 990,737 1.2095 -3.65%
2019-11-14 0 1.920 1.900 1.920 1.910 2.000 123,000 240,040 1.9515 1.209 1.197 1.209 1.203 1.260 195,290 1.2291 0.00%
2019-11-13 0 1.920 1.920 1.960 1.890 2.000 124,000 244,480 1.9716 1.209 1.209 1.234 1.190 1.260 196,877 1.2418 -2.04%
2019-11-12 0 1.960 1.960 1.980 1.950 2.020 123,000 243,870 1.9827 1.234 1.234 1.247 1.228 1.272 195,290 1.2488 -3.45%
2019-11-11 0 2.030 1.990 2.030 1.980 2.040 258,000 517,610 2.0062 1.279 1.253 1.279 1.247 1.285 409,632 1.2636 3.05%
2019-11-08 0 1.970 1.940 1.970 1.860 2.030 524,283 1,023,192 1.9516 1.241 1.222 1.241 1.171 1.279 832,415 1.2292 0.51%
2019-11-07 0 1.960 1.910 1.960 1.920 2.030 2,434,000 4,786,870 1.9667 1.234 1.203 1.234 1.209 1.279 3,864,511 1.2387 -2.97%
2019-11-06 0 2.020 2.000 2.020 2.000 2.150 1,645,000 3,357,900 2.0413 1.272 1.260 1.272 1.260 1.354 2,611,800 1.2857 -1.94%
2019-11-05 0 2.060 2.060 2.070 2.060 2.160 906,000 1,896,370 2.0931 1.297 1.297 1.304 1.297 1.360 1,438,475 1.3183 -4.19%
2019-11-04 0 2.150 2.150 2.160 2.130 2.170 158,000 339,420 2.1482 1.354 1.354 1.360 1.342 1.367 250,860 1.3530 0.47%
2019-11-01 0 2.140 2.130 2.140 2.080 2.160 267,000 573,970 2.1497 1.348 1.342 1.348 1.310 1.360 423,921 1.3540 1.90%
2019-10-31 0 2.100 2.090 2.100 2.070 2.130 157,000 331,060 2.1087 1.323 1.316 1.323 1.304 1.342 249,272 1.3281 -0.94%
2019-10-30 0 2.120 2.080 2.120 2.060 2.120 32,000 67,630 2.1134 1.335 1.310 1.335 1.297 1.335 50,807 1.3311 1.92%
2019-10-29 0 2.080 2.080 2.120 2.070 2.140 78,000 163,150 2.0917 1.310 1.310 1.335 1.304 1.348 123,842 1.3174 -1.42%
2019-10-28 0 2.110 2.110 2.130 2.100 2.150 235,000 499,460 2.1254 1.329 1.329 1.342 1.323 1.354 373,114 1.3386 0.00%
2019-10-25 0 2.110 2.070 2.110 2.070 2.120 276,000 578,200 2.0949 1.329 1.304 1.329 1.304 1.335 438,211 1.3195 -0.47%
2019-10-24 0 2.120 2.100 2.120 2.080 2.170 558,000 1,191,630 2.1355 1.335 1.323 1.335 1.310 1.367 885,948 1.3450 1.92%
2019-10-23 0 2.080 2.080 2.110 2.060 2.130 1,695,000 3,578,100 2.1110 1.310 1.310 1.329 1.297 1.342 2,691,186 1.3296 -2.35%
2019-10-22 0 2.130 2.130 2.140 2.020 2.150 1,431,800 3,002,954 2.0973 1.342 1.342 1.348 1.272 1.354 2,273,298 1.3210 2.90%
2019-10-21 0 2.070 2.050 2.070 2.040 2.080 257,000 530,010 2.0623 1.304 1.291 1.304 1.285 1.310 408,044 1.2989 0.49%
2019-10-18 0 2.060 2.060 2.070 2.050 2.110 535,000 1,111,700 2.0779 1.297 1.297 1.304 1.291 1.329 849,430 1.3088 0.49%
2019-10-17 0 2.050 2.040 2.050 2.050 2.150 498,000 1,032,380 2.0731 1.291 1.285 1.291 1.291 1.354 790,685 1.3057 0.00%
2019-10-16 0 2.050 2.040 2.070 2.020 2.110 729,000 1,503,800 2.0628 1.291 1.285 1.304 1.272 1.329 1,157,448 1.2992 -2.84%
2019-10-15 0 2.110 2.090 2.110 2.030 2.150 1,456,000 3,088,720 2.1214 1.329 1.316 1.329 1.279 1.354 2,311,721 1.3361 2.43%
2019-10-14 0 2.060 2.040 2.060 2.040 2.080 138,000 283,910 2.0573 1.297 1.285 1.297 1.285 1.310 219,105 1.2958 1.48%
2019-10-11 0 2.030 2.030 2.040 2.030 2.080 1,592,000 3,296,550 2.0707 1.279 1.279 1.285 1.279 1.310 2,527,651 1.3042 -1.46%
2019-10-10 0 2.060 2.020 2.070 2.000 2.100 3,512,000 7,050,860 2.0076 1.297 1.272 1.304 1.260 1.323 5,576,074 1.2645 0.49%
2019-10-09 0 2.050 2.050 2.080 2.020 2.100 338,000 699,790 2.0704 1.291 1.291 1.310 1.272 1.323 536,649 1.3040 -0.49%
2019-10-08 0 2.060 2.050 2.090 2.010 2.100 1,262,000 2,601,850 2.0617 1.297 1.291 1.316 1.266 1.323 2,003,703 1.2985 0.49%
2019-10-04 0 2.050 2.050 2.070 2.020 2.280 1,781,000 3,909,575 2.1952 1.291 1.291 1.304 1.272 1.436 2,827,730 1.3826 -5.96%
2019-10-03 0 2.180 2.180 2.190 2.100 2.250 660,000 1,438,650 2.1798 1.373 1.373 1.379 1.323 1.417 1,047,895 1.3729 4.81%
2019-10-02 0 2.080 2.080 2.140 2.040 2.210 831,000 1,795,370 2.1605 1.310 1.310 1.348 1.285 1.392 1,319,396 1.3608 4.00%
2019-09-30 0 2.000 2.000 2.050 1.910 2.240 3,496,000 7,279,790 2.0823 1.260 1.260 1.291 1.203 1.411 5,550,670 1.3115 -2.44%
2019-09-27 0 2.050 2.050 2.060 1.910 2.100 549,000 1,119,410 2.0390 1.291 1.291 1.297 1.203 1.323 871,658 1.2842 4.59%
2019-09-26 0 1.960 1.940 1.960 1.840 1.960 1,450,000 2,791,220 1.9250 1.234 1.222 1.234 1.159 1.234 2,302,194 1.2124 2.62%
2019-09-25 0 1.910 1.910 1.950 1.880 1.950 796,000 1,530,930 1.9233 1.203 1.203 1.228 1.184 1.228 1,263,825 1.2113 0.53%
2019-09-24 0 1.900 1.900 1.940 1.870 1.960 1,628,000 3,118,200 1.9154 1.197 1.197 1.222 1.178 1.234 2,584,809 1.2064 0.53%
2019-09-23 0 1.890 1.870 1.890 1.860 1.890 363,850 683,329 1.8781 1.190 1.178 1.190 1.171 1.190 577,692 1.1829 1.07%
2019-09-20 0 1.870 1.870 1.890 1.830 1.900 840,000 1,568,530 1.8673 1.178 1.178 1.190 1.153 1.197 1,333,685 1.1761 1.63%
2019-09-19 0 1.840 1.840 1.870 1.810 1.890 151,000 279,340 1.8499 1.159 1.159 1.178 1.140 1.190 239,746 1.1652 -0.54%
2019-09-18 0 1.850 1.840 1.850 1.840 1.870 274,000 508,380 1.8554 1.165 1.159 1.165 1.159 1.178 435,035 1.1686 0.54%
2019-09-17 0 1.840 1.830 1.840 1.820 1.860 434,945 800,312 1.8400 1.159 1.153 1.159 1.146 1.171 690,571 1.1589 -1.08%
2019-09-16 0 1.860 1.860 1.880 1.820 1.880 1,027,000 1,909,370 1.8592 1.171 1.171 1.184 1.146 1.184 1,630,589 1.1710 -2.11%
2019-09-13 0 1.900 1.890 1.900 1.840 1.900 165,000 310,390 1.8812 1.197 1.190 1.197 1.159 1.197 261,974 1.1848 4.97%
2019-09-12 0 1.810 1.810 1.830 1.770 1.830 943,761 1,705,776 1.8074 1.140 1.140 1.153 1.115 1.153 1,498,428 1.1384 1.12%
2019-09-11 0 1.790 1.760 1.790 1.730 1.800 732,151 1,290,416 1.7625 1.127 1.109 1.127 1.090 1.134 1,162,451 1.1101 4.07%
2019-09-10 0 1.720 1.690 1.720 1.680 1.740 1,881,000 3,216,540 1.7100 1.083 1.064 1.083 1.058 1.096 2,986,502 1.0770 -1.71%
2019-09-09 0 1.750 1.740 1.750 1.720 1.790 1,054,750 1,841,780 1.7462 1.102 1.096 1.102 1.083 1.127 1,674,648 1.0998 -1.13%
2019-09-06 0 1.770 1.760 1.780 1.690 1.770 1,416,317 2,452,743 1.7318 1.115 1.109 1.121 1.064 1.115 2,248,715 1.0907 2.31%
2019-09-05 0 1.730 1.730 1.740 1.710 1.760 803,000 1,394,250 1.7363 1.090 1.090 1.096 1.077 1.109 1,274,939 1.0936 1.17%
2019-09-04 0 1.710 1.710 1.720 1.640 1.730 906,000 1,522,395 1.6803 1.077 1.077 1.083 1.033 1.090 1,438,475 1.0583 1.18%
2019-09-03 0 1.690 1.690 1.710 1.620 1.730 625,000 1,049,570 1.6793 1.064 1.064 1.077 1.020 1.090 992,325 1.0577 0.60%
2019-09-02 0 1.680 1.680 1.690 1.650 1.700 532,000 893,060 1.6787 1.058 1.058 1.064 1.039 1.071 844,667 1.0573 0.60%
2019-08-30 0 1.670 1.650 1.670 1.560 1.670 569,984 930,493 1.6325 1.052 1.039 1.052 0.983 1.052 904,975 1.0282 3.09%
2019-08-29 0 1.620 1.600 1.620 1.540 1.640 474,000 759,130 1.6015 1.020 1.008 1.020 0.970 1.033 752,579 1.0087 3.85%
2019-08-28 0 1.560 1.560 1.570 1.560 1.620 257,000 408,475 1.5894 0.983 0.983 0.989 0.983 1.020 408,044 1.0011 -3.11%
2019-08-27 0 1.610 1.610 1.620 1.570 1.620 381,234 608,404 1.5959 1.014 1.014 1.020 0.989 1.020 605,293 1.0051 0.62%
2019-08-26 0 1.600 1.590 1.610 1.580 1.640 324,000 517,945 1.5986 1.008 1.001 1.014 0.995 1.033 514,421 1.0068 -0.62%
2019-08-23 0 1.610 1.610 1.620 1.600 1.650 180,000 291,670 1.6204 1.014 1.014 1.020 1.008 1.039 285,790 1.0206 -1.83%
2019-08-22 0 1.640 1.590 1.640 1.580 1.640 432,000 690,770 1.5990 1.033 1.001 1.033 0.995 1.033 685,895 1.0071 2.50%
2019-08-21 0 1.600 1.600 1.620 1.600 1.630 83,000 134,100 1.6157 1.008 1.008 1.020 1.008 1.027 131,781 1.0176 -0.62%
2019-08-20 0 1.610 1.610 1.620 1.600 1.630 308,000 497,990 1.6169 1.014 1.014 1.020 1.008 1.027 489,018 1.0183 0.00%
2019-08-19 0 1.610 1.610 1.630 1.600 1.700 594,000 969,260 1.6318 1.014 1.014 1.027 1.008 1.071 943,106 1.0277 -1.23%
2019-08-16 0 1.630 1.630 1.650 1.630 1.720 380,000 626,320 1.6482 1.027 1.027 1.039 1.027 1.083 603,334 1.0381 -2.98%
2019-08-15 0 1.680 1.680 1.700 1.660 1.740 500,000 848,950 1.6979 1.058 1.058 1.071 1.046 1.096 793,860 1.0694 -4.00%
2019-08-14 0 1.750 1.750 1.760 1.690 1.830 207,000 360,980 1.7439 1.102 1.102 1.109 1.064 1.153 328,658 1.0983 2.34%
2019-08-13 0 1.710 1.710 1.740 1.700 1.810 399,000 692,610 1.7359 1.077 1.077 1.096 1.071 1.140 633,500 1.0933 -2.84%
2019-08-12 0 1.760 1.760 1.770 1.720 1.810 753,000 1,338,870 1.7780 1.109 1.109 1.115 1.083 1.140 1,195,553 1.1199 -1.68%
2019-08-09 0 1.790 1.790 1.800 1.780 1.870 373,000 678,280 1.8184 1.127 1.127 1.134 1.121 1.178 592,220 1.1453 -1.65%
2019-08-08 0 1.820 1.780 1.820 1.780 1.830 517,000 925,320 1.7898 1.146 1.121 1.146 1.121 1.153 820,851 1.1273 2.25%
2019-08-07 0 1.780 1.780 1.800 1.780 1.870 772,000 1,381,010 1.7889 1.121 1.121 1.134 1.121 1.178 1,225,720 1.1267 -0.56%
2019-08-06 0 1.790 1.790 1.800 1.760 1.850 889,000 1,604,750 1.8051 1.127 1.127 1.134 1.109 1.165 1,411,483 1.1369 -0.56%
2019-08-05 0 1.800 1.800 1.830 1.760 1.910 705,000 1,292,580 1.8334 1.134 1.134 1.153 1.109 1.203 1,119,343 1.1548 -1.64%
2019-08-02 0 1.830 1.830 1.860 1.800 1.890 666,000 1,238,440 1.8595 1.153 1.153 1.171 1.134 1.190 1,057,422 1.1712 -1.08%
2019-08-01 0 1.850 1.850 1.860 1.820 1.900 801,000 1,493,500 1.8645 1.165 1.165 1.171 1.146 1.197 1,271,764 1.1744 0.54%
2019-07-31 0 1.840 1.840 1.850 1.840 1.910 447,000 839,155 1.8773 1.159 1.159 1.165 1.159 1.203 709,711 1.1824 -1.08%
2019-07-30 0 1.860 1.850 1.860 1.850 1.910 420,000 786,530 1.8727 1.171 1.165 1.171 1.165 1.203 666,843 1.1795 -2.11%
2019-07-29 0 1.900 1.880 1.900 1.860 1.910 320,859 605,894 1.8883 1.197 1.184 1.197 1.171 1.203 509,434 1.1893 -0.52%
2019-07-26 0 1.910 1.900 1.910 1.880 1.930 533,000 1,017,600 1.9092 1.203 1.197 1.203 1.184 1.216 846,255 1.2025 1.06%
2019-07-25 0 1.890 1.890 1.900 1.820 1.950 1,640,000 3,101,640 1.8912 1.190 1.190 1.197 1.146 1.228 2,603,861 1.1912 2.16%
2019-07-24 0 1.850 1.840 1.850 1.830 1.910 817,000 1,516,740 1.8565 1.165 1.159 1.165 1.153 1.203 1,297,167 1.1693 1.65%
2019-07-23 0 1.820 1.820 1.830 1.800 1.830 525,923 953,401 1.8128 1.146 1.146 1.153 1.134 1.153 835,019 1.1418 0.55%
2019-07-22 0 1.810 1.810 1.830 1.760 1.850 810,000 1,461,620 1.8045 1.140 1.140 1.153 1.109 1.165 1,286,053 1.1365 0.56%
2019-07-19 0 1.800 1.800 1.810 1.770 1.830 453,000 815,350 1.7999 1.134 1.134 1.140 1.115 1.153 719,237 1.1336 1.69%
2019-07-18 0 1.770 1.760 1.770 1.680 1.790 1,648,853 2,857,222 1.7329 1.115 1.109 1.115 1.058 1.127 2,617,917 1.0914 3.51%
2019-07-17 0 1.710 1.710 1.720 1.700 1.740 494,000 849,250 1.7191 1.077 1.077 1.083 1.071 1.096 784,334 1.0828 0.00%
2019-07-16 0 1.710 1.700 1.710 1.670 1.730 648,000 1,101,730 1.7002 1.077 1.071 1.077 1.052 1.090 1,028,843 1.0708 0.00%
2019-07-15 0 1.710 1.710 1.740 1.690 1.760 1,516,000 2,612,060 1.7230 1.077 1.077 1.096 1.064 1.109 2,406,984 1.0852 -2.84%
2019-07-12 0 1.760 1.750 1.760 1.700 1.770 631,000 1,099,010 1.7417 1.109 1.102 1.109 1.071 1.115 1,001,851 1.0970 0.57%
2019-07-11 0 1.750 1.740 1.750 1.670 1.770 2,510,000 4,338,220 1.7284 1.102 1.096 1.102 1.052 1.115 3,985,178 1.0886 1.74%
2019-07-10 0 1.720 1.710 1.720 1.710 1.770 970,000 1,680,690 1.7327 1.083 1.077 1.083 1.077 1.115 1,540,089 1.0913 -2.27%
2019-07-09 0 1.760 1.740 1.760 1.730 1.790 506,000 885,630 1.7503 1.109 1.096 1.109 1.090 1.127 803,386 1.1024 0.00%
2019-07-08 0 1.760 1.740 1.760 1.700 1.830 1,048,000 1,823,710 1.7402 1.109 1.096 1.109 1.071 1.153 1,663,931 1.0960 -3.83%
2019-07-05 0 1.830 1.820 1.830 1.820 1.860 620,000 1,140,970 1.8403 1.153 1.146 1.153 1.146 1.171 984,387 1.1591 0.00%
2019-07-04 0 1.830 1.830 1.840 1.820 1.870 936,000 1,727,150 1.8452 1.153 1.153 1.159 1.146 1.178 1,486,106 1.1622 -1.08%
2019-07-03 0 1.850 1.840 1.850 1.820 1.870 891,000 1,640,100 1.8407 1.165 1.159 1.165 1.146 1.178 1,414,659 1.1594 0.54%
2019-07-02 0 1.840 1.840 1.850 1.810 1.920 1,539,000 2,858,260 1.8572 1.159 1.159 1.165 1.140 1.209 2,443,501 1.1697 -1.60%
2019-06-28 0 1.870 1.870 1.880 1.850 1.920 605,660 1,144,310 1.8894 1.178 1.178 1.184 1.165 1.209 961,619 1.1900 -1.06%
2019-06-27 0 1.890 1.880 1.890 1.840 1.910 493,000 932,855 1.8922 1.190 1.184 1.190 1.159 1.203 782,746 1.1918 1.61%
2019-06-26 0 1.860 1.850 1.860 1.820 1.880 425,000 791,850 1.8632 1.171 1.165 1.171 1.146 1.184 674,781 1.1735 0.54%
2019-06-25 0 1.850 1.850 1.870 1.820 1.880 921,000 1,710,911 1.8577 1.165 1.165 1.178 1.146 1.184 1,462,290 1.1700 1.65%
2019-06-24 0 1.820 1.810 1.820 1.760 1.820 967,000 1,730,640 1.7897 1.146 1.140 1.146 1.109 1.146 1,535,326 1.1272 5.20%
2019-06-21 0 1.730 1.730 1.760 1.730 1.930 7,121,315 12,592,117 1.7682 1.090 1.090 1.109 1.090 1.216 11,306,656 1.1137 -8.95%
2019-06-20 0 1.900 1.890 1.900 1.780 1.970 4,492,695 8,333,739 1.8550 1.197 1.190 1.197 1.121 1.241 7,133,143 1.1683 6.15%
2019-06-19 0 1.790 1.780 1.790 1.750 1.830 1,272,392 2,296,395 1.8048 1.127 1.121 1.127 1.102 1.153 2,020,203 1.1367 2.29%
2019-06-18 0 1.750 1.740 1.750 1.740 1.860 1,546,038 2,723,722 1.7617 1.102 1.096 1.102 1.096 1.171 2,454,676 1.1096 -3.31%
2019-06-17 0 1.810 1.800 1.810 1.780 1.850 1,440,000 2,622,240 1.8210 1.140 1.134 1.140 1.121 1.165 2,286,317 1.1469 0.00%
2019-06-14 0 1.810 1.810 1.820 1.770 1.860 4,129,757 7,455,792 1.8054 1.140 1.140 1.146 1.115 1.171 6,556,899 1.1371 -0.55%
2019-06-13 0 1.820 1.810 1.820 1.790 1.940 2,200,580 4,039,599 1.8357 1.146 1.140 1.146 1.127 1.222 3,493,905 1.1562 -4.71%
2019-06-12 0 1.910 1.900 1.910 1.810 1.990 1,418,106 2,725,301 1.9218 1.203 1.197 1.203 1.140 1.253 2,251,556 1.2104 -4.02%
2019-06-11 0 1.990 1.980 1.990 1.960 1.990 1,799,625 3,562,517 1.9796 1.253 1.247 1.253 1.234 1.253 2,857,301 1.2468 0.00%
2019-06-10 0 1.990 1.980 1.990 1.960 2.170 737,067 1,462,763 1.9846 1.253 1.247 1.253 1.234 1.367 1,170,256 1.2500 1.02%
2019-06-06 0 1.970 1.960 1.970 1.950 1.990 1,454,000 2,876,090 1.9781 1.241 1.234 1.241 1.228 1.253 2,308,545 1.2458 -0.51%
2019-06-05 0 1.980 1.960 1.980 1.950 2.020 888,846 1,752,846 1.9720 1.247 1.234 1.247 1.228 1.272 1,411,239 1.2421 3.66%
2019-06-04 0 1.910 1.900 1.910 1.910 2.020 2,583,865 5,066,832 1.9610 1.203 1.197 1.203 1.203 1.272 4,102,455 1.2351 -2.05%
2019-06-03 0 1.950 1.950 1.980 1.950 2.080 2,731,895 5,480,112 2.0060 1.228 1.228 1.247 1.228 1.310 4,337,485 1.2634 -6.25%
2019-05-31 0 2.080 2.080 2.090 2.060 2.230 2,684,721 5,682,866 2.1167 1.310 1.310 1.316 1.297 1.405 4,262,586 1.3332 -4.15%
2019-05-30 0 2.170 2.160 2.170 2.160 2.300 2,826,046 6,214,043 2.1988 1.367 1.360 1.367 1.360 1.449 4,486,971 1.3849 -5.65%
2019-05-29 0 2.300 2.300 2.350 2.050 2.370 5,270,928 11,664,952 2.2131 1.449 1.449 1.480 1.291 1.493 8,368,759 1.3939 8.49%
2019-05-28 0 2.120 2.100 2.120 2.010 2.150 3,450,000 7,167,204 2.0775 1.335 1.323 1.335 1.266 1.354 5,477,635 1.3084 1.44%
2019-05-27 0 2.090 2.090 2.100 2.040 2.220 3,945,000 8,416,663 2.1335 1.316 1.316 1.323 1.285 1.398 6,263,556 1.3438 0.00%
2019-05-24 0 2.090 2.070 2.090 2.030 2.250 2,504,000 5,340,405 2.1327 1.316 1.304 1.316 1.279 1.417 3,975,652 1.3433 -4.57%
2019-05-23 0 2.190 2.160 2.190 2.140 2.290 3,651,116 8,105,069 2.2199 1.379 1.360 1.379 1.348 1.442 5,796,951 1.3982 1.39%
2019-05-22 0 2.160 2.130 2.160 2.060 2.170 2,506,039 5,344,431 2.1326 1.360 1.342 1.360 1.297 1.367 3,978,889 1.3432 5.88%
2019-05-21 0 2.040 2.040 2.060 2.040 2.140 2,640,000 5,495,300 2.0816 1.285 1.285 1.297 1.285 1.348 4,191,582 1.3110 -1.45%
2019-05-20 0 2.070 2.070 2.100 2.010 2.180 2,587,818 5,408,589 2.0900 1.304 1.304 1.323 1.266 1.373 4,108,731 1.3164 -2.82%
2019-05-17 0 2.130 2.110 2.130 2.110 2.210 2,411,000 5,211,070 2.1614 1.342 1.329 1.342 1.329 1.392 3,827,994 1.3613 -1.84%
2019-05-16 0 2.170 2.160 2.170 2.150 2.260 2,640,206 5,800,892 2.1971 1.367 1.360 1.367 1.354 1.423 4,191,909 1.3838 -2.69%
2019-05-15 0 2.230 2.190 2.230 2.180 2.250 2,875,031 6,343,278 2.2063 1.405 1.379 1.405 1.373 1.417 4,564,745 1.3896 1.83%
2019-05-14 0 2.190 2.160 2.190 2.160 2.330 2,538,000 5,604,670 2.2083 1.379 1.360 1.379 1.360 1.468 4,029,634 1.3909 -5.19%
2019-05-10 0 2.310 2.300 2.310 2.290 2.430 2,297,309 5,424,905 2.3614 1.455 1.449 1.455 1.442 1.530 3,647,484 1.4873 -2.53%
2019-05-09 0 2.370 2.360 2.370 2.310 2.410 1,916,000 4,526,384 2.3624 1.493 1.486 1.493 1.455 1.518 3,042,072 1.4879 0.85%
2019-05-08 0 2.350 2.340 2.350 2.310 2.460 2,544,000 6,023,110 2.3676 1.480 1.474 1.480 1.455 1.549 4,039,160 1.4912 -5.24%
2019-05-07 0 2.480 2.470 2.480 2.250 2.480 4,003,000 9,531,945 2.3812 1.562 1.556 1.562 1.417 1.562 6,355,644 1.4998 9.73%
2019-05-06 0 2.260 2.230 2.260 2.230 2.360 2,098,000 4,801,105 2.2884 1.423 1.405 1.423 1.405 1.486 3,331,037 1.4413 -4.24%
2019-05-03 0 2.360 2.340 2.360 2.300 2.430 1,736,443 4,072,671 2.3454 1.486 1.474 1.486 1.449 1.530 2,756,986 1.4772 -2.48%
2019-05-02 0 2.420 2.400 2.420 2.350 2.490 937,247 2,256,242 2.4073 1.524 1.512 1.524 1.480 1.568 1,488,086 1.5162 -0.41%
2019-04-30 0 2.430 2.420 2.430 2.380 2.690 2,642,000 6,583,510 2.4919 1.530 1.524 1.530 1.499 1.694 4,194,757 1.5695 -6.18%
2019-04-29 0 2.590 2.580 2.590 2.540 2.780 2,463,000 6,446,580 2.6174 1.631 1.625 1.631 1.600 1.751 3,910,555 1.6485 -5.82%
2019-04-26 0 2.750 2.750 2.770 2.750 2.910 4,691,240 13,213,340 2.8166 1.732 1.732 1.745 1.732 1.833 7,448,377 1.7740 -5.50%
2019-04-25 0 2.910 2.900 2.910 2.790 2.920 3,542,997 10,154,038 2.8659 1.833 1.827 1.833 1.757 1.839 5,625,288 1.8051 0.69%
2019-04-24 0 2.890 2.880 2.890 2.820 2.920 2,381,875 6,843,457 2.8731 1.820 1.814 1.820 1.776 1.839 3,781,751 1.8096 -0.69%
2019-04-23 0 2.910 2.880 2.910 2.860 2.980 3,048,248 8,827,006 2.8958 1.833 1.814 1.833 1.801 1.877 4,839,765 1.8239 -0.34%
2019-04-18 0 2.920 2.900 2.930 2.890 3.070 2,227,000 6,559,850 2.9456 1.839 1.827 1.845 1.820 1.934 3,535,853 1.8552 -2.01%
2019-04-17 0 2.980 2.950 2.980 2.940 3.060 2,094,048 6,211,452 2.9662 1.877 1.858 1.877 1.852 1.927 3,324,762 1.8682 -0.67%
2019-04-16 0 3.000 2.970 3.000 2.900 3.120 2,492,299 7,450,491 2.9894 1.890 1.871 1.890 1.827 1.965 3,957,074 1.8828 -2.60%
2019-04-15 0 3.080 3.050 3.080 3.050 3.260 3,729,000 11,717,190 3.1422 1.940 1.921 1.940 1.921 2.053 5,920,609 1.9791 -4.05%
2019-04-12 0 3.210 3.200 3.210 3.150 3.440 4,266,000 13,781,150 3.2305 2.022 2.015 2.022 1.984 2.167 6,773,215 2.0347 -6.14%
2019-04-11 0 3.420 3.400 3.420 3.200 3.490 7,367,036 24,088,420 3.2698 2.154 2.141 2.154 2.015 2.198 11,696,792 2.0594 5.88%
2019-04-10 0 3.230 3.230 3.240 3.190 3.270 1,744,000 5,645,960 3.2374 2.034 2.034 2.041 2.009 2.060 2,768,984 2.0390 -0.92%
2019-04-09 0 3.260 3.250 3.280 3.160 3.280 1,713,217 5,518,094 3.2209 2.053 2.047 2.066 1.990 2.066 2,720,109 2.0286 0.31%
2019-04-08 0 3.250 3.220 3.250 3.220 3.310 1,749,000 5,698,520 3.2582 2.047 2.028 2.047 2.028 2.085 2,776,923 2.0521 -1.52%
2019-04-04 0 3.300 3.280 3.300 3.240 3.330 1,776,070 5,869,010 3.3045 2.078 2.066 2.078 2.041 2.097 2,819,902 2.0813 1.85%
2019-04-03 0 3.240 3.240 3.270 3.230 3.300 1,836,082 6,008,369 3.2724 2.041 2.041 2.060 2.034 2.078 2,915,185 2.0611 -0.61%
2019-04-02 0 3.260 3.230 3.260 3.180 3.310 3,845,137 12,599,747 3.2768 2.053 2.034 2.053 2.003 2.085 6,105,002 2.0638 0.00%
2019-04-01 0 3.260 3.200 3.260 3.060 3.270 4,315,000 13,692,290 3.1732 2.053 2.015 2.053 1.927 2.060 6,851,013 1.9986 4.49%
2019-03-29 0 3.120 3.120 3.150 3.060 3.200 3,087,102 9,655,319 3.1276 1.965 1.965 1.984 1.927 2.015 4,901,454 1.9699 1.96%
2019-03-28 0 3.060 3.060 3.070 2.970 3.190 9,702,008 29,790,773 3.0706 1.927 1.927 1.934 1.871 2.009 15,404,075 1.9340 0.99%
2019-03-27 0 3.030 2.990 3.030 2.880 3.040 2,010,000 5,932,260 2.9514 1.908 1.883 1.908 1.814 1.915 3,191,318 1.8589 3.06%
2019-03-26 0 2.940 2.910 2.940 2.900 3.050 1,544,175 4,564,804 2.9561 1.852 1.833 1.852 1.827 1.921 2,451,718 1.8619 -3.92%
2019-03-25 0 3.060 3.040 3.060 2.990 3.090 1,844,000 5,614,290 3.0446 1.927 1.915 1.927 1.883 1.946 2,927,756 1.9176 -1.29%
2019-03-22 0 3.100 3.090 3.100 3.070 3.240 1,937,000 6,029,240 3.1127 1.952 1.946 1.952 1.934 2.041 3,075,414 1.9605 -4.62%
2019-03-21 0 3.250 3.230 3.250 3.220 3.300 2,208,875 7,180,872 3.2509 2.047 2.034 2.047 2.028 2.078 3,507,076 2.0475 -0.61%
2019-03-20 0 3.270 3.250 3.270 3.230 3.390 1,937,000 6,420,510 3.3147 2.060 2.047 2.060 2.034 2.135 3,075,414 2.0877 -1.80%
2019-03-19 0 3.330 3.310 3.330 3.270 3.360 1,368,863 4,546,629 3.3215 2.097 2.085 2.097 2.060 2.116 2,173,372 2.0920 0.00%
2019-03-18 0 3.330 3.300 3.330 3.240 3.380 1,979,000 6,561,650 3.3156 2.097 2.078 2.097 2.041 2.129 3,142,098 2.0883 1.22%
2019-03-15 0 3.290 3.290 3.350 3.290 3.370 2,750,086 9,172,638 3.3354 2.072 2.072 2.110 2.072 2.123 4,366,367 2.1007 -0.90%
2019-03-14 0 3.320 3.300 3.320 3.210 3.410 4,058,173 13,397,212 3.3013 2.091 2.078 2.091 2.022 2.148 6,443,244 2.0793 -0.90%
2019-03-13 0 3.350 3.340 3.350 3.300 3.450 5,123,492 17,281,763 3.3730 2.110 2.104 2.110 2.078 2.173 8,134,672 2.1245 -2.05%
2019-03-12 0 3.420 3.390 3.420 3.330 3.490 3,085,025 10,432,226 3.3816 2.154 2.135 2.154 2.097 2.198 4,898,157 2.1298 -0.87%
2019-03-11 0 3.450 3.440 3.450 3.370 3.480 1,642,000 5,632,450 3.4302 2.173 2.167 2.173 2.123 2.192 2,607,037 2.1605 2.07%
2019-03-08 0 3.380 3.380 3.410 3.240 3.550 6,430,235 22,110,956 3.4386 2.129 2.129 2.148 2.041 2.236 10,209,414 2.1657 -2.31%
2019-03-07 0 3.460 3.470 3.490 3.360 3.540 5,733,876 19,891,146 3.4691 2.179 2.186 2.198 2.116 2.230 9,103,791 2.1849 2.98%
2019-03-06 0 3.360 3.350 3.360 3.310 3.430 1,872,296 6,325,633 3.3785 2.116 2.110 2.116 2.085 2.160 2,972,682 2.1279 -0.59%
2019-03-05 0 3.380 3.370 3.380 3.350 3.430 2,750,851 9,312,243 3.3852 2.129 2.123 2.129 2.110 2.160 4,367,582 2.1321 0.90%
2019-03-04 0 3.350 3.340 3.350 3.300 3.430 1,845,000 6,172,145 3.3453 2.110 2.104 2.110 2.078 2.160 2,929,344 2.1070 -0.59%
2019-03-01 0 3.370 3.330 3.370 3.270 3.400 1,845,030 6,139,540 3.3276 2.123 2.097 2.123 2.060 2.141 2,929,392 2.0958 -0.59%
2019-02-28 0 3.390 3.370 3.390 3.280 3.440 2,259,060 7,595,836 3.3624 2.135 2.123 2.135 2.066 2.167 3,586,755 2.1177 0.59%
2019-02-27 0 3.370 3.360 3.370 3.340 3.510 2,003,233 6,858,032 3.4235 2.123 2.116 2.123 2.104 2.211 3,180,574 2.1562 -3.71%
2019-02-26 0 3.500 3.460 3.500 3.370 3.530 2,836,470 9,828,555 3.4651 2.204 2.179 2.204 2.123 2.223 4,503,521 2.1824 3.86%
2019-02-25 0 3.370 3.370 3.420 3.350 3.540 3,898,325 13,466,710 3.4545 2.123 2.123 2.154 2.110 2.230 6,189,450 2.1758 -2.60%
2019-02-22 0 3.460 3.440 3.460 3.250 3.510 2,604,600 8,872,716 3.4066 2.179 2.167 2.179 2.047 2.211 4,135,376 2.1456 4.53%
2019-02-21 0 3.310 3.310 3.320 3.230 3.350 1,402,373 4,632,599 3.3034 2.085 2.085 2.091 2.034 2.110 2,226,576 2.0806 -1.19%
2019-02-20 0 3.350 3.320 3.350 3.260 3.420 2,192,000 7,307,560 3.3337 2.110 2.091 2.110 2.053 2.154 3,480,283 2.0997 1.52%
2019-02-19 0 3.300 3.300 3.320 3.250 3.350 1,307,000 4,303,450 3.2926 2.078 2.078 2.091 2.047 2.110 2,075,150 2.0738 0.00%
2019-02-18 0 3.300 3.300 3.330 3.250 3.380 1,842,472 6,089,429 3.3050 2.078 2.078 2.097 2.047 2.129 2,925,330 2.0816 -1.49%
2019-02-15 0 3.350 3.340 3.350 3.320 3.400 1,734,562 5,819,652 3.3551 2.110 2.104 2.110 2.091 2.141 2,753,999 2.1132 -2.33%
2019-02-14 0 3.430 3.410 3.430 3.320 3.480 1,277,262 4,363,746 3.4165 2.160 2.148 2.160 2.091 2.192 2,027,935 2.1518 2.08%
2019-02-13 0 3.360 3.340 3.360 3.190 3.380 1,495,165 4,942,567 3.3057 2.116 2.104 2.116 2.009 2.129 2,373,904 2.0820 5.66%
2019-02-12 0 3.180 3.180 3.210 3.130 3.270 1,729,788 5,515,071 3.1883 2.003 2.003 2.022 1.971 2.060 2,746,419 2.0081 -3.05%
2019-02-11 0 3.280 3.260 3.280 3.260 3.360 568,000 1,884,400 3.3176 2.066 2.053 2.066 2.053 2.116 901,825 2.0895 -2.96%
2019-02-08 0 3.380 3.360 3.380 3.280 3.390 517,004 1,726,043 3.3385 2.129 2.116 2.129 2.066 2.135 820,858 2.1027 0.60%
2019-02-04 0 3.360 3.330 3.350 3.330 3.380 54,000 180,760 3.3474 2.116 2.097 2.110 2.097 2.129 85,737 2.1083 0.30%
2019-02-01 0 3.350 3.310 3.350 3.230 3.390 505,030 1,681,361 3.3292 2.110 2.085 2.110 2.034 2.135 801,846 2.0969 2.76%
2019-01-31 0 3.260 3.260 3.290 3.260 3.400 930,222 3,066,610 3.2966 2.053 2.053 2.072 2.053 2.141 1,476,932 2.0763 -1.81%
2019-01-30 0 3.320 3.290 3.320 3.250 3.540 2,652,000 8,874,520 3.3463 2.091 2.072 2.091 2.047 2.230 4,210,634 2.1076 -4.32%
2019-01-29 0 3.470 3.430 3.470 3.260 3.540 2,288,000 7,766,690 3.3945 2.186 2.160 2.186 2.053 2.230 3,632,704 2.1380 1.17%
2019-01-28 0 3.430 3.390 3.430 3.090 3.480 4,673,000 15,364,258 3.2879 2.160 2.135 2.160 1.946 2.192 7,419,417 2.0708 11.00%
2019-01-25 0 3.090 3.090 3.100 2.960 3.290 10,609,008 33,194,403 3.1289 1.946 1.946 1.952 1.864 2.072 16,844,137 1.9707 3.34%
2019-01-24 0 2.990 2.970 2.990 2.950 3.010 492,800 1,467,294 2.9775 1.883 1.871 1.883 1.858 1.896 782,429 1.8753 -0.66%
2019-01-23 0 3.010 2.980 3.010 2.960 3.070 871,442 2,610,835 2.9960 1.896 1.877 1.896 1.864 1.934 1,383,606 1.8870 -0.66%
2019-01-22 0 3.030 3.000 3.030 2.980 3.030 722,464 2,170,077 3.0037 1.908 1.890 1.908 1.877 1.908 1,147,071 1.8918 0.00%
2019-01-21 0 3.030 3.010 3.030 2.950 3.070 1,177,000 3,530,990 3.0000 1.908 1.896 1.908 1.858 1.934 1,868,747 1.8895 0.33%
2019-01-18 0 3.020 3.000 3.020 2.890 3.030 1,859,690 5,559,495 2.9895 1.902 1.890 1.902 1.820 1.908 2,952,668 1.8829 4.14%
2019-01-17 0 2.900 2.860 2.910 2.820 3.060 3,673,908 10,781,360 2.9346 1.827 1.801 1.833 1.776 1.927 5,833,138 1.8483 0.35%
2019-01-16 0 2.890 2.860 2.900 2.780 2.930 622,000 1,782,470 2.8657 1.820 1.801 1.827 1.751 1.845 987,562 1.8049 0.70%
2019-01-15 0 2.870 2.850 2.870 2.780 2.880 567,385 1,609,831 2.8373 1.808 1.795 1.808 1.751 1.814 900,849 1.7870 1.06%
2019-01-14 0 2.840 2.840 2.850 2.800 2.950 690,000 1,962,620 2.8444 1.789 1.789 1.795 1.764 1.858 1,095,527 1.7915 -4.05%
2019-01-11 0 2.960 2.950 2.960 2.890 3.010 449,009 1,325,326 2.9517 1.864 1.858 1.864 1.820 1.896 712,901 1.8591 -1.99%
2019-01-10 0 3.020 3.000 3.020 2.850 3.040 1,039,000 3,086,630 2.9708 1.902 1.890 1.902 1.795 1.915 1,649,641 1.8711 1.00%
2019-01-09 0 2.990 2.990 3.000 2.970 3.040 504,500 1,514,705 3.0024 1.883 1.883 1.890 1.871 1.915 801,005 1.8910 -1.32%
2019-01-08 0 3.030 3.020 3.030 2.940 3.030 329,000 985,900 2.9967 1.908 1.902 1.908 1.852 1.908 522,360 1.8874 1.68%
2019-01-07 0 2.980 2.930 2.980 2.920 3.070 803,019 2,403,637 2.9933 1.877 1.845 1.877 1.839 1.934 1,274,970 1.8853 -1.32%
2019-01-04 0 3.020 3.010 3.020 2.880 3.040 705,408 2,097,297 2.9732 1.902 1.896 1.902 1.814 1.915 1,119,991 1.8726 -0.33%
2019-01-03 0 3.030 2.990 3.030 2.950 3.100 726,000 2,197,320 3.0266 1.908 1.883 1.908 1.858 1.952 1,152,685 1.9063 0.66%
2019-01-02 0 3.010 2.980 3.010 2.910 3.030 723,000 2,147,520 2.9703 1.896 1.877 1.896 1.833 1.908 1,147,922 1.8708 -1.63%
2018-12-31 0 3.060 3.030 3.060 2.800 3.100 789,579 2,340,883 2.9647 1.927 1.908 1.927 1.764 1.952 1,253,631 1.8673 5.88%
2018-12-28 0 2.890 2.890 2.900 2.690 3.100 4,909,000 13,999,930 2.8519 1.820 1.820 1.827 1.694 1.952 7,794,119 1.7962 -4.30%
2018-12-27 0 3.020 3.000 3.020 2.980 3.180 1,040,592 3,194,764 3.0701 1.902 1.890 1.902 1.877 2.003 1,652,169 1.9337 -6.21%
2018-12-24 0 3.220 3.150 3.220 3.100 3.240 613,794 1,953,489 3.1826 2.028 1.984 2.028 1.952 2.041 974,533 2.0045 5.23%
2018-12-21 0 3.060 3.060 3.160 3.060 3.240 4,465,000 14,015,860 3.1391 1.927 1.927 1.990 1.927 2.041 7,089,171 1.9771 -4.08%
2018-12-20 0 3.190 3.180 3.190 3.160 3.330 1,451,500 4,684,740 3.2275 2.009 2.003 2.009 1.990 2.097 2,304,576 2.0328 -4.20%
2018-12-19 0 3.330 3.320 3.330 3.200 3.330 1,296,570 4,223,702 3.2576 2.097 2.091 2.097 2.015 2.097 2,058,590 2.0517 2.46%
2018-12-18 0 3.250 3.240 3.250 3.240 3.490 2,852,500 9,435,465 3.3078 2.047 2.041 2.047 2.041 2.198 4,528,972 2.0834 -4.69%
2018-12-17 0 3.410 3.370 3.410 3.210 3.430 1,569,936 5,289,026 3.3689 2.148 2.123 2.148 2.022 2.160 2,492,619 2.1219 3.33%
2018-12-14 0 3.300 3.240 3.300 3.200 3.660 5,439,470 18,186,472 3.3434 2.078 2.041 2.078 2.015 2.305 8,636,357 2.1058 -9.84%
2018-12-13 0 3.660 3.630 3.660 3.550 3.690 1,202,708 4,393,103 3.6527 2.305 2.286 2.305 2.236 2.324 1,909,564 2.3006 1.39%
2018-12-12 0 3.610 3.610 3.620 3.540 3.800 1,700,140 6,189,492 3.6406 2.274 2.274 2.280 2.230 2.393 2,699,347 2.2930 -4.75%
2018-12-11 0 3.790 3.780 3.790 3.650 3.800 1,214,633 4,532,613 3.7317 2.387 2.381 2.387 2.299 2.393 1,928,497 2.3503 2.16%
2018-12-10 0 3.710 3.710 3.750 3.700 4.120 2,178,168 8,313,923 3.8169 2.337 2.337 2.362 2.330 2.595 3,458,321 2.4040 -6.08%
2018-12-07 0 3.950 3.890 3.950 3.820 3.950 1,711,589 6,633,503 3.8756 2.488 2.450 2.488 2.406 2.488 2,717,525 2.4410 0.77%
2018-12-06 0 3.920 3.890 3.920 3.850 4.070 2,072,595 8,124,590 3.9200 2.469 2.450 2.469 2.425 2.563 3,290,701 2.4690 -3.45%
2018-12-05 0 4.060 4.060 4.090 4.040 4.180 1,268,386 5,211,107 4.1085 2.557 2.557 2.576 2.545 2.633 2,013,842 2.5876 -3.79%
2018-12-04 0 4.220 4.190 4.220 4.070 4.220 2,177,338 9,064,645 4.1632 2.658 2.639 2.658 2.563 2.658 3,457,004 2.6221 0.48%
2018-12-03 0 4.200 4.150 4.200 4.010 4.250 1,846,443 7,670,250 4.1541 2.645 2.614 2.645 2.526 2.677 2,931,635 2.6164 0.00%
2018-11-30 0 4.200 4.180 4.200 4.120 4.250 1,186,060 4,967,320 4.1881 2.645 2.633 2.645 2.595 2.677 1,883,132 2.6378 0.00%
2018-11-29 0 4.200 4.190 4.200 4.080 4.320 1,645,548 6,960,581 4.2299 2.645 2.639 2.645 2.570 2.721 2,612,670 2.6642 2.44%
2018-11-28 0 4.100 4.090 4.100 3.880 4.100 1,673,074 6,696,971 4.0028 2.582 2.576 2.582 2.444 2.582 2,656,374 2.5211 4.86%
2018-11-27 0 3.910 3.910 3.940 3.900 4.080 2,487,055 9,899,607 3.9805 2.463 2.463 2.482 2.456 2.570 3,948,748 2.5070 -3.93%
2018-11-26 0 4.070 4.060 4.070 4.010 4.160 1,506,930 6,142,145 4.0759 2.563 2.557 2.563 2.526 2.620 2,392,583 2.5672 -0.49%
2018-11-23 0 4.090 4.090 4.120 4.050 4.140 1,258,500 5,162,870 4.1024 2.576 2.576 2.595 2.551 2.608 1,998,146 2.5838 0.00%
2018-11-22 0 4.090 4.080 4.120 4.000 4.140 302,500 1,237,270 4.0901 2.576 2.570 2.595 2.519 2.608 480,285 2.5761 -0.97%
2018-11-21 0 4.130 4.120 4.170 4.040 4.200 234,639 968,228 4.1265 2.601 2.595 2.626 2.545 2.645 372,541 2.5990 -0.72%
2018-11-20 0 4.160 4.150 4.160 4.000 4.530 1,428,813 5,968,966 4.1776 2.620 2.614 2.620 2.519 2.853 2,268,555 2.6312 -9.57%
2018-11-19 0 4.600 4.560 4.600 4.300 4.610 1,522,461 6,845,741 4.4965 2.897 2.872 2.897 2.708 2.904 2,417,242 2.8320 6.48%
2018-11-16 0 4.320 4.280 4.320 4.150 4.320 865,101 3,670,988 4.2434 2.721 2.696 2.721 2.614 2.721 1,373,538 2.6727 2.13%
2018-11-15 0 4.230 4.160 4.230 4.080 4.230 305,111 1,270,133 4.1629 2.664 2.620 2.664 2.570 2.664 484,431 2.6219 3.42%
2018-11-14 0 4.090 4.040 4.090 4.040 4.160 148,855 607,761 4.0829 2.576 2.545 2.576 2.545 2.620 236,340 2.5716 -0.73%
2018-11-13 0 4.120 4.070 4.120 3.990 4.120 381,237 1,553,735 4.0755 2.595 2.563 2.595 2.513 2.595 605,298 2.5669 2.74%
2018-11-12 0 4.010 4.010 4.040 3.910 4.230 1,775,500 7,260,095 4.0890 2.526 2.526 2.545 2.463 2.664 2,818,997 2.5754 -4.30%
2018-11-09 0 4.190 4.190 4.290 4.190 4.420 1,331,932 5,811,206 4.3630 2.639 2.639 2.702 2.639 2.784 2,114,735 2.7480 -3.46%
2018-11-08 0 4.340 4.340 4.360 4.340 4.550 288,162 1,269,164 4.4043 2.733 2.733 2.746 2.733 2.866 457,521 2.7740 -2.25%
2018-11-07 0 4.440 4.360 4.440 4.350 4.440 183,500 809,150 4.4095 2.796 2.746 2.796 2.740 2.796 291,347 2.7773 0.45%
2018-11-06 0 4.420 4.320 4.420 4.210 4.450 420,057 1,817,328 4.3264 2.784 2.721 2.784 2.652 2.803 666,933 2.7249 1.14%
2018-11-05 0 4.370 4.360 4.370 4.240 4.440 501,185 2,177,613 4.3449 2.752 2.746 2.752 2.670 2.796 795,742 2.7366 -0.23%
2018-11-02 0 4.380 4.310 4.390 4.190 4.390 946,720 4,086,868 4.3169 2.759 2.715 2.765 2.639 2.765 1,503,127 2.7189 2.82%
2018-11-01 0 4.260 4.240 4.280 4.100 4.260 1,114,967 4,701,355 4.2166 2.683 2.670 2.696 2.582 2.683 1,770,256 2.6557 3.15%
2018-10-31 0 4.130 4.110 4.130 4.020 4.170 855,616 3,514,591 4.1077 2.601 2.589 2.601 2.532 2.626 1,358,479 2.5872 2.99%
2018-10-30 0 4.010 3.960 4.020 3.910 4.100 605,500 2,424,105 4.0035 2.526 2.494 2.532 2.463 2.582 961,365 2.5215 -4.30%
2018-10-29 0 4.190 4.180 4.190 4.010 4.210 1,082,715 4,482,683 4.1402 2.639 2.633 2.639 2.526 2.652 1,719,049 2.6077 3.20%
2018-10-26 0 4.060 4.030 4.060 3.900 4.060 696,500 2,794,112 4.0116 2.557 2.538 2.557 2.456 2.557 1,105,847 2.5267 2.01%
2018-10-25 0 3.980 3.970 3.980 3.830 3.980 728,500 2,838,380 3.8962 2.507 2.500 2.507 2.412 2.507 1,156,654 2.4540 0.51%
2018-10-24 0 3.960 3.940 3.960 3.710 3.970 963,500 3,768,185 3.9109 2.494 2.482 2.494 2.337 2.500 1,529,768 2.4632 -1.98%
2018-10-23 0 4.040 3.950 4.040 3.890 4.060 1,678,500 6,653,675 3.9641 2.545 2.488 2.545 2.450 2.557 2,664,988 2.4967 -0.49%
2018-10-22 0 4.060 4.030 4.060 3.990 4.260 2,429,500 9,800,790 4.0341 2.557 2.538 2.557 2.513 2.683 3,857,366 2.5408 -3.33%
2018-10-19 0 4.200 4.190 4.200 4.040 4.260 2,117,412 8,745,318 4.1302 2.645 2.639 2.645 2.545 2.683 3,361,858 2.6013 -0.24%
2018-10-18 0 4.210 4.120 4.210 3.930 4.210 2,773,954 11,340,614 4.0882 2.652 2.595 2.652 2.475 2.652 4,404,263 2.5749 1.94%
2018-10-16 0 4.130 4.050 4.130 3.920 4.130 1,426,500 5,749,868 4.0308 2.601 2.551 2.601 2.469 2.601 2,264,883 2.5387 1.98%
2018-10-15 0 4.050 3.980 4.050 3.910 4.100 1,743,082 6,967,898 3.9975 2.551 2.507 2.551 2.463 2.582 2,767,527 2.5177 1.76%
2018-10-12 0 3.980 3.940 3.980 3.760 4.130 1,430,100 5,567,107 3.8928 2.507 2.482 2.507 2.368 2.601 2,270,599 2.4518 4.74%
2018-10-11 0 3.800 3.800 3.810 3.710 4.090 1,689,500 6,492,365 3.8428 2.393 2.393 2.400 2.337 2.576 2,682,453 2.4203 -7.09%
2018-10-10 0 4.090 4.090 4.100 3.970 4.210 593,504 2,453,731 4.1343 2.576 2.576 2.582 2.500 2.652 942,318 2.6039 -0.24%
2018-10-09 0 4.100 4.100 4.130 4.100 4.600 2,115,452 9,158,677 4.3294 2.582 2.582 2.601 2.582 2.897 3,358,746 2.7268 -10.87%
2018-10-08 0 4.600 4.600 4.610 4.510 4.720 1,061,500 4,876,170 4.5937 2.897 2.897 2.904 2.841 2.973 1,685,365 2.8932 -2.95%
2018-10-05 0 4.740 4.740 4.750 4.380 4.740 1,620,500 7,434,960 4.5881 2.985 2.985 2.992 2.759 2.985 2,572,901 2.8897 2.82%
2018-10-04 0 4.610 4.610 4.630 4.480 4.640 1,003,500 4,619,185 4.6031 2.904 2.904 2.916 2.822 2.922 1,593,277 2.8992 1.99%
2018-10-03 0 4.520 4.510 4.520 4.520 4.750 313,500 1,455,270 4.6420 2.847 2.841 2.847 2.847 2.992 497,750 2.9237 -2.59%
2018-10-02 0 4.640 4.560 4.640 4.420 4.760 693,500 3,182,575 4.5891 2.922 2.872 2.922 2.784 2.998 1,101,084 2.8904 -4.13%
2018-09-28 0 4.840 4.840 4.850 4.770 5.300 1,322,470 6,480,343 4.9002 3.048 3.048 3.055 3.004 3.338 2,099,712 3.0863 -3.97%
2018-09-27 0 5.040 5.000 5.050 4.910 5.200 1,272,500 6,410,580 5.0378 3.174 3.149 3.181 3.092 3.275 2,020,374 3.1730 -2.33%
2018-09-26 0 5.160 5.140 5.160 5.070 5.280 2,638,500 13,609,855 5.1582 3.250 3.237 3.250 3.193 3.326 4,189,200 3.2488 -3.19%
2018-09-24 0 5.330 5.290 5.350 5.070 5.350 1,085,500 5,729,885 5.2786 3.357 3.332 3.370 3.193 3.370 1,723,470 3.3246 1.91%
2018-09-21 0 5.230 5.200 5.230 5.010 5.240 1,572,200 8,047,690 5.1187 3.294 3.275 3.294 3.155 3.300 2,496,214 3.2240 4.39%
2018-09-20 0 5.010 4.960 5.010 4.950 5.010 420,500 2,096,620 4.9860 3.155 3.124 3.155 3.118 3.155 667,636 3.1404 0.20%
2018-09-19 0 5.000 4.980 5.000 4.930 5.040 454,450 2,263,663 4.9811 3.149 3.137 3.149 3.105 3.174 721,539 3.1373 3.09%
2018-09-18 0 4.850 4.800 4.850 4.750 5.050 993,500 4,848,002 4.8797 3.055 3.023 3.055 2.992 3.181 1,577,400 3.0734 0.00%
2018-09-17 0 4.850 4.850 4.860 4.850 5.050 536,500 2,643,885 4.9280 3.055 3.055 3.061 3.055 3.181 851,812 3.1038 -3.96%
2018-09-14 0 5.050 5.010 5.050 4.950 5.060 1,234,500 6,192,605 5.0163 3.181 3.155 3.181 3.118 3.187 1,960,041 3.1594 0.20%
2018-09-13 0 5.040 4.980 5.040 4.970 5.090 3,026,812 15,210,793 5.0254 3.174 3.137 3.174 3.130 3.206 4,805,731 3.1651 1.82%
2018-09-12 0 4.950 4.930 4.950 4.890 5.100 831,500 4,110,165 4.9431 3.118 3.105 3.118 3.080 3.212 1,320,189 3.1133 0.00%
2018-09-11 0 4.950 4.940 4.950 4.920 5.010 331,500 1,637,455 4.9395 3.118 3.111 3.118 3.099 3.155 526,329 3.1111 -0.80%
2018-09-10 0 4.990 4.910 4.990 4.910 5.020 5,342,000 26,522,360 4.9649 3.143 3.092 3.143 3.092 3.162 8,481,602 3.1270 -0.20%
2018-09-07 0 5.000 4.980 5.000 4.790 5.040 1,301,542 6,433,614 4.9431 3.149 3.137 3.149 3.017 3.174 2,066,485 3.1133 4.17%
2018-09-06 0 4.800 4.750 4.800 4.730 4.990 870,000 4,171,130 4.7944 3.023 2.992 3.023 2.979 3.143 1,381,317 3.0197 -4.19%
2018-09-05 0 5.010 4.930 5.010 4.930 5.130 716,000 3,588,930 5.0125 3.155 3.105 3.155 3.105 3.231 1,136,808 3.1570 -1.76%
2018-09-04 0 5.100 5.100 5.110 5.010 5.180 193,840 983,202 5.0722 3.212 3.212 3.218 3.155 3.263 307,764 3.1947 -1.16%
2018-09-03 0 5.160 5.140 5.160 5.140 5.250 5,836,000 30,463,450 5.2199 3.250 3.237 3.250 3.237 3.307 9,265,936 3.2877 -0.96%
2018-08-31 0 5.210 5.200 5.210 5.090 5.210 796,540 4,113,753 5.1645 3.281 3.275 3.281 3.206 3.281 1,264,683 3.2528 0.77%
2018-08-30 0 5.170 5.140 5.170 5.140 5.220 203,770 1,053,004 5.1676 3.256 3.237 3.256 3.237 3.288 323,530 3.2547 -0.39%
2018-08-29 0 5.190 5.120 5.190 5.070 5.250 713,000 3,699,340 5.1884 3.269 3.225 3.269 3.193 3.307 1,132,045 3.2678 0.39%
2018-08-28 0 5.170 5.120 5.170 5.080 5.190 757,000 3,903,635 5.1567 3.256 3.225 3.256 3.200 3.269 1,201,904 3.2479 2.17%
2018-08-27 0 5.060 5.060 5.140 5.060 5.150 736,000 3,762,930 5.1127 3.187 3.187 3.237 3.187 3.244 1,168,562 3.2201 0.40%
2018-08-24 0 5.040 5.030 5.040 4.990 5.080 253,542 1,280,497 5.0504 3.174 3.168 3.174 3.143 3.200 402,554 3.1809 -0.59%
2018-08-23 0 5.070 5.060 5.070 4.970 5.070 686,000 3,447,989 5.0262 3.193 3.187 3.193 3.130 3.193 1,089,176 3.1657 1.20%
2018-08-22 0 5.010 4.970 5.010 4.960 5.080 795,000 3,967,975 4.9912 3.155 3.130 3.155 3.124 3.200 1,262,238 3.1436 -0.40%
2018-08-21 0 5.030 4.990 5.030 4.970 5.130 1,183,000 5,961,020 5.0389 3.168 3.143 3.168 3.130 3.231 1,878,273 3.1737 -1.18%
2018-08-20 0 5.090 5.080 5.090 4.800 5.490 4,506,700 22,508,837 4.9945 3.206 3.200 3.206 3.023 3.458 7,155,379 3.1457 6.04%
2018-08-17 0 4.800 4.790 4.800 4.790 4.880 625,000 3,024,390 4.8390 3.023 3.017 3.023 3.017 3.074 992,325 3.0478 -0.21%
2018-08-16 0 4.810 4.770 4.810 4.760 4.900 518,000 2,500,437 4.8271 3.030 3.004 3.030 2.998 3.086 822,439 3.0403 0.00%
2018-08-15 0 4.810 4.810 4.820 4.740 4.920 2,167,000 10,459,060 4.8265 3.030 3.030 3.036 2.985 3.099 3,440,590 3.0399 -2.24%
2018-08-14 0 4.920 4.910 4.920 4.890 5.040 582,000 2,888,127 4.9624 3.099 3.092 3.099 3.080 3.174 924,053 3.1255 -2.19%
2018-08-13 0 5.030 5.020 5.030 5.020 5.250 427,000 2,163,340 5.0664 3.168 3.162 3.168 3.162 3.307 677,957 3.1910 -3.64%
2018-08-10 0 5.220 5.150 5.220 5.070 5.270 677,952 3,496,870 5.1580 3.288 3.244 3.288 3.193 3.319 1,076,398 3.2487 -1.14%
2018-08-09 0 5.280 5.230 5.290 5.010 5.280 969,000 4,995,420 5.1552 3.326 3.294 3.332 3.155 3.326 1,538,501 3.2469 2.92%
2018-08-08 0 5.130 5.100 5.130 5.050 5.150 482,000 2,458,315 5.1002 3.231 3.212 3.231 3.181 3.244 765,281 3.2123 2.40%
2018-08-07 0 5.010 5.010 5.060 5.010 5.180 918,000 4,676,780 5.0945 3.155 3.155 3.187 3.155 3.263 1,457,527 3.2087 -1.57%
2018-08-06 0 5.090 5.090 5.110 5.070 5.490 827,528 4,321,448 5.2221 3.206 3.206 3.218 3.193 3.458 1,313,883 3.2891 -2.30%
2018-08-03 0 5.210 5.200 5.210 5.150 5.300 659,395 3,438,194 5.2142 3.281 3.275 3.281 3.244 3.338 1,046,935 3.2841 0.00%
2018-08-02 0 5.210 5.210 5.270 5.160 5.470 1,086,000 5,696,683 5.2456 3.281 3.281 3.319 3.250 3.445 1,724,264 3.3038 -3.52%
2018-08-01 0 5.400 5.390 5.400 5.370 5.530 642,837 3,489,364 5.4281 3.401 3.395 3.401 3.382 3.483 1,020,645 3.4188 -0.92%
2018-07-31 0 5.450 5.450 5.500 5.300 5.900 1,354,000 7,479,630 5.5241 3.433 3.433 3.464 3.338 3.716 2,149,773 3.4793 -7.16%
2018-07-30 0 5.870 5.870 5.880 5.810 5.970 767,000 4,509,605 5.8795 3.697 3.697 3.703 3.659 3.760 1,217,781 3.7031 -0.51%
2018-07-27 0 5.900 5.900 5.930 5.890 6.100 2,236,000 13,326,020 5.9598 3.716 3.716 3.735 3.710 3.842 3,550,143 3.7537 -2.80%
2018-07-26 0 6.070 6.040 6.070 5.960 6.180 2,402,000 14,570,480 6.0660 3.823 3.804 3.823 3.754 3.892 3,813,704 3.8206 0.00%
2018-07-25 0 6.070 6.070 6.100 5.980 6.300 2,940,000 18,037,200 6.1351 3.823 3.823 3.842 3.766 3.968 4,667,898 3.8641 0.50%
2018-07-24 0 6.040 6.020 6.040 5.900 6.090 2,354,000 14,164,970 6.0174 3.804 3.792 3.804 3.716 3.836 3,737,494 3.7900 1.34%
2018-07-23 0 5.960 5.940 5.960 5.880 6.170 2,029,000 12,151,270 5.9888 3.754 3.741 3.754 3.703 3.886 3,221,484 3.7719 -1.49%
2018-07-20 0 6.050 6.040 6.050 5.930 6.120 1,373,394 8,307,684 6.0490 3.810 3.804 3.810 3.735 3.855 2,180,565 3.8099 0.17%
2018-07-19 0 6.040 6.000 6.040 5.990 6.100 2,266,000 13,658,145 6.0274 3.804 3.779 3.804 3.773 3.842 3,597,774 3.7963 1.34%
2018-07-18 0 5.960 5.950 5.970 5.930 6.110 2,048,000 12,224,380 5.9689 3.754 3.748 3.760 3.735 3.848 3,251,651 3.7594 0.51%
2018-07-17 0 5.930 5.920 5.930 5.860 6.080 2,525,000 15,103,334 5.9815 3.735 3.729 3.735 3.691 3.829 4,008,994 3.7674 -0.84%
2018-07-16 0 5.980 5.960 5.980 5.920 6.000 1,364,000 8,151,676 5.9763 3.766 3.754 3.766 3.729 3.779 2,165,650 3.7641 0.34%
2018-07-13 0 5.960 5.930 5.970 5.730 5.970 1,341,000 7,935,388 5.9175 3.754 3.735 3.760 3.609 3.760 2,129,133 3.7271 4.38%
2018-07-12 0 5.710 5.700 5.710 5.560 5.710 808,950 4,591,989 5.6765 3.596 3.590 3.596 3.502 3.596 1,284,386 3.5752 2.33%
2018-07-11 0 5.580 5.540 5.580 5.510 5.660 764,000 4,269,338 5.5881 3.514 3.489 3.514 3.470 3.565 1,213,018 3.5196 -0.89%
2018-07-10 0 5.630 5.620 5.630 5.520 5.650 783,000 4,378,550 5.5920 3.546 3.540 3.546 3.477 3.559 1,243,185 3.5220 0.36%
2018-07-09 0 5.610 5.590 5.610 5.500 5.620 625,000 3,494,520 5.5912 3.533 3.521 3.533 3.464 3.540 992,325 3.5215 1.45%
2018-07-06 0 5.530 5.530 5.540 5.510 5.680 1,359,043 7,571,264 5.5710 3.483 3.483 3.489 3.470 3.577 2,157,780 3.5088 -1.60%
2018-07-05 0 5.620 5.620 5.630 5.520 5.710 1,732,000 9,763,937 5.6374 3.540 3.540 3.546 3.477 3.596 2,749,932 3.5506 -0.88%
2018-07-04 0 5.670 5.650 5.670 5.570 5.760 3,066,000 17,446,830 5.6904 3.571 3.559 3.571 3.508 3.628 4,867,950 3.5840 -0.53%
2018-07-03 0 5.700 5.690 5.700 5.590 5.840 2,168,000 12,335,185 5.6897 3.590 3.584 3.590 3.521 3.678 3,442,178 3.5835 -2.06%
2018-06-29 0 5.820 5.820 5.860 5.670 5.880 1,503,000 8,693,060 5.7838 3.666 3.666 3.691 3.571 3.703 2,386,344 3.6428 2.11%
2018-06-28 0 5.700 5.700 5.720 5.520 5.730 1,555,000 8,806,320 5.6632 3.590 3.590 3.603 3.477 3.609 2,468,905 3.5669 1.24%
2018-06-27 0 5.630 5.630 5.640 5.590 5.840 3,319,000 18,912,307 5.6982 3.546 3.546 3.552 3.521 3.678 5,269,644 3.5889 -0.18%
2018-06-26 0 5.640 5.640 5.650 5.550 5.810 2,895,000 16,359,800 5.6511 3.552 3.552 3.559 3.496 3.659 4,596,450 3.5592 -2.59%
2018-06-25 0 5.790 5.780 5.790 5.740 6.090 4,622,000 27,236,725 5.8928 3.647 3.640 3.647 3.615 3.836 7,338,443 3.7115 -5.24%
2018-06-22 0 6.110 6.110 6.120 5.980 6.160 894,000 5,450,505 6.0968 3.848 3.848 3.855 3.766 3.880 1,419,422 3.8399 0.49%
2018-06-21 0 6.080 6.070 6.080 6.050 6.270 2,249,000 13,774,636 6.1248 3.829 3.823 3.829 3.810 3.949 3,570,783 3.8576 -3.65%
2018-06-20 0 6.310 6.260 6.310 6.200 6.340 1,717,000 10,785,168 6.2814 3.974 3.943 3.974 3.905 3.993 2,726,116 3.9562 0.64%
2018-06-19 0 6.270 6.250 6.270 6.180 6.820 5,289,000 34,128,500 6.4527 3.949 3.936 3.949 3.892 4.295 8,397,453 4.0641 -6.56%
2018-06-15 0 6.710 6.700 6.710 6.710 7.100 8,236,000 56,180,090 6.8213 4.226 4.220 4.226 4.226 4.472 13,076,464 4.2963 -5.23%
2018-06-14 0 7.080 7.070 7.080 7.000 7.270 2,451,472 17,339,557 7.0731 4.459 4.453 4.459 4.409 4.579 3,892,252 4.4549 -1.12%
2018-06-13 0 7.160 7.150 7.160 7.090 7.200 1,203,000 8,581,545 7.1335 4.510 4.503 4.510 4.466 4.535 1,910,027 4.4929 -0.69%
2018-06-12 0 7.210 7.200 7.210 7.050 7.320 10,193,201 72,596,613 7.1221 4.541 4.535 4.541 4.440 4.610 16,183,952 4.4857 -0.28%
2018-06-11 0 7.230 7.200 7.230 7.180 7.350 4,171,000 30,060,860 7.2071 4.554 4.535 4.554 4.522 4.629 6,622,381 4.5393 -1.90%
2018-06-08 0 7.440 7.410 7.440 7.340 7.690 4,876,059 36,335,570 7.4518 4.642 4.623 4.642 4.579 4.798 7,815,349 4.6493 -3.38%
2018-06-07 0 7.700 7.690 7.700 7.370 7.900 6,256,000 47,436,915 7.5826 4.804 4.798 4.804 4.598 4.929 10,027,119 4.7309 3.36%
2018-06-06 0 7.450 7.390 7.450 7.290 7.630 6,955,768 51,769,296 7.4426 4.648 4.611 4.648 4.548 4.760 11,148,708 4.6435 0.00%
2018-06-05 0 7.450 7.440 7.450 7.450 7.630 5,417,000 40,706,590 7.5146 4.648 4.642 4.648 4.648 4.760 8,682,370 4.6884 0.00%
2018-06-04 0 7.450 7.430 7.450 7.330 7.600 7,878,000 58,421,638 7.4158 4.648 4.636 4.648 4.573 4.742 12,626,861 4.6268 1.50%
2018-06-01 0 7.340 7.330 7.340 6.920 7.350 5,764,807 41,322,783 7.1681 4.579 4.573 4.579 4.317 4.586 9,239,835 4.4722 4.86%
2018-05-31 0 7.000 6.990 7.000 6.950 7.150 5,123,922 36,018,863 7.0295 4.367 4.361 4.367 4.336 4.461 8,212,624 4.3858 0.00%
2018-05-30 0 7.000 6.930 7.000 6.900 7.100 1,357,000 9,492,885 6.9955 4.367 4.324 4.367 4.305 4.430 2,175,000 4.3645 -0.85%
2018-05-29 0 7.060 7.030 7.060 6.950 7.070 1,771,000 12,452,370 7.0313 4.405 4.386 4.405 4.336 4.411 2,838,559 4.3869 1.15%
2018-05-28 0 6.980 6.980 6.990 6.890 6.980 1,133,000 7,881,060 6.9559 4.355 4.355 4.361 4.299 4.355 1,815,973 4.3399 0.72%
2018-05-25 0 6.930 6.910 6.930 6.870 7.040 1,185,932 8,228,393 6.9383 4.324 4.311 4.324 4.286 4.392 1,900,812 4.3289 -0.29%
2018-05-24 0 6.950 6.950 6.960 6.870 7.060 1,520,000 10,637,170 6.9981 4.336 4.336 4.342 4.286 4.405 2,436,257 4.3662 0.00%
2018-05-23 0 6.950 6.950 6.960 6.870 7.000 3,258,000 22,567,030 6.9267 4.336 4.336 4.342 4.286 4.367 5,221,924 4.3216 0.14%
2018-05-21 0 6.940 6.940 6.960 6.940 7.310 5,918,424 42,020,604 7.1000 4.330 4.330 4.342 4.330 4.561 9,486,052 4.4297 -4.93%
2018-05-18 0 7.300 7.270 7.300 7.190 7.340 1,652,000 12,001,840 7.2650 4.555 4.536 4.555 4.486 4.579 2,647,826 4.5327 1.39%
2018-05-17 0 7.200 7.170 7.200 7.150 7.300 1,777,975 12,820,439 7.2107 4.492 4.473 4.492 4.461 4.555 2,849,739 4.4988 -0.96%
2018-05-16 0 7.270 7.200 7.270 7.010 7.270 4,537,106 32,433,914 7.1486 4.536 4.492 4.536 4.374 4.536 7,272,075 4.4601 1.96%
2018-05-15 0 7.130 7.130 7.140 7.000 7.170 3,219,000 22,877,690 7.1071 4.448 4.448 4.455 4.367 4.473 5,159,414 4.4342 1.71%
2018-05-14 0 7.010 7.010 7.050 6.840 7.120 5,106,196 36,026,091 7.0554 4.374 4.374 4.399 4.268 4.442 8,184,213 4.4019 -0.43%
2018-05-11 0 7.040 7.020 7.040 6.990 7.150 1,365,846 9,642,306 7.0596 4.392 4.380 4.392 4.361 4.461 2,189,178 4.4045 -0.28%
2018-05-10 0 7.060 7.010 7.060 6.930 7.080 1,777,639 12,442,452 6.9994 4.405 4.374 4.405 4.324 4.417 2,849,200 4.3670 -0.14%
2018-05-09 0 7.070 7.070 7.090 6.930 7.190 4,494,000 31,711,430 7.0564 4.411 4.411 4.424 4.324 4.486 7,202,985 4.4025 1.43%
2018-05-08 0 6.970 6.950 6.970 6.870 7.100 4,400,000 30,738,310 6.9860 4.349 4.336 4.349 4.286 4.430 7,052,322 4.3586 0.43%
2018-05-07 0 6.940 6.910 6.940 6.800 6.990 1,807,000 12,532,950 6.9358 4.330 4.311 4.330 4.243 4.361 2,896,260 4.3273 0.58%
2018-05-04 0 6.900 6.890 6.900 6.760 6.960 1,850,000 12,673,810 6.8507 4.305 4.299 4.305 4.218 4.342 2,965,181 4.2742 0.00%
2018-05-03 0 6.900 6.890 6.900 6.790 7.000 3,737,000 25,670,470 6.8693 4.305 4.299 4.305 4.236 4.367 5,989,665 4.2858 1.17%
2018-05-02 0 6.820 6.780 6.820 6.590 6.840 11,982,110 80,732,400 6.7377 4.255 4.230 4.255 4.112 4.268 19,204,930 4.2037 1.49%
2018-04-30 0 6.720 6.710 6.720 6.550 6.740 661,204 4,409,266 6.6685 4.193 4.186 4.193 4.087 4.205 1,059,778 4.1606 0.60%
2018-04-27 0 6.680 6.650 6.680 6.560 6.890 2,100,000 14,024,610 6.6784 4.168 4.149 4.168 4.093 4.299 3,365,881 4.1667 0.30%
2018-04-26 0 6.660 6.650 6.660 6.500 6.690 1,183,642 7,828,145 6.6136 4.155 4.149 4.155 4.055 4.174 1,897,142 4.1263 0.76%
2018-04-25 0 6.610 6.600 6.610 6.430 6.690 7,733,532 50,632,100 6.5471 4.124 4.118 4.124 4.012 4.174 12,395,308 4.0848 -0.30%
2018-04-24 0 6.630 6.580 6.630 6.490 6.650 1,011,391 6,655,049 6.5801 4.137 4.105 4.137 4.049 4.149 1,621,058 4.1054 1.84%
2018-04-23 0 6.510 6.500 6.510 6.500 6.720 2,229,000 14,661,060 6.5774 4.062 4.055 4.062 4.055 4.193 3,572,642 4.1037 -2.40%
2018-04-20 0 6.670 6.660 6.670 6.650 6.750 2,100,000 14,078,880 6.7042 4.161 4.155 4.161 4.149 4.211 3,365,881 4.1828 -0.74%
2018-04-19 0 6.720 6.720 6.730 6.600 6.790 3,878,784 25,932,008 6.6856 4.193 4.193 4.199 4.118 4.236 6,216,916 4.1712 0.90%
2018-04-18 0 6.660 6.650 6.660 6.450 6.730 8,969,700 59,063,959 6.5848 4.155 4.149 4.155 4.024 4.199 14,376,639 4.1083 2.78%
2018-04-17 0 6.480 6.480 6.490 6.420 6.550 2,397,115 15,500,582 6.4663 4.043 4.043 4.049 4.005 4.087 3,842,097 4.0344 -0.61%
2018-04-16 0 6.520 6.500 6.520 6.460 6.620 2,572,000 16,800,270 6.5320 4.068 4.055 4.068 4.030 4.130 4,122,403 4.0754 -0.76%
2018-04-13 0 6.570 6.570 6.580 6.460 6.620 7,664,000 50,142,180 6.5426 4.099 4.099 4.105 4.030 4.130 12,283,862 4.0820 1.08%
2018-04-12 0 6.500 6.480 6.500 6.430 6.530 3,249,000 21,066,150 6.4839 4.055 4.043 4.055 4.012 4.074 5,207,498 4.0453 0.15%
2018-04-11 0 6.490 6.490 6.500 6.470 6.570 1,670,668 10,869,355 6.5060 4.049 4.049 4.055 4.037 4.099 2,677,747 4.0591 -0.15%
2018-04-10 0 6.500 6.490 6.500 6.390 6.590 10,704,276 69,474,573 6.4904 4.055 4.049 4.055 3.987 4.112 17,156,818 4.0494 1.88%
2018-04-09 0 6.380 6.380 6.400 6.380 6.560 7,963,000 51,351,800 6.4488 3.981 3.981 3.993 3.981 4.093 12,763,099 4.0235 -0.78%
2018-04-06 0 6.430 6.430 6.450 6.430 6.670 2,522,000 16,406,080 6.5052 4.012 4.012 4.024 4.012 4.161 4,042,263 4.0586 -1.08%
2018-04-04 0 6.500 6.500 6.520 6.500 6.820 2,778,151 18,234,103 6.5634 4.055 4.055 4.068 4.055 4.255 4,452,821 4.0950 -2.99%
2018-04-03 0 6.700 6.700 6.710 6.360 6.850 3,349,497 22,086,160 6.5939 4.180 4.180 4.186 3.968 4.274 5,368,575 4.1140 1.36%
2018-03-29 0 6.610 6.580 6.610 6.390 6.630 9,086,000 58,711,930 6.4618 4.124 4.105 4.124 3.987 4.137 14,563,044 4.0316 1.54%
2018-03-28 0 6.510 6.510 6.520 6.490 6.730 2,725,140 17,812,042 6.5362 4.062 4.062 4.068 4.049 4.199 4,367,855 4.0780 -3.84%
2018-03-27 0 6.770 6.740 6.770 6.720 6.860 2,130,416 14,447,704 6.7816 4.224 4.205 4.224 4.193 4.280 3,414,632 4.2311 0.45%
2018-03-26 0 6.740 6.730 6.740 6.500 6.800 4,531,000 30,098,944 6.6429 4.205 4.199 4.205 4.055 4.243 7,262,289 4.1446 1.51%
2018-03-23 0 6.640 6.600 6.640 6.500 6.850 3,846,000 25,510,970 6.6331 4.143 4.118 4.143 4.055 4.274 6,164,370 4.1385 -3.77%
2018-03-22 0 6.900 6.880 6.900 6.710 6.950 5,410,284 36,912,848 6.8227 4.305 4.292 4.305 4.186 4.336 8,671,605 4.2567 0.58%
2018-03-21 0 6.860 6.850 6.860 6.710 7.070 8,899,000 60,861,550 6.8391 4.280 4.274 4.280 4.186 4.411 14,263,321 4.2670 2.08%
2018-03-20 0 6.720 6.710 6.720 6.620 6.770 3,608,000 24,146,790 6.6926 4.193 4.186 4.193 4.130 4.224 5,782,904 4.1755 1.05%
2018-03-19 0 6.650 6.650 6.680 6.650 7.140 12,459,316 84,712,148 6.7991 4.149 4.149 4.168 4.149 4.455 19,969,796 4.2420 -5.00%
2018-03-16 0 7.000 6.990 7.000 6.890 7.170 7,015,558 49,455,680 7.0494 4.367 4.361 4.367 4.299 4.473 11,244,539 4.3982 0.43%
2018-03-15 0 6.970 6.960 6.970 6.650 7.040 11,852,000 80,364,430 6.7807 4.349 4.342 4.349 4.149 4.392 18,996,390 4.2305 1.01%
2018-03-14 0 6.900 6.900 6.910 6.870 7.180 5,142,000 35,976,210 6.9965 4.305 4.305 4.311 4.286 4.480 8,241,600 4.3652 -2.27%
2018-03-13 0 7.060 7.050 7.060 6.840 7.060 6,841,278 47,488,471 6.9415 4.405 4.399 4.405 4.268 4.405 10,965,203 4.3308 2.62%
2018-03-12 0 6.880 6.880 6.890 6.880 7.340 9,412,431 66,342,493 7.0484 4.292 4.292 4.299 4.292 4.579 15,086,248 4.3975 -3.64%
2018-03-09 0 7.140 7.120 7.150 7.030 7.150 6,416,284 45,427,091 7.0800 4.455 4.442 4.461 4.386 4.461 10,284,022 4.4172 0.56%
2018-03-08 0 7.100 7.080 7.100 7.040 7.310 7,329,800 52,304,706 7.1359 4.430 4.417 4.430 4.392 4.561 11,748,206 4.4521 -1.80%
2018-03-07 0 7.230 7.200 7.230 7.140 7.580 9,657,265 70,632,658 7.3139 4.511 4.492 4.511 4.455 4.729 15,478,668 4.5632 -3.47%
2018-03-06 0 7.490 7.460 7.490 7.010 7.500 8,611,856 62,542,813 7.2624 4.673 4.654 4.673 4.374 4.679 13,803,086 4.5311 7.15%
2018-03-05 0 6.990 6.980 7.010 6.950 7.340 6,152,000 43,708,060 7.1047 4.361 4.355 4.374 4.336 4.579 9,860,428 4.4327 -1.55%
2018-03-02 0 7.100 7.090 7.100 6.920 7.250 11,158,000 79,069,375 7.0863 4.430 4.424 4.430 4.317 4.523 17,884,047 4.4212 1.43%
2018-03-01 0 7.000 6.990 7.000 6.830 7.140 9,593,730 66,915,830 6.9750 4.367 4.361 4.367 4.261 4.455 15,376,834 4.3517 -0.57%
2018-02-28 0 7.040 7.010 7.040 6.850 7.100 10,790,000 75,120,153 6.9620 4.392 4.374 4.392 4.274 4.430 17,294,216 4.3437 1.73%
2018-02-27 0 6.920 6.910 6.920 6.810 7.150 5,603,000 38,937,500 6.9494 4.317 4.311 4.317 4.249 4.461 8,980,491 4.3358 2.52%
2018-02-26 0 6.750 6.750 6.790 6.620 7.160 9,194,992 62,028,024 6.7458 4.211 4.211 4.236 4.130 4.467 14,737,737 4.2088 -2.32%
2018-02-23 0 6.910 6.900 6.910 6.730 7.100 8,505,000 58,198,805 6.8429 4.311 4.305 4.311 4.199 4.430 13,631,817 4.2693 0.29%
2018-02-22 0 6.890 6.860 6.890 6.350 6.990 15,590,719 102,128,497 6.5506 4.299 4.280 4.299 3.962 4.361 24,988,810 4.0870 5.67%
2018-02-21 0 6.520 6.500 6.520 6.480 6.750 3,917,000 25,630,700 6.5435 4.068 4.055 4.068 4.043 4.211 6,278,169 4.0825 -1.51%
2018-02-20 0 6.620 6.600 6.620 6.560 6.750 3,984,000 26,379,320 6.6213 4.130 4.118 4.130 4.093 4.211 6,385,557 4.1311 -2.07%
2018-02-15 0 6.760 6.760 6.770 6.590 6.800 2,950,000 19,659,815 6.6643 4.218 4.218 4.224 4.112 4.243 4,728,261 4.1579 0.30%
2018-02-14 0 6.740 6.720 6.740 6.410 6.740 1,277,000 8,386,905 6.5677 4.205 4.193 4.205 3.999 4.205 2,046,776 4.0976 4.98%
2018-02-13 0 6.420 6.390 6.420 6.360 6.540 3,557,406 22,793,168 6.4072 4.005 3.987 4.005 3.968 4.080 5,701,812 3.9975 0.94%
2018-02-12 0 6.360 6.360 6.380 6.360 6.760 8,645,270 56,026,635 6.4806 3.968 3.968 3.981 3.968 4.218 13,856,642 4.0433 -2.90%
2018-02-09 0 6.550 6.550 6.560 6.400 6.790 10,944,160 71,526,493 6.5356 4.087 4.087 4.093 3.993 4.236 17,541,304 4.0776 -1.50%
2018-02-08 0 6.650 6.620 6.650 6.500 6.800 5,436,000 36,142,790 6.6488 4.149 4.130 4.149 4.055 4.243 8,712,823 4.1482 2.31%
2018-02-07 0 6.500 6.500 6.510 6.490 6.900 4,224,600 27,925,932 6.6103 4.055 4.055 4.062 4.049 4.305 6,771,190 4.1242 -2.40%
2018-02-06 0 6.660 6.630 6.660 6.560 6.890 4,560,580 30,683,968 6.7281 4.155 4.137 4.155 4.093 4.299 7,309,699 4.1977 -4.99%
2018-02-05 0 7.010 7.010 7.060 6.800 7.200 5,138,600 36,088,298 7.0230 4.374 4.374 4.405 4.243 4.492 8,236,150 4.3817 0.14%
2018-02-02 0 7.000 6.990 7.000 6.880 7.000 2,668,000 18,471,210 6.9232 4.367 4.361 4.367 4.292 4.367 4,276,271 4.3195 0.00%
2018-02-01 0 7.000 6.980 7.000 6.910 7.000 1,418,000 9,870,340 6.9607 4.367 4.355 4.367 4.311 4.367 2,272,771 4.3429 0.00%
2018-01-31 0 7.000 6.990 7.000 6.750 7.100 8,262,000 56,700,670 6.8628 4.367 4.361 4.367 4.211 4.430 13,242,337 4.2818 1.45%
2018-01-30 0 6.900 6.900 6.910 6.720 7.150 5,379,200 37,003,666 6.8790 4.305 4.305 4.311 4.193 4.461 8,621,784 4.2919 -1.00%
2018-01-29 0 6.970 6.950 6.970 6.790 7.550 8,630,510 60,308,608 6.9878 4.349 4.336 4.349 4.236 4.711 13,832,985 4.3598 -1.83%
2018-01-26 0 7.100 7.070 7.100 6.940 7.160 6,453,639 45,519,508 7.0533 4.430 4.411 4.430 4.330 4.467 10,343,895 4.4006 1.14%
2018-01-25 0 7.020 7.020 7.030 6.740 7.150 5,325,000 36,791,756 6.9092 4.380 4.380 4.386 4.205 4.461 8,534,912 4.3107 2.63%
2018-01-24 0 6.840 6.810 6.840 6.500 6.850 4,672,000 31,259,640 6.6908 4.268 4.249 4.268 4.055 4.274 7,488,283 4.1745 4.27%
2018-01-23 0 6.560 6.540 6.560 6.460 6.580 2,133,000 13,931,400 6.5314 4.093 4.080 4.093 4.030 4.105 3,418,773 4.0750 0.92%
2018-01-22 0 6.500 6.490 6.500 6.450 6.640 5,480,287 35,669,955 6.5088 4.055 4.049 4.055 4.024 4.143 8,783,806 4.0609 -1.07%
2018-01-19 0 6.570 6.530 6.570 6.340 6.680 8,337,430 53,989,255 6.4755 4.099 4.074 4.099 3.956 4.168 13,363,236 4.0401 1.08%
2018-01-18 0 6.500 6.500 6.510 6.480 6.680 3,688,034 24,080,609 6.5294 4.055 4.055 4.062 4.043 4.168 5,911,182 4.0737 0.46%
2018-01-17 0 6.470 6.470 6.500 6.470 6.850 10,029,000 66,650,820 6.6458 4.037 4.037 4.055 4.037 4.274 16,074,485 4.1464 -4.29%
2018-01-16 0 6.760 6.750 6.760 6.590 6.850 6,072,600 40,616,192 6.6884 4.218 4.211 4.218 4.112 4.274 9,733,166 4.1730 -0.15%
2018-01-15 0 6.770 6.770 6.800 6.620 6.960 4,690,960 31,754,894 6.7694 4.224 4.224 4.243 4.130 4.342 7,518,672 4.2235 -3.01%
2018-01-12 0 6.980 6.970 6.980 6.800 7.040 4,993,000 34,437,330 6.8971 4.355 4.349 4.355 4.243 4.392 8,002,782 4.3032 0.58%
2018-01-11 0 6.940 6.900 6.940 6.670 7.000 4,814,600 32,830,488 6.8189 4.330 4.305 4.330 4.161 4.367 7,716,843 4.2544 1.91%
2018-01-10 0 6.810 6.800 6.810 6.700 6.850 3,202,800 21,760,636 6.7943 4.249 4.243 4.249 4.180 4.274 5,133,449 4.2390 0.15%
2018-01-09 0 6.800 6.790 6.800 6.450 6.800 4,624,000 30,706,300 6.6406 4.243 4.236 4.243 4.024 4.243 7,411,349 4.1431 3.98%
2018-01-08 0 6.540 6.530 6.540 6.430 6.640 4,510,604 29,433,383 6.5254 4.080 4.074 4.080 4.012 4.143 7,229,598 4.0712 0.93%
2018-01-05 0 6.480 6.470 6.480 6.250 6.540 3,705,000 23,763,230 6.4138 4.043 4.037 4.043 3.899 4.080 5,938,375 4.0016 2.86%
2018-01-04 0 6.300 6.290 6.300 6.210 6.330 5,651,448 35,376,496 6.2597 3.931 3.924 3.931 3.874 3.949 9,058,143 3.9055 1.12%
2018-01-03 0 6.230 6.230 6.240 6.090 6.280 4,192,000 25,792,030 6.1527 3.887 3.887 3.893 3.800 3.918 6,718,939 3.8387 0.00%
2018-01-02 0 6.230 6.210 6.230 6.090 6.290 5,656,287 34,894,827 6.1692 3.887 3.874 3.887 3.800 3.924 9,065,899 3.8490 1.14%
2017-12-29 0 6.160 6.150 6.160 6.060 6.250 5,146,000 31,591,230 6.1390 3.843 3.837 3.843 3.781 3.899 8,248,011 3.8302 0.65%
2017-12-28 0 6.120 6.090 6.120 6.010 6.140 1,048,000 6,360,610 6.0693 3.818 3.800 3.818 3.750 3.831 1,679,735 3.7867 1.49%
2017-12-27 0 6.030 6.020 6.030 5.980 6.070 2,547,000 15,317,050 6.0138 3.762 3.756 3.762 3.731 3.787 4,082,333 3.7520 0.00%
2017-12-22 0 6.030 6.010 6.030 5.950 6.070 2,004,000 12,028,910 6.0025 3.762 3.750 3.762 3.712 3.787 3,212,012 3.7450 -0.33%
2017-12-21 0 6.050 6.030 6.050 5.920 6.400 9,444,000 57,767,748 6.1169 3.775 3.762 3.775 3.694 3.993 15,136,847 3.8164 -4.57%
2017-12-20 0 6.340 6.330 6.340 6.260 6.490 1,595,000 10,102,280 6.3337 3.956 3.949 3.956 3.906 4.049 2,556,467 3.9517 -1.71%
2017-12-19 0 6.450 6.440 6.450 6.340 6.550 3,166,000 20,441,950 6.4567 4.024 4.018 4.024 3.956 4.087 5,074,466 4.0284 0.78%
2017-12-18 0 6.400 6.390 6.400 6.340 6.540 4,623,800 29,655,580 6.4137 3.993 3.987 3.993 3.956 4.080 7,411,028 4.0015 0.95%
2017-12-15 0 6.340 6.340 6.350 6.260 6.500 1,895,000 12,131,020 6.4016 3.956 3.956 3.962 3.906 4.055 3,037,307 3.9940 -0.63%
2017-12-14 0 6.380 6.360 6.380 6.270 6.420 2,624,000 16,622,654 6.3349 3.981 3.968 3.981 3.912 4.005 4,205,748 3.9524 0.16%
2017-12-13 0 6.370 6.340 6.370 6.220 6.480 2,688,000 17,011,060 6.3285 3.974 3.956 3.974 3.881 4.043 4,308,327 3.9484 1.11%
2017-12-12 0 6.300 6.280 6.300 6.100 6.330 4,313,000 26,869,170 6.2298 3.931 3.918 3.931 3.806 3.949 6,912,878 3.8868 0.80%
2017-12-11 0 6.250 6.240 6.250 6.040 6.270 7,416,000 46,004,430 6.2034 3.899 3.893 3.899 3.768 3.912 11,886,368 3.8704 2.12%
2017-12-08 0 6.120 6.110 6.120 6.030 6.140 1,268,000 7,701,640 6.0738 3.818 3.812 3.818 3.762 3.831 2,032,351 3.7895 0.00%
2017-12-07 0 6.120 6.100 6.120 6.010 6.150 1,520,000 9,210,840 6.0598 3.818 3.806 3.818 3.750 3.837 2,436,257 3.7807 0.00%
2017-12-06 0 6.120 6.110 6.120 5.880 6.150 3,096,000 18,564,630 5.9963 3.818 3.812 3.818 3.669 3.837 4,962,270 3.7412 0.33%
2017-12-05 0 6.100 6.090 6.100 5.970 6.180 1,270,000 7,668,800 6.0384 3.806 3.800 3.806 3.725 3.856 2,035,556 3.7674 -0.33%
2017-12-04 0 6.120 6.090 6.120 5.950 6.180 672,000 4,075,050 6.0641 3.818 3.800 3.818 3.712 3.856 1,077,082 3.7834 0.49%
2017-12-01 0 6.090 6.090 6.110 6.090 6.510 5,443,000 33,926,610 6.2331 3.800 3.800 3.812 3.800 4.062 8,724,042 3.8889 -4.84%
2017-11-30 0 6.400 6.390 6.400 6.160 6.470 1,711,000 10,827,280 6.3280 3.993 3.987 3.993 3.843 4.037 2,742,391 3.9481 1.11%
2017-11-29 0 6.330 6.310 6.330 6.060 6.400 3,096,535 19,350,849 6.2492 3.949 3.937 3.949 3.781 3.993 4,963,127 3.8989 2.43%
2017-11-28 0 6.180 6.150 6.180 6.000 6.190 992,000 6,049,990 6.0988 3.856 3.837 3.856 3.743 3.862 1,589,978 3.8051 1.64%
2017-11-27 0 6.080 6.070 6.080 5.900 6.170 2,637,000 15,758,250 5.9758 3.793 3.787 3.793 3.681 3.850 4,226,585 3.7284 -0.16%
2017-11-24 0 6.090 6.090 6.100 6.010 6.100 1,887,000 11,458,290 6.0722 3.800 3.800 3.806 3.750 3.806 3,024,484 3.7885 0.66%
2017-11-23 0 6.050 6.020 6.050 5.970 6.150 3,763,263 22,697,647 6.0314 3.775 3.756 3.775 3.725 3.837 6,031,759 3.7630 0.67%
2017-11-22 0 6.010 6.010 6.030 5.980 6.300 8,692,000 53,023,190 6.1002 3.750 3.750 3.762 3.731 3.931 13,931,541 3.8060 -4.60%
2017-11-21 0 6.300 6.280 6.300 6.180 6.350 1,514,000 9,470,460 6.2553 3.931 3.918 3.931 3.856 3.962 2,426,640 3.9027 0.80%
2017-11-20 0 6.250 6.250 6.260 6.140 6.270 1,063,000 6,587,000 6.1966 3.899 3.899 3.906 3.831 3.912 1,703,777 3.8661 -0.32%
2017-11-17 0 6.270 6.240 6.270 6.180 6.290 1,178,115 7,353,811 6.2420 3.912 3.893 3.912 3.856 3.924 1,888,283 3.8944 0.32%
2017-11-16 0 6.250 6.250 6.260 6.120 6.280 2,149,421 13,372,761 6.2216 3.899 3.899 3.906 3.818 3.918 3,445,093 3.8817 1.13%
2017-11-15 0 6.180 6.160 6.180 6.120 6.340 2,908,263 17,939,781 6.1686 3.856 3.843 3.856 3.818 3.956 4,661,365 3.8486 0.65%
2017-11-14 0 6.140 6.130 6.140 5.990 6.150 1,858,110 11,270,272 6.0654 3.831 3.825 3.831 3.737 3.837 2,978,179 3.7843 -0.16%
2017-11-13 0 6.150 6.130 6.150 6.000 6.170 1,719,000 10,495,120 6.1054 3.837 3.825 3.837 3.743 3.850 2,755,214 3.8092 1.82%
2017-11-10 0 6.040 6.020 6.040 5.950 6.050 2,146,000 12,870,160 5.9973 3.768 3.756 3.768 3.712 3.775 3,439,610 3.7418 -0.33%
2017-11-09 0 6.060 6.040 6.060 5.930 6.060 3,741,000 22,520,500 6.0199 3.781 3.768 3.781 3.700 3.781 5,996,076 3.7559 1.00%
2017-11-08 0 6.000 5.980 6.000 5.840 6.000 1,643,000 9,756,290 5.9381 3.743 3.731 3.743 3.644 3.743 2,633,401 3.7048 1.01%
2017-11-07 0 5.940 5.920 5.940 5.720 6.000 2,465,000 14,420,960 5.8503 3.706 3.694 3.706 3.569 3.743 3,950,903 3.6500 2.24%
2017-11-06 0 5.810 5.810 5.820 5.670 5.850 3,775,000 21,719,280 5.7535 3.625 3.625 3.631 3.538 3.650 6,050,571 3.5896 0.35%
2017-11-03 0 5.790 5.780 5.790 5.700 5.860 786,000 4,535,830 5.7708 3.612 3.606 3.612 3.556 3.656 1,259,801 3.6004 -0.34%
2017-11-02 0 5.810 5.780 5.810 5.690 5.810 906,000 5,220,770 5.7624 3.625 3.606 3.625 3.550 3.625 1,452,137 3.5952 0.69%
2017-11-01 0 5.770 5.750 5.770 5.660 5.780 4,009,000 22,995,210 5.7359 3.600 3.587 3.600 3.531 3.606 6,425,627 3.5787 1.23%
2017-10-31 0 5.700 5.690 5.700 5.610 5.790 5,257,700 29,975,880 5.7013 3.556 3.550 3.556 3.500 3.612 8,427,044 3.5571 0.71%
2017-10-30 0 5.660 5.660 5.670 5.660 5.900 11,572,000 66,403,940 5.7383 3.531 3.531 3.538 3.531 3.681 18,547,606 3.5802 -3.08%
2017-10-27 0 5.840 5.830 5.840 5.760 5.860 1,115,000 6,476,770 5.8088 3.644 3.637 3.644 3.594 3.656 1,787,122 3.6241 0.17%
2017-10-26 0 5.830 5.820 5.830 5.660 5.850 2,248,300 12,964,819 5.7665 3.637 3.631 3.637 3.531 3.650 3,603,576 3.5978 0.87%
2017-10-25 0 5.780 5.780 5.790 5.660 5.790 2,188,000 12,589,440 5.7539 3.606 3.606 3.612 3.531 3.612 3,506,927 3.5899 0.52%
2017-10-24 0 5.750 5.720 5.750 5.550 5.790 2,841,000 16,101,720 5.6676 3.587 3.569 3.587 3.463 3.612 4,553,556 3.5361 1.95%
2017-10-23 0 5.640 5.630 5.640 5.510 5.680 1,903,027 10,625,747 5.5836 3.519 3.513 3.519 3.438 3.544 3,050,172 3.4837 0.18%
2017-10-20 0 5.630 5.630 5.640 5.500 5.690 2,679,000 14,977,940 5.5909 3.513 3.513 3.519 3.431 3.550 4,293,902 3.4882 1.08%
2017-10-19 0 5.570 5.570 5.590 5.540 5.670 2,068,776 11,580,502 5.5978 3.475 3.475 3.488 3.456 3.538 3,315,835 3.4925 -1.24%
2017-10-18 0 5.640 5.640 5.650 5.600 5.700 1,375,590 7,763,626 5.6439 3.519 3.519 3.525 3.494 3.556 2,204,796 3.5212 -0.88%
2017-10-17 0 5.690 5.650 5.690 5.640 5.710 3,772,000 21,443,319 5.6849 3.550 3.525 3.550 3.519 3.563 6,045,763 3.5468 0.71%
2017-10-16 0 5.650 5.650 5.670 5.640 5.840 2,796,000 15,931,109 5.6978 3.525 3.525 3.538 3.519 3.644 4,481,430 3.5549 -2.59%
2017-10-13 0 5.800 5.780 5.800 5.720 5.810 1,806,000 10,395,770 5.7562 3.619 3.606 3.619 3.569 3.625 2,894,657 3.5914 1.05%
2017-10-12 0 5.740 5.720 5.740 5.670 5.750 3,337,000 19,025,030 5.7012 3.581 3.569 3.581 3.538 3.587 5,348,545 3.5570 1.23%
2017-10-11 0 5.670 5.670 5.700 5.670 5.850 3,171,000 18,085,883 5.7035 3.538 3.538 3.556 3.538 3.650 5,082,480 3.5585 -2.24%
2017-10-10 0 5.800 5.790 5.800 5.660 5.860 6,579,000 37,898,190 5.7605 3.619 3.612 3.619 3.531 3.656 10,544,824 3.5940 1.05%
2017-10-09 0 5.740 5.680 5.740 5.650 5.790 7,125,000 40,756,220 5.7202 3.581 3.544 3.581 3.525 3.612 11,419,953 3.5689 0.53%
2017-10-06 0 5.710 5.710 5.720 5.680 5.830 2,851,000 16,272,670 5.7077 3.563 3.563 3.569 3.544 3.637 4,569,584 3.5611 0.18%
2017-10-04 0 5.700 5.700 5.720 5.660 5.940 3,557,000 20,356,420 5.7229 3.556 3.556 3.569 3.531 3.706 5,701,161 3.5706 -2.06%
2017-10-03 0 5.820 5.810 5.820 5.690 5.840 1,681,000 9,643,560 5.7368 3.631 3.625 3.631 3.550 3.644 2,694,307 3.5792 2.28%
2017-09-29 0 5.690 5.670 5.690 5.650 5.980 3,942,000 22,537,360 5.7172 3.550 3.538 3.550 3.525 3.731 6,318,239 3.5670 -3.23%
2017-09-28 0 5.880 5.880 5.890 5.790 6.000 1,003,000 5,877,860 5.8603 3.669 3.669 3.675 3.612 3.743 1,607,609 3.6563 1.55%
2017-09-27 0 5.790 5.780 5.790 5.690 5.840 8,485,000 48,792,130 5.7504 3.612 3.606 3.612 3.550 3.644 13,599,761 3.5877 0.35%
2017-09-26 0 5.770 5.750 5.770 5.600 5.800 11,702,000 66,505,010 5.6832 3.600 3.587 3.600 3.494 3.619 18,755,970 3.5458 0.35%
2017-09-25 0 5.750 5.730 5.750 5.640 6.100 8,058,000 46,499,300 5.7706 3.587 3.575 3.587 3.519 3.806 12,915,365 3.6003 -2.04%
2017-09-22 0 5.870 5.860 5.870 5.610 5.870 7,796,200 44,835,078 5.7509 3.662 3.656 3.662 3.500 3.662 12,495,752 3.5880 2.98%
2017-09-21 0 5.700 5.690 5.700 5.540 5.700 6,081,000 34,144,450 5.6149 3.556 3.550 3.556 3.456 3.556 9,746,629 3.5032 1.79%
2017-09-20 0 5.600 5.590 5.600 5.500 5.730 10,278,000 57,540,030 5.5984 3.494 3.488 3.494 3.431 3.575 16,473,582 3.4929 0.00%
2017-09-19 0 5.600 5.560 5.600 5.410 5.650 4,711,000 26,159,610 5.5529 3.494 3.469 3.494 3.375 3.525 7,550,793 3.4645 0.90%
2017-09-18 0 5.550 5.540 5.550 5.240 5.550 7,649,000 41,224,670 5.3896 3.463 3.456 3.463 3.269 3.463 12,259,820 3.3626 5.31%
2017-09-15 0 5.270 5.270 5.280 5.210 5.330 2,522,000 13,326,660 5.2842 3.288 3.288 3.294 3.251 3.325 4,042,263 3.2968 0.19%
2017-09-14 0 5.260 5.260 5.300 5.170 5.330 3,785,000 19,910,200 5.2603 3.282 3.282 3.307 3.226 3.325 6,066,599 3.2819 0.57%
2017-09-13 0 5.230 5.230 5.240 5.100 5.350 13,580,000 71,060,080 5.2327 3.263 3.263 3.269 3.182 3.338 21,766,029 3.2647 0.38%
2017-09-12 0 5.210 5.210 5.220 5.080 5.240 17,898,000 92,299,450 5.1570 3.251 3.251 3.257 3.169 3.269 28,686,921 3.2175 -1.51%
2017-09-11 0 5.290 5.280 5.290 5.180 5.300 16,286,000 85,155,920 5.2288 3.300 3.294 3.300 3.232 3.307 26,103,207 3.2623 0.57%
2017-09-08 0 5.260 5.260 5.270 5.180 5.370 15,150,000 79,724,070 5.2623 3.282 3.282 3.288 3.232 3.350 24,282,426 3.2832 0.19%
2017-09-07 0 5.250 5.240 5.250 5.150 5.450 23,957,000 125,296,320 5.2301 3.276 3.269 3.276 3.213 3.400 38,398,289 3.2631 -3.49%
2017-09-06 0 5.440 5.410 5.440 5.270 5.440 3,827,000 20,534,510 5.3657 3.394 3.375 3.394 3.288 3.394 6,133,917 3.3477 2.45%
2017-09-05 0 5.310 5.300 5.310 5.230 5.420 10,242,000 54,260,730 5.2979 3.313 3.307 3.313 3.263 3.382 16,415,882 3.3054 -1.67%
2017-09-04 0 5.400 5.400 5.410 5.290 5.500 10,421,000 55,821,210 5.3566 3.369 3.369 3.375 3.300 3.431 16,702,783 3.3420 -0.37%
2017-09-01 0 5.420 5.420 5.430 5.290 5.450 8,487,000 45,429,220 5.3528 3.382 3.382 3.388 3.300 3.400 13,602,967 3.3397 0.37%
2017-08-31 0 5.400 5.390 5.400 5.230 5.480 5,216,045 27,867,759 5.3427 3.369 3.363 3.369 3.263 3.419 8,360,279 3.3334 1.31%
2017-08-30 0 5.330 5.310 5.330 5.200 5.400 15,235,200 80,704,836 5.2973 3.325 3.313 3.325 3.244 3.369 24,418,984 3.3050 0.76%
2017-08-29 0 5.290 5.230 5.290 5.060 5.500 38,491,000 199,249,530 5.1765 3.300 3.263 3.300 3.157 3.431 61,693,390 3.2297 -6.21%
2017-08-28 0 5.640 5.480 5.640 5.000 5.900 37,276,000 196,958,120 5.2838 3.519 3.419 3.519 3.120 3.681 59,745,987 3.2966 -0.88%
2017-08-25 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2017-08-17 1 5.690 5.650 5.700 5.600 6.250 8,233,000 48,417,160 5.8809 3.550 3.525 3.556 3.494 3.899 13,195,856 3.6691 -7.78%
2017-08-16 0 6.170 6.150 6.170 6.080 6.200 3,090,115 19,033,819 6.1596 3.850 3.837 3.850 3.793 3.868 4,952,838 3.8430 0.49%
2017-08-15 0 6.140 6.130 6.140 6.060 6.250 1,721,614 10,566,576 6.1376 3.831 3.825 3.831 3.781 3.899 2,759,404 3.8293 -1.44%
2017-08-14 0 6.230 6.220 6.230 5.900 6.290 8,122,544 49,465,702 6.0899 3.887 3.881 3.887 3.681 3.924 13,018,817 3.7996 6.50%
2017-08-11 0 5.850 5.850 5.860 5.800 5.970 2,765,423 16,280,553 5.8872 3.650 3.650 3.656 3.619 3.725 4,432,421 3.6731 -2.34%
2017-08-10 0 5.990 5.990 6.000 5.900 6.150 3,201,423 19,128,689 5.9751 3.737 3.737 3.743 3.681 3.837 5,131,242 3.7279 -0.66%
2017-08-09 0 6.030 6.000 6.030 5.960 6.030 2,266,908 13,575,298 5.9885 3.762 3.743 3.762 3.718 3.762 3,633,401 3.7363 0.84%
2017-08-08 0 5.980 5.980 6.000 5.980 6.250 8,553,981 51,851,920 6.0617 3.731 3.731 3.743 3.731 3.899 13,710,324 3.7820 -3.86%
2017-08-07 0 6.220 6.200 6.220 6.090 6.250 10,105,961 62,521,848 6.1866 3.881 3.868 3.881 3.800 3.899 16,197,838 3.8599 0.32%
2017-08-04 0 6.200 6.180 6.200 6.090 6.340 10,054,460 62,361,502 6.2024 3.868 3.856 3.868 3.800 3.956 16,115,292 3.8697 -0.32%
2017-08-03 0 6.220 6.180 6.220 6.150 6.390 7,027,480 44,388,621 6.3164 3.881 3.856 3.881 3.837 3.987 11,263,648 3.9409 -2.05%
2017-08-02 0 6.350 6.320 6.350 6.280 6.370 3,586,557 22,745,572 6.3419 3.962 3.943 3.962 3.918 3.974 5,748,535 3.9568 0.16%
2017-08-01 0 6.340 6.310 6.340 6.240 6.390 8,427,460 53,357,877 6.3314 3.956 3.937 3.956 3.893 3.987 13,507,536 3.9502 -0.16%
2017-07-31 0 6.350 6.330 6.350 6.190 6.400 4,081,240 25,659,049 6.2871 3.962 3.949 3.962 3.862 3.993 6,541,413 3.9226 0.79%
2017-07-28 0 6.300 6.280 6.300 6.170 6.350 3,585,210 22,425,195 6.2549 3.931 3.918 3.931 3.850 3.962 5,746,376 3.9025 1.12%
2017-07-27 0 6.230 6.220 6.230 6.080 6.390 8,606,692 54,099,654 6.2858 3.887 3.881 3.887 3.793 3.987 13,794,809 3.9217 0.81%
2017-07-26 0 6.180 6.160 6.180 5.970 6.240 4,337,115 26,496,808 6.1093 3.856 3.843 3.856 3.725 3.893 6,951,530 3.8117 1.31%
2017-07-25 0 6.100 6.080 6.100 6.020 6.270 15,508,115 94,974,582 6.1242 3.806 3.793 3.806 3.756 3.912 24,856,413 3.8209 0.00%
2017-07-24 0 6.100 6.070 6.100 5.980 6.150 4,644,846 28,252,708 6.0826 3.806 3.787 3.806 3.731 3.837 7,444,761 3.7950 1.16%
2017-07-21 0 6.030 6.030 6.040 5.860 6.110 4,570,000 27,514,713 6.0207 3.762 3.762 3.768 3.656 3.812 7,324,798 3.7564 0.33%
2017-07-20 0 6.010 6.000 6.020 5.960 6.230 12,001,460 72,862,353 6.0711 3.750 3.743 3.756 3.718 3.887 19,235,945 3.7878 -2.59%
2017-07-19 0 6.170 6.150 6.170 5.960 6.240 8,250,000 50,688,710 6.1441 3.850 3.837 3.850 3.718 3.893 13,223,103 3.8333 3.35%
2017-07-18 0 5.970 5.970 5.990 5.880 6.040 3,034,538 18,134,636 5.9761 3.725 3.725 3.737 3.669 3.768 4,863,759 3.7285 0.00%
2017-07-17 0 5.970 5.950 5.970 5.790 6.090 4,758,000 28,171,590 5.9209 3.725 3.712 3.725 3.612 3.800 7,626,124 3.6941 0.84%
2017-07-14 0 5.920 5.900 5.920 5.750 5.970 6,322,544 36,858,008 5.8296 3.694 3.681 3.694 3.587 3.725 10,133,776 3.6371 2.25%
2017-07-13 0 5.790 5.780 5.790 5.720 5.790 1,874,423 10,786,580 5.7546 3.612 3.606 3.612 3.569 3.612 3,004,326 3.5903 0.70%
2017-07-12 0 5.750 5.730 5.750 5.660 5.790 2,491,115 14,266,111 5.7268 3.587 3.575 3.587 3.531 3.612 3,992,760 3.5730 0.52%
2017-07-11 0 5.720 5.710 5.720 5.670 6.120 26,278,044 150,563,573 5.7296 3.569 3.563 3.569 3.538 3.818 42,118,459 3.5748 -4.98%
2017-07-10 0 6.020 6.020 6.040 5.930 6.140 13,713,807 82,340,445 6.0042 3.756 3.756 3.768 3.700 3.831 21,980,495 3.7461 -0.50%
2017-07-07 0 6.050 6.020 6.040 5.650 6.100 13,935,917 82,572,699 5.9252 3.775 3.756 3.768 3.525 3.806 22,336,493 3.6968 5.77%
2017-07-06 0 5.720 5.710 5.730 5.650 5.740 4,538,820 25,818,299 5.6883 3.569 3.563 3.575 3.525 3.581 7,274,822 3.5490 1.24%
2017-07-05 0 5.650 5.640 5.650 5.580 5.680 1,614,000 9,082,300 5.6272 3.525 3.519 3.525 3.481 3.544 2,586,920 3.5109 0.36%
2017-07-04 0 5.630 5.610 5.640 5.510 5.730 4,624,125 25,914,808 5.6043 3.513 3.500 3.519 3.438 3.575 7,411,549 3.4965 0.72%
2017-07-03 0 5.590 5.580 5.590 5.500 5.690 9,152,936 51,329,780 5.6080 3.488 3.481 3.488 3.431 3.550 14,670,329 3.4989 0.54%
2017-06-30 0 5.560 5.530 5.570 5.480 5.640 2,181,975 12,054,651 5.5247 3.469 3.450 3.475 3.419 3.519 3,497,270 3.4469 -0.54%
2017-06-29 0 5.590 5.550 5.590 5.470 5.770 13,562,191 75,672,228 5.5796 3.488 3.463 3.488 3.413 3.600 21,737,485 3.4812 -1.76%
2017-06-28 0 5.690 5.680 5.690 5.360 5.740 7,026,680 39,268,522 5.5885 3.550 3.544 3.550 3.344 3.581 11,262,365 3.4867 1.25%
2017-06-27 0 5.620 5.580 5.620 5.520 5.750 4,491,000 25,179,710 5.6067 3.506 3.481 3.506 3.444 3.587 7,198,177 3.4981 0.36%
2017-06-26 0 5.600 5.580 5.600 5.500 5.670 9,930,424 55,044,330 5.5430 3.494 3.481 3.494 3.431 3.538 15,916,487 3.4583 0.36%
2017-06-23 0 5.580 5.560 5.590 5.460 5.700 9,673,115 53,992,466 5.5817 3.481 3.469 3.488 3.407 3.556 15,504,072 3.4825 -0.18%
2017-06-22 0 5.590 5.570 5.580 5.480 5.660 8,348,000 46,585,550 5.5804 3.488 3.475 3.481 3.419 3.531 13,380,178 3.4817 1.27%
2017-06-21 0 5.520 5.510 5.520 5.460 6.030 27,990,424 157,316,592 5.6204 3.444 3.438 3.444 3.407 3.762 44,863,062 3.5066 -6.60%
2017-06-20 0 5.910 5.910 5.930 5.770 5.990 8,629,046 50,851,345 5.8930 3.687 3.687 3.700 3.600 3.737 13,830,638 3.6767 0.85%
2017-06-19 0 5.860 5.850 5.860 5.790 6.130 11,672,220 68,831,804 5.8971 3.656 3.650 3.656 3.612 3.825 18,708,239 3.6792 -3.14%
2017-06-16 0 6.050 6.010 6.090 5.950 6.300 15,661,000 94,528,670 6.0359 3.775 3.750 3.800 3.712 3.931 25,101,457 3.7659 -3.66%
2017-06-15 0 6.280 6.260 6.290 6.200 6.380 3,326,361 20,813,833 6.2572 3.918 3.906 3.924 3.868 3.981 5,331,493 3.9039 -0.63%
2017-06-14 0 6.320 6.320 6.330 6.030 6.420 7,085,000 44,385,190 6.2647 3.943 3.943 3.949 3.762 4.005 11,355,841 3.9086 3.27%
2017-06-13 0 6.120 6.090 6.110 5.970 6.180 3,238,000 19,755,590 6.1012 3.818 3.800 3.812 3.725 3.856 5,189,868 3.8066 0.16%
2017-06-12 0 6.110 6.060 6.100 5.980 6.250 9,257,000 56,262,310 6.0778 3.812 3.781 3.806 3.731 3.899 14,837,123 3.7920 -0.49%
2017-06-09 0 6.140 6.130 6.140 5.990 6.150 7,312,400 44,274,102 6.0547 3.831 3.825 3.831 3.737 3.837 11,720,318 3.7776 1.99%
2017-06-08 0 6.020 6.010 6.020 5.970 6.140 4,614,000 27,828,510 6.0313 3.756 3.750 3.756 3.725 3.831 7,395,321 3.7630 0.84%
2017-06-07 0 5.970 5.960 5.990 5.940 6.080 13,536,000 81,073,640 5.9895 3.725 3.718 3.737 3.706 3.793 21,695,506 3.7369 0.17%
2017-06-06 0 5.960 5.940 5.960 5.850 6.010 13,041,000 77,878,930 5.9719 3.718 3.706 3.718 3.650 3.750 20,902,120 3.7259 0.51%
2017-06-05 0 5.930 5.930 5.940 5.900 6.030 7,981,000 47,554,890 5.9585 3.700 3.700 3.706 3.681 3.762 12,791,950 3.7176 0.68%
2017-06-02 0 5.960 5.970 5.990 5.910 6.090 7,802,000 46,788,400 5.9970 3.675 3.681 3.693 3.644 3.755 12,653,665 3.6976 0.00%
2017-06-01 0 5.960 5.960 5.970 5.880 6.090 9,553,000 57,365,120 6.0049 3.675 3.675 3.681 3.625 3.755 15,493,523 3.7025 0.00%
2017-05-31 0 5.960 5.940 5.960 5.900 6.350 28,420,000 173,051,832 6.0891 3.675 3.662 3.675 3.638 3.915 46,092,947 3.7544 -6.44%
2017-05-29 0 6.370 6.360 6.370 6.230 6.480 7,475,000 47,388,176 6.3396 3.928 3.921 3.928 3.841 3.995 12,123,321 3.9088 0.00%
2017-05-26 0 6.370 6.360 6.380 6.200 6.450 10,705,354 67,418,668 6.2977 3.928 3.921 3.934 3.823 3.977 17,362,467 3.8830 2.25%
2017-05-25 0 6.230 6.200 6.230 6.130 6.720 20,845,000 131,797,700 6.3227 3.841 3.823 3.841 3.780 4.143 33,807,441 3.8985 -6.88%
2017-05-24 0 6.690 6.680 6.690 6.170 6.940 26,660,246 174,564,636 6.5478 4.125 4.119 4.125 3.804 4.279 43,238,892 4.0372 7.56%
2017-05-23 0 6.220 6.200 6.220 6.160 6.410 12,005,000 74,672,375 6.2201 3.835 3.823 3.835 3.798 3.952 19,470,297 3.8352 -2.05%
2017-05-22 0 6.350 6.330 6.340 6.130 6.380 19,824,000 123,920,940 6.2511 3.915 3.903 3.909 3.780 3.934 32,151,533 3.8543 2.58%
2017-05-19 0 6.190 6.180 6.190 5.890 6.250 17,093,395 104,610,999 6.1200 3.817 3.810 3.817 3.632 3.854 27,722,905 3.7735 3.51%
2017-05-18 0 5.980 5.950 5.980 5.710 6.040 16,341,906 97,017,042 5.9367 3.687 3.669 3.687 3.521 3.724 26,504,103 3.6605 3.28%
2017-05-17 0 5.790 5.770 5.790 5.690 6.050 30,015,600 174,689,131 5.8199 3.570 3.558 3.570 3.508 3.730 48,680,769 3.5885 -2.85%
2017-05-16 0 5.960 5.950 5.960 5.670 5.990 28,395,000 162,823,850 5.7342 3.675 3.669 3.675 3.496 3.693 46,052,401 3.5356 2.76%
2017-05-15 0 5.800 5.760 5.800 5.710 5.890 17,541,304 101,629,989 5.7938 3.576 3.552 3.576 3.521 3.632 28,449,345 3.5723 0.35%
2017-05-12 0 5.780 5.760 5.780 5.540 5.850 8,475,000 48,210,260 5.6885 3.564 3.552 3.564 3.416 3.607 13,745,170 3.5074 3.21%
2017-05-11 0 5.600 5.590 5.600 5.570 5.790 26,481,604 150,246,260 5.6736 3.453 3.447 3.453 3.434 3.570 42,949,162 3.4982 -4.27%
2017-05-10 0 5.850 5.830 5.850 5.740 6.120 18,087,906 106,168,109 5.8696 3.607 3.595 3.607 3.539 3.773 29,335,851 3.6191 -2.34%
2017-05-09 0 5.990 5.950 6.000 5.880 6.060 3,292,000 19,670,890 5.9754 3.693 3.669 3.699 3.625 3.736 5,339,127 3.6843 -0.17%
2017-05-08 0 6.000 5.970 5.990 5.620 6.080 11,877,000 70,042,550 5.8973 3.699 3.681 3.693 3.465 3.749 19,262,700 3.6362 5.82%
2017-05-05 0 5.670 5.660 5.670 5.660 5.850 2,566,870 14,652,542 5.7083 3.496 3.490 3.496 3.490 3.607 4,163,075 3.5196 -2.91%
2017-05-04 0 5.840 5.800 5.850 5.760 5.970 10,313,434 60,521,163 5.8682 3.601 3.576 3.607 3.552 3.681 16,726,832 3.6182 -0.51%
2017-05-02 0 5.870 5.860 5.870 5.640 5.900 6,958,736 40,453,506 5.8133 3.619 3.613 3.619 3.478 3.638 11,286,019 3.5844 3.53%
2017-04-28 0 5.670 5.670 5.680 5.590 5.800 6,604,000 37,772,040 5.7196 3.496 3.496 3.502 3.447 3.576 10,710,690 3.5266 1.61%
2017-04-27 0 5.580 5.560 5.570 5.460 5.850 18,902,000 106,132,760 5.6149 3.441 3.428 3.434 3.367 3.607 30,656,189 3.4620 0.18%
2017-04-26 0 5.570 5.570 5.580 5.510 5.800 9,668,000 54,638,190 5.6514 3.434 3.434 3.441 3.397 3.576 15,680,036 3.4846 -2.96%
2017-04-25 0 5.740 5.730 5.740 5.350 5.740 23,809,000 130,950,890 5.5001 3.539 3.533 3.539 3.299 3.539 38,614,602 3.3912 5.51%
2017-04-24 0 5.440 5.410 5.440 5.250 5.510 15,162,000 81,643,550 5.3847 3.354 3.336 3.354 3.237 3.397 24,590,474 3.3201 -0.18%
2017-04-21 0 5.450 5.420 5.450 5.240 5.590 11,351,000 61,824,950 5.4467 3.360 3.342 3.360 3.231 3.447 18,409,607 3.3583 0.74%
2017-04-20 0 5.410 5.400 5.420 5.190 5.580 18,627,000 101,586,525 5.4537 3.336 3.330 3.342 3.200 3.441 30,210,180 3.3627 2.27%
2017-04-19 0 5.290 5.280 5.290 5.130 5.290 3,477,800 18,189,996 5.2303 3.262 3.256 3.262 3.163 3.262 5,640,466 3.2249 1.93%
2017-04-18 0 5.190 5.180 5.190 4.900 5.270 5,044,400 26,007,167 5.1557 3.200 3.194 3.200 3.021 3.249 8,181,255 3.1789 1.17%
2017-04-13 0 5.130 5.110 5.120 5.100 5.410 16,129,000 84,575,040 5.2437 3.163 3.151 3.157 3.145 3.336 26,158,802 3.2331 -3.39%
2017-04-12 0 5.310 5.320 5.340 5.300 5.630 15,116,000 81,986,830 5.4238 3.274 3.280 3.293 3.268 3.471 24,515,869 3.3442 -3.63%
2017-04-11 0 5.510 5.510 5.520 5.370 5.580 7,381,731 40,542,058 5.4922 3.397 3.397 3.404 3.311 3.441 11,972,053 3.3864 0.00%
2017-04-10 0 5.510 5.450 5.460 5.400 5.740 12,058,000 66,974,450 5.5544 3.397 3.360 3.367 3.330 3.539 19,556,255 3.4247 -1.43%
2017-04-07 0 5.590 5.590 5.600 5.400 5.990 36,161,000 202,064,890 5.5879 3.447 3.447 3.453 3.330 3.693 58,647,680 3.4454 -5.25%
2017-04-06 0 5.900 5.880 5.910 5.580 5.980 10,513,000 60,304,930 5.7362 3.638 3.625 3.644 3.441 3.687 17,050,498 3.5368 1.20%
2017-04-05 0 5.830 5.810 5.830 5.700 6.200 23,427,000 137,948,370 5.8884 3.595 3.582 3.595 3.515 3.823 37,995,055 3.6307 -5.82%
2017-04-03 0 6.190 6.180 6.190 5.950 6.230 6,515,000 39,795,030 6.1082 3.817 3.810 3.817 3.669 3.841 10,566,346 3.7662 0.98%
2017-03-31 0 6.130 6.120 6.140 5.840 6.190 13,673,000 83,121,400 6.0792 3.780 3.773 3.786 3.601 3.817 22,175,541 3.7483 2.51%
2017-03-30 0 5.980 5.980 6.000 5.660 6.090 13,660,600 80,847,070 5.9183 3.687 3.687 3.699 3.490 3.755 22,155,430 3.6491 2.75%
2017-03-29 0 5.820 5.800 5.810 5.300 5.890 28,940,000 161,243,150 5.5716 3.588 3.576 3.582 3.268 3.632 46,936,308 3.4354 7.98%
2017-03-28 0 5.390 5.380 5.390 5.350 5.900 24,683,000 138,086,970 5.5944 3.323 3.317 3.323 3.299 3.638 40,032,098 3.4494 -6.26%
2017-03-27 0 5.750 5.750 5.760 5.650 6.120 42,048,000 246,877,770 5.8713 3.545 3.545 3.552 3.484 3.773 68,195,504 3.6201 -5.12%
2017-03-24 0 6.060 6.050 6.060 5.490 6.120 36,320,000 210,765,620 5.8030 3.736 3.730 3.736 3.385 3.773 58,905,554 3.5780 9.58%
2017-03-23 0 5.530 5.530 5.540 5.260 5.650 21,219,305 115,402,387 5.4386 3.410 3.410 3.416 3.243 3.484 34,414,507 3.3533 4.73%
2017-03-22 0 5.280 5.260 5.280 4.920 5.280 7,897,868 40,849,994 5.1723 3.256 3.243 3.256 3.034 3.256 12,809,149 3.1891 3.53%
2017-03-21 0 5.100 5.100 5.140 5.040 5.500 29,510,000 153,443,250 5.1997 3.145 3.145 3.169 3.108 3.391 47,860,762 3.2060 1.39%
2017-03-20 0 5.030 5.040 5.060 4.790 5.530 34,616,000 182,370,165 5.2684 3.101 3.108 3.120 2.953 3.410 56,141,923 3.2484 6.12%
2017-03-17 0 4.740 4.720 4.770 4.680 5.000 7,988,934 38,433,318 4.8108 2.923 2.910 2.941 2.886 3.083 12,956,844 2.9663 -1.66%
2017-03-16 0 4.820 4.800 4.820 4.790 5.200 19,658,000 97,479,690 4.9588 2.972 2.960 2.972 2.953 3.206 31,882,307 3.0575 -4.17%
2017-03-15 0 5.030 5.030 5.040 4.530 5.040 11,391,745 53,763,924 4.7196 3.101 3.101 3.108 2.793 3.108 18,475,690 2.9100 10.07%
2017-03-14 0 4.570 4.560 4.570 4.410 4.660 21,039,745 95,880,337 4.5571 2.818 2.812 2.818 2.719 2.873 34,123,288 2.8098 3.63%
2017-03-13 0 4.410 4.410 4.420 4.370 4.440 580,000 2,558,430 4.4111 2.719 2.719 2.725 2.694 2.738 940,672 2.7198 0.68%
2017-03-10 0 4.380 4.370 4.380 4.350 4.430 523,000 2,299,140 4.3961 2.701 2.694 2.701 2.682 2.731 848,227 2.7105 0.46%
2017-03-09 0 4.360 4.360 4.370 4.330 4.450 1,103,000 4,837,740 4.3860 2.688 2.688 2.694 2.670 2.744 1,788,899 2.7043 -0.91%
2017-03-08 0 4.400 4.360 4.400 4.350 4.480 1,539,000 6,772,150 4.4004 2.713 2.688 2.713 2.682 2.762 2,496,026 2.7132 0.00%
2017-03-07 0 4.400 4.400 4.410 4.350 4.450 869,000 3,808,130 4.3822 2.713 2.713 2.719 2.682 2.744 1,409,387 2.7020 0.00%
2017-03-06 0 4.400 4.370 4.400 4.340 4.430 2,269,000 9,942,680 4.3820 2.713 2.694 2.713 2.676 2.731 3,679,975 2.7018 0.23%
2017-03-03 0 4.390 4.360 4.390 4.290 4.440 1,909,653 8,299,313 4.3460 2.707 2.688 2.707 2.645 2.738 3,097,169 2.6796 -0.23%
2017-03-02 0 4.400 4.390 4.400 4.390 4.550 786,000 3,481,980 4.4300 2.713 2.707 2.713 2.707 2.805 1,274,773 2.7315 -1.12%
2017-03-01 0 4.450 4.450 4.470 4.260 4.580 3,270,000 14,315,990 4.3780 2.744 2.744 2.756 2.627 2.824 5,303,446 2.6994 3.73%
2017-02-28 0 4.290 4.280 4.290 4.280 4.350 976,000 4,209,430 4.3129 2.645 2.639 2.645 2.639 2.682 1,582,925 2.6593 -0.46%
2017-02-27 0 4.310 4.310 4.330 4.250 4.380 1,061,000 4,591,800 4.3278 2.657 2.657 2.670 2.620 2.701 1,720,782 2.6684 -0.23%
2017-02-24 0 4.320 4.310 4.320 4.260 4.450 3,836,864 16,583,033 4.3220 2.664 2.657 2.664 2.627 2.744 6,222,814 2.6649 -2.92%
2017-02-23 0 4.450 4.430 4.450 4.380 4.520 2,525,000 11,210,800 4.4399 2.744 2.731 2.744 2.701 2.787 4,095,169 2.7376 0.45%
2017-02-22 0 4.430 4.420 4.440 4.360 4.440 3,230,586 14,210,093 4.3986 2.731 2.725 2.738 2.688 2.738 5,239,522 2.7121 1.61%
2017-02-21 0 4.360 4.360 4.380 4.360 4.530 3,354,433 14,810,885 4.4153 2.688 2.688 2.701 2.688 2.793 5,440,384 2.7224 -2.24%
2017-02-20 0 4.460 4.460 4.480 4.430 4.530 1,930,868 8,624,094 4.4664 2.750 2.750 2.762 2.731 2.793 3,131,576 2.7539 -1.11%
2017-02-17 0 4.510 4.510 4.520 4.470 4.660 1,890,472 8,542,602 4.5188 2.781 2.781 2.787 2.756 2.873 3,066,060 2.7862 -1.10%
2017-02-16 0 4.560 4.520 4.560 4.520 4.610 1,081,100 4,926,590 4.5570 2.812 2.787 2.812 2.787 2.842 1,753,381 2.8098 -0.87%
2017-02-15 0 4.600 4.580 4.610 4.540 4.730 3,054,433 14,054,098 4.6012 2.836 2.824 2.842 2.799 2.916 4,953,829 2.8370 -2.13%
2017-02-14 0 4.700 4.670 4.690 4.620 4.750 1,153,000 5,376,310 4.6629 2.898 2.879 2.892 2.849 2.929 1,869,992 2.8750 0.00%
2017-02-13 0 4.700 4.690 4.710 4.650 4.750 949,000 4,444,535 4.6834 2.898 2.892 2.904 2.867 2.929 1,539,135 2.8877 0.00%
2017-02-10 0 4.700 4.660 4.700 4.660 4.740 435,000 2,047,170 4.7061 2.898 2.873 2.898 2.873 2.923 705,504 2.9017 -0.42%
2017-02-09 0 4.720 4.680 4.720 4.650 4.770 1,186,000 5,575,260 4.7009 2.910 2.886 2.910 2.867 2.941 1,923,513 2.8985 -0.21%
2017-02-08 0 4.730 4.700 4.730 4.670 4.790 823,000 3,877,520 4.7114 2.916 2.898 2.916 2.879 2.953 1,334,782 2.9050 -0.63%
2017-02-07 0 4.760 4.740 4.780 4.720 4.820 574,000 2,732,810 4.7610 2.935 2.923 2.947 2.910 2.972 930,941 2.9355 -1.04%
2017-02-06 0 4.810 4.770 4.820 4.670 4.820 932,000 4,450,000 4.7747 2.966 2.941 2.972 2.879 2.972 1,511,563 2.9440 2.12%
2017-02-03 0 4.710 4.700 4.730 4.650 4.760 939,900 4,411,934 4.6940 2.904 2.898 2.916 2.867 2.935 1,524,376 2.8943 1.29%
2017-02-02 0 4.650 4.620 4.680 4.520 4.740 751,000 3,480,790 4.6349 2.867 2.849 2.886 2.787 2.923 1,218,009 2.8578 0.43%
2017-02-01 0 4.630 4.610 4.620 4.610 4.730 375,000 1,746,880 4.6583 2.855 2.842 2.849 2.842 2.916 608,193 2.8722 -1.28%
2017-01-27 0 4.690 4.690 4.700 4.640 4.760 84,000 393,320 4.6824 2.892 2.892 2.898 2.861 2.935 136,235 2.8871 -0.21%
2017-01-26 0 4.700 4.690 4.740 4.680 4.810 564,000 2,660,240 4.7167 2.898 2.892 2.923 2.886 2.966 914,723 2.9082 -1.26%
2017-01-25 0 4.760 4.770 4.780 4.680 4.780 664,000 3,144,030 4.7350 2.935 2.941 2.947 2.886 2.947 1,076,908 2.9195 -0.63%
2017-01-24 0 4.790 4.770 4.790 4.730 4.830 469,000 2,241,120 4.7785 2.953 2.941 2.953 2.916 2.978 760,647 2.9463 -0.83%
2017-01-23 0 4.830 4.700 4.830 4.650 4.830 908,000 4,282,780 4.7167 2.978 2.898 2.978 2.867 2.978 1,472,639 2.9082 2.99%
2017-01-20 0 4.690 4.670 4.690 4.640 4.710 226,000 1,057,950 4.6812 2.892 2.879 2.892 2.861 2.904 366,538 2.8863 0.00%
2017-01-19 0 4.690 4.680 4.690 4.580 4.720 836,000 3,874,170 4.6342 2.892 2.886 2.892 2.824 2.910 1,355,866 2.8573 0.00%
2017-01-18 0 4.690 4.680 4.700 4.660 4.950 5,334,000 25,800,900 4.8371 2.892 2.886 2.898 2.873 3.052 8,650,942 2.9824 -4.87%
2017-01-17 0 4.930 4.930 4.940 4.870 4.980 543,000 2,665,766 4.9093 3.040 3.040 3.046 3.003 3.071 880,664 3.0270 0.82%
2017-01-16 0 4.890 4.860 4.880 4.840 4.950 247,000 1,204,610 4.8770 3.015 2.997 3.009 2.984 3.052 400,597 3.0070 -0.81%
2017-01-13 0 4.930 4.880 4.930 4.800 4.980 1,087,000 5,309,570 4.8846 3.040 3.009 3.040 2.960 3.071 1,762,950 3.0118 1.23%
2017-01-12 0 4.870 4.820 4.870 4.800 4.920 750,000 3,638,090 4.8508 3.003 2.972 3.003 2.960 3.034 1,216,387 2.9909 0.21%
2017-01-11 0 4.860 4.850 4.880 4.780 4.990 614,000 2,988,540 4.8673 2.997 2.990 3.009 2.947 3.077 995,815 3.0011 0.41%
2017-01-10 0 4.840 4.820 4.840 4.760 4.890 844,000 4,065,019 4.8164 2.984 2.972 2.984 2.935 3.015 1,368,841 2.9697 0.41%
2017-01-09 0 4.820 4.820 4.840 4.820 4.990 939,000 4,567,545 4.8643 2.972 2.972 2.984 2.972 3.077 1,522,916 2.9992 -3.02%
2017-01-06 0 4.970 4.970 5.020 4.950 5.150 1,034,689 5,194,416 5.0203 3.064 3.064 3.095 3.052 3.175 1,678,109 3.0954 -3.12%
2017-01-05 0 5.130 5.090 5.130 4.890 5.140 2,026,100 10,168,879 5.0189 3.163 3.138 3.163 3.015 3.169 3,286,028 3.0946 4.48%
2017-01-04 0 4.910 4.880 4.910 4.730 4.940 1,336,000 6,465,931 4.8398 3.027 3.009 3.027 2.916 3.046 2,166,790 2.9841 0.20%
2017-01-03 0 4.900 4.880 4.900 4.710 5.050 1,065,200 5,196,953 4.8789 3.021 3.009 3.021 2.904 3.114 1,727,593 3.0082 2.08%
2016-12-30 0 4.800 4.790 4.800 4.700 4.830 618,000 2,955,950 4.7831 2.960 2.953 2.960 2.898 2.978 1,002,303 2.9492 1.91%
2016-12-29 0 4.710 4.710 4.720 4.710 4.910 750,621 3,572,984 4.7600 2.904 2.904 2.910 2.904 3.027 1,217,394 2.9349 -3.09%
2016-12-28 0 4.860 4.750 4.870 4.670 4.870 1,489,000 7,122,155 4.7832 2.997 2.929 3.003 2.879 3.003 2,414,933 2.9492 3.85%
2016-12-23 0 4.680 4.650 4.690 4.600 4.710 1,064,000 4,962,265 4.6638 2.886 2.867 2.892 2.836 2.904 1,725,647 2.8756 1.52%
2016-12-22 0 4.610 4.590 4.610 4.590 4.830 4,246,000 19,695,870 4.6387 2.842 2.830 2.842 2.830 2.978 6,886,371 2.8601 -4.16%
2016-12-21 0 4.810 4.790 4.800 4.780 4.990 2,867,856 13,854,717 4.8310 2.966 2.953 2.960 2.947 3.077 4,651,229 2.9787 -0.62%
2016-12-20 0 4.840 4.800 4.840 4.790 4.940 3,380,000 16,370,400 4.8433 2.984 2.960 2.984 2.953 3.046 5,481,849 2.9863 -1.43%
2016-12-19 0 4.910 4.870 4.910 4.840 5.000 450,000 2,205,870 4.9019 3.027 3.003 3.027 2.984 3.083 729,832 3.0224 -0.20%
2016-12-16 0 4.920 4.920 4.930 4.880 5.240 2,902,992 14,537,741 5.0078 3.034 3.034 3.040 3.009 3.231 4,708,215 3.0877 -2.57%
2016-12-15 0 5.050 5.010 5.060 4.520 5.150 1,789,000 8,972,940 5.0156 3.114 3.089 3.120 2.787 3.175 2,901,488 3.0925 0.60%
2016-12-14 0 5.020 5.000 5.020 4.840 5.080 10,305,000 50,775,405 4.9273 3.095 3.083 3.095 2.984 3.132 16,713,153 3.0381 -0.79%
2016-12-13 0 5.060 5.000 5.040 4.970 5.090 3,097,900 15,559,825 5.0227 3.120 3.083 3.108 3.064 3.138 5,024,326 3.0969 -0.78%
2016-12-12 0 5.100 5.010 5.100 4.970 5.190 15,582,000 76,363,300 4.9007 3.145 3.089 3.145 3.064 3.200 25,271,650 3.0217 -0.97%
2016-12-09 0 5.150 5.050 5.150 4.950 5.180 3,892,000 19,561,160 5.0260 3.175 3.114 3.175 3.052 3.194 6,312,236 3.0989 0.39%
2016-12-08 0 5.130 5.110 5.140 5.080 5.290 2,127,000 10,999,585 5.1714 3.163 3.151 3.169 3.132 3.262 3,449,673 3.1886 0.98%
2016-12-07 0 5.080 5.070 5.080 5.040 5.510 7,621,000 39,410,380 5.1713 3.132 3.126 3.132 3.108 3.397 12,360,111 3.1885 -7.30%
2016-12-06 0 5.480 5.410 5.480 5.340 5.650 2,736,000 14,871,410 5.4355 3.379 3.336 3.379 3.293 3.484 4,437,379 3.3514 0.37%
2016-12-05 0 5.460 5.440 5.460 5.400 6.030 7,699,000 43,113,067 5.5998 3.367 3.354 3.367 3.330 3.718 12,486,615 3.4527 -8.70%
2016-12-02 0 5.980 5.900 5.970 5.750 6.020 4,145,000 24,391,920 5.8847 3.687 3.638 3.681 3.545 3.712 6,722,564 3.6284 3.64%
2016-12-01 0 5.770 5.760 5.790 5.750 5.920 2,161,000 12,592,230 5.8270 3.558 3.552 3.570 3.545 3.650 3,504,816 3.5928 -1.70%
2016-11-30 0 5.870 5.840 5.860 5.620 5.890 5,655,000 32,521,370 5.7509 3.619 3.601 3.613 3.465 3.632 9,171,556 3.5459 0.86%
2016-11-29 0 5.820 5.820 5.830 5.750 6.150 7,139,000 41,779,410 5.8523 3.588 3.588 3.595 3.545 3.792 11,578,380 3.6084 -4.43%
2016-11-28 0 6.090 6.080 6.090 5.790 6.130 4,126,000 24,433,380 5.9218 3.755 3.749 3.755 3.570 3.780 6,691,749 3.6513 3.40%
2016-11-25 0 5.890 5.860 5.890 5.770 6.100 4,590,000 27,061,420 5.8957 3.632 3.613 3.632 3.558 3.761 7,444,287 3.6352 -0.67%
2016-11-24 0 5.930 5.900 5.940 5.800 5.950 339,000 1,994,830 5.8845 3.656 3.638 3.662 3.576 3.669 549,807 3.6282 1.37%
2016-11-23 0 5.850 5.800 5.870 5.800 5.980 459,000 2,680,510 5.8399 3.607 3.576 3.619 3.576 3.687 744,429 3.6008 -1.68%
2016-11-22 0 5.950 5.910 5.950 5.770 6.000 733,000 4,308,910 5.8785 3.669 3.644 3.669 3.558 3.699 1,188,815 3.6245 0.85%
2016-11-21 0 5.900 5.850 5.900 5.750 5.900 429,000 2,505,515 5.8404 3.638 3.607 3.638 3.545 3.638 695,773 3.6011 1.20%
2016-11-18 0 5.830 5.810 5.830 5.690 5.850 586,000 3,380,510 5.7688 3.595 3.582 3.595 3.508 3.607 950,403 3.5569 0.34%
2016-11-17 0 5.810 5.790 5.800 5.790 5.990 2,295,000 13,376,030 5.8283 3.582 3.570 3.576 3.570 3.693 3,722,143 3.5936 -0.85%
2016-11-16 0 5.860 5.820 5.860 5.790 6.050 1,359,000 7,946,210 5.8471 3.613 3.588 3.613 3.570 3.730 2,204,093 3.6052 -0.51%
2016-11-15 0 5.890 5.890 5.920 5.700 6.040 1,356,000 7,941,620 5.8567 3.632 3.632 3.650 3.515 3.724 2,199,227 3.6111 -0.34%
2016-11-14 0 5.910 5.900 5.960 5.770 6.250 9,430,000 56,016,650 5.9403 3.644 3.638 3.675 3.558 3.854 15,294,036 3.6626 -4.37%
2016-11-11 0 6.180 6.060 6.180 5.930 6.190 2,259,000 13,606,380 6.0232 3.810 3.736 3.810 3.656 3.817 3,663,757 3.7138 2.66%
2016-11-10 0 6.020 6.000 6.030 5.910 6.340 6,733,743 40,598,108 6.0291 3.712 3.699 3.718 3.644 3.909 10,921,114 3.7174 -5.05%
2016-11-09 0 6.340 6.290 6.350 5.900 6.480 5,393,000 33,314,810 6.1774 3.909 3.878 3.915 3.638 3.995 8,746,631 3.8089 4.79%
2016-11-08 0 6.050 6.010 6.080 5.700 6.600 5,771,000 35,051,610 6.0737 3.730 3.706 3.749 3.515 4.069 9,359,690 3.7450 4.31%
2016-11-07 0 5.800 5.800 5.850 5.500 6.000 2,123,000 12,157,635 5.7266 3.576 3.576 3.607 3.391 3.699 3,443,185 3.5309 4.69%
2016-11-04 0 5.540 5.490 5.540 5.290 5.650 3,231,000 17,540,170 5.4287 3.416 3.385 3.416 3.262 3.484 5,240,194 3.3472 4.14%
2016-11-03 0 5.320 5.280 5.320 5.250 5.370 971,000 5,152,240 5.3061 3.280 3.256 3.280 3.237 3.311 1,574,815 3.2716 0.95%
2016-11-02 0 5.270 5.260 5.280 5.200 5.390 672,000 3,526,250 5.2474 3.249 3.243 3.256 3.206 3.323 1,089,882 3.2354 -0.19%
2016-11-01 0 5.280 5.250 5.280 5.190 5.330 197,000 1,036,180 5.2598 3.256 3.237 3.256 3.200 3.286 319,504 3.2431 0.96%
2016-10-31 0 5.230 5.230 5.250 5.200 5.470 1,193,000 6,335,640 5.3107 3.225 3.225 3.237 3.206 3.373 1,934,866 3.2745 -2.43%
2016-10-28 0 5.360 5.360 5.390 5.160 5.580 2,177,000 11,611,070 5.3335 3.305 3.305 3.323 3.182 3.441 3,530,765 3.2885 3.08%
2016-10-27 0 5.200 5.190 5.200 5.140 5.220 653,000 3,394,450 5.1982 3.206 3.200 3.206 3.169 3.219 1,059,067 3.2051 0.58%
2016-10-26 0 5.170 5.160 5.180 5.100 5.250 750,000 3,883,550 5.1781 3.188 3.182 3.194 3.145 3.237 1,216,387 3.1927 -0.39%
2016-10-25 0 5.190 5.180 5.190 5.150 5.270 2,365,000 12,252,980 5.1810 3.200 3.194 3.200 3.175 3.249 3,835,673 3.1945 -0.38%
2016-10-24 0 5.210 5.200 5.220 5.100 5.340 2,617,000 13,587,580 5.1920 3.212 3.206 3.219 3.145 3.293 4,244,379 3.2013 -1.14%
2016-10-20 0 5.270 5.190 5.270 5.100 5.570 6,511,000 33,919,540 5.2096 3.249 3.200 3.249 3.145 3.434 10,559,858 3.2121 -3.83%
2016-10-19 0 5.480 5.470 5.500 5.400 5.580 1,848,000 10,168,140 5.5022 3.379 3.373 3.391 3.330 3.441 2,997,177 3.3926 0.92%
2016-10-18 0 5.430 5.410 5.430 5.280 5.500 1,385,000 7,520,265 5.4298 3.348 3.336 3.348 3.256 3.391 2,246,261 3.3479 2.07%
2016-10-17 0 5.320 5.310 5.330 5.210 5.420 884,000 4,735,640 5.3571 3.280 3.274 3.286 3.212 3.342 1,433,714 3.3031 0.00%
2016-10-14 0 5.320 5.310 5.330 5.160 5.340 1,058,000 5,588,160 5.2818 3.280 3.274 3.286 3.182 3.293 1,715,916 3.2567 2.31%
2016-10-13 0 5.200 5.180 5.200 5.090 5.250 1,030,000 5,347,660 5.1919 3.206 3.194 3.206 3.138 3.237 1,670,504 3.2012 1.36%
2016-10-12 0 5.130 5.130 5.150 5.070 5.260 1,040,000 5,344,060 5.1385 3.163 3.163 3.175 3.126 3.243 1,686,723 3.1683 -1.54%
2016-10-11 0 5.210 5.200 5.220 5.150 5.350 1,058,000 5,538,330 5.2347 3.212 3.206 3.219 3.175 3.299 1,715,916 3.2276 0.39%
2016-10-07 0 5.190 5.180 5.190 5.130 5.680 11,907,000 63,247,280 5.3118 3.200 3.194 3.200 3.163 3.502 19,311,355 3.2751 -7.32%
2016-10-06 0 5.600 5.590 5.610 5.450 5.610 286,000 1,594,930 5.5767 3.453 3.447 3.459 3.360 3.459 463,849 3.4385 1.08%
2016-10-05 0 5.540 5.530 5.540 5.530 5.600 267,000 1,485,760 5.5646 3.416 3.410 3.416 3.410 3.453 433,034 3.4310 -1.07%
2016-10-04 0 5.600 5.580 5.600 5.560 5.620 207,000 1,157,260 5.5906 3.453 3.441 3.453 3.428 3.465 335,723 3.4471 0.54%
2016-10-03 0 5.570 5.570 5.580 5.450 5.590 638,000 3,532,510 5.5368 3.434 3.434 3.441 3.360 3.447 1,034,740 3.4139 1.64%
2016-09-30 0 5.480 5.450 5.490 5.380 5.520 1,074,000 5,850,970 5.4478 3.379 3.360 3.385 3.317 3.404 1,741,866 3.3590 -1.08%
2016-09-29 0 5.540 5.490 5.500 5.480 5.890 8,933,000 49,527,690 5.5444 3.416 3.385 3.391 3.379 3.632 14,487,977 3.4185 -4.65%
2016-09-28 0 5.810 5.810 5.820 5.620 5.900 1,104,000 6,411,590 5.8076 3.582 3.582 3.588 3.465 3.638 1,790,521 3.5809 -0.17%
2016-09-27 0 5.820 5.790 5.820 5.710 5.850 2,411,295 13,935,331 5.7792 3.588 3.570 3.588 3.521 3.607 3,910,756 3.5633 1.04%
2016-09-26 0 5.760 5.730 5.740 5.530 5.970 6,649,000 38,085,410 5.7280 3.552 3.533 3.539 3.410 3.681 10,783,674 3.5318 2.67%
2016-09-23 0 5.610 5.600 5.620 5.590 5.900 4,128,000 23,236,240 5.6289 3.459 3.453 3.465 3.447 3.638 6,694,992 3.4707 -3.61%
2016-09-22 0 5.820 5.750 5.820 5.630 5.850 3,751,000 21,438,480 5.7154 3.588 3.545 3.588 3.471 3.607 6,083,555 3.5240 1.93%
2016-09-21 0 5.710 5.670 5.690 5.660 5.790 4,739,610 27,059,650 5.7093 3.521 3.496 3.508 3.490 3.570 7,686,931 3.5202 -0.17%
2016-09-20 0 5.720 5.710 5.720 5.650 6.080 5,032,401 29,088,025 5.7801 3.527 3.521 3.527 3.484 3.749 8,161,794 3.5639 -5.92%
2016-09-19 0 6.080 6.080 6.100 5.930 6.200 3,601,000 21,940,030 6.0928 3.749 3.749 3.761 3.656 3.823 5,840,278 3.7567 -0.65%
2016-09-15 0 6.120 6.060 6.120 5.650 6.210 20,770,000 125,740,940 6.0540 3.773 3.736 3.773 3.484 3.829 33,685,803 3.7328 8.51%
2016-09-14 0 5.640 5.650 5.690 5.460 5.780 2,998,000 16,914,095 5.6418 3.478 3.484 3.508 3.367 3.564 4,862,303 3.4786 1.26%
2016-09-13 0 5.570 5.560 5.600 5.370 5.740 3,125,000 17,302,657 5.5369 3.434 3.428 3.453 3.311 3.539 5,068,278 3.4139 1.83%
2016-09-12 0 5.470 5.460 5.480 4.980 5.630 8,235,000 43,782,360 5.3166 3.373 3.367 3.379 3.071 3.471 13,355,926 3.2781 6.84%
2016-09-09 0 5.120 5.100 5.120 4.950 5.190 2,777,000 13,970,034 5.0306 3.157 3.145 3.157 3.052 3.200 4,503,875 3.1018 1.99%
2016-09-08 0 5.020 4.990 5.030 4.910 5.070 1,252,000 6,245,151 4.9881 3.095 3.077 3.101 3.027 3.126 2,030,555 3.0756 0.20%
2016-09-07 0 5.010 5.010 5.030 4.920 5.060 1,572,000 7,853,225 4.9957 3.089 3.089 3.101 3.034 3.120 2,549,547 3.0802 0.20%
2016-09-06 0 5.000 5.000 5.030 4.930 5.090 3,494,000 17,458,780 4.9968 3.083 3.083 3.101 3.040 3.138 5,666,740 3.0809 0.00%
2016-09-05 0 5.000 4.980 5.000 4.960 5.380 9,555,000 49,055,080 5.1340 3.083 3.071 3.083 3.058 3.317 15,496,767 3.1655 -5.48%
2016-09-02 0 5.290 5.270 5.280 5.030 5.450 18,665,000 95,884,750 5.1371 3.262 3.249 3.256 3.101 3.360 30,271,811 3.1675 4.96%
2016-09-01 0 5.040 5.030 5.040 4.900 5.050 3,189,000 15,996,580 5.0162 3.108 3.101 3.108 3.021 3.114 5,172,076 3.0929 2.23%
2016-08-31 0 4.930 4.910 4.930 4.830 4.980 982,000 4,822,890 4.9113 3.040 3.027 3.040 2.978 3.071 1,592,656 3.0282 -0.40%
2016-08-30 0 4.950 4.940 4.950 4.740 5.000 1,473,000 7,197,060 4.8860 3.052 3.046 3.052 2.923 3.083 2,388,983 3.0126 4.21%
2016-08-29 0 4.750 4.720 4.750 4.670 4.820 3,100,000 14,810,950 4.7777 2.929 2.910 2.929 2.879 2.972 5,027,732 2.9459 -0.21%
2016-08-26 0 4.760 4.750 4.760 4.760 5.190 1,802,000 8,828,960 4.8995 2.935 2.929 2.935 2.935 3.200 2,922,572 3.0210 -3.84%
2016-08-25 0 4.950 4.920 4.960 4.920 5.090 942,000 4,684,685 4.9731 3.052 3.034 3.058 3.034 3.138 1,527,782 3.0663 -2.37%
2016-08-24 0 5.070 5.040 5.070 4.960 5.330 2,947,000 15,018,560 5.0962 3.126 3.108 3.126 3.058 3.286 4,779,589 3.1422 0.60%
2016-08-23 0 5.040 5.020 5.040 4.830 5.100 1,823,000 9,116,700 5.0009 3.108 3.095 3.108 2.978 3.145 2,956,631 3.0835 2.23%
2016-08-22 0 4.930 4.880 4.940 4.790 4.960 1,509,000 7,387,710 4.8958 3.040 3.009 3.046 2.953 3.058 2,447,370 3.0186 2.28%
2016-08-19 0 4.820 4.770 4.820 4.700 4.840 514,000 2,456,640 4.7795 2.972 2.941 2.972 2.898 2.984 833,630 2.9469 1.05%
2016-08-18 0 4.770 4.710 4.770 4.610 4.860 606,292 2,885,580 4.7594 2.941 2.904 2.941 2.842 2.997 983,314 2.9345 1.49%
2016-08-17 0 4.700 4.660 4.720 4.660 5.070 5,139,400 24,468,419 4.7609 2.898 2.873 2.910 2.873 3.126 8,335,330 2.9355 0.21%
2016-08-16 0 4.690 4.690 4.700 4.570 4.730 537,000 2,492,161 4.6409 2.892 2.892 2.898 2.818 2.916 870,933 2.8615 0.43%
2016-08-15 0 4.670 4.650 4.670 4.550 4.790 525,000 2,443,962 4.6552 2.879 2.867 2.879 2.805 2.953 851,471 2.8703 0.65%
2016-08-12 0 4.640 4.590 4.640 4.530 4.650 407,000 1,859,120 4.5679 2.861 2.830 2.861 2.793 2.867 660,093 2.8165 2.20%
2016-08-11 0 4.540 4.500 4.570 4.490 4.640 833,000 3,766,810 4.5220 2.799 2.775 2.818 2.768 2.861 1,351,000 2.7882 -1.30%
2016-08-10 0 4.600 4.570 4.600 4.560 4.790 763,000 3,532,360 4.6296 2.836 2.818 2.836 2.812 2.953 1,237,471 2.8545 0.66%
2016-08-09 0 4.570 4.570 4.580 4.450 4.710 727,000 3,315,780 4.5609 2.818 2.818 2.824 2.744 2.904 1,179,084 2.8122 2.24%
2016-08-08 0 4.470 4.460 4.470 4.420 4.520 567,921 2,539,422 4.4714 2.756 2.750 2.756 2.725 2.787 921,082 2.7570 -1.32%
2016-08-05 0 4.530 4.500 4.530 4.390 4.540 712,000 3,184,680 4.4729 2.793 2.775 2.793 2.707 2.799 1,154,756 2.7579 3.90%
2016-08-04 0 4.360 4.350 4.370 4.320 4.460 452,000 1,977,330 4.3746 2.688 2.682 2.694 2.664 2.750 733,076 2.6973 -0.46%
2016-08-03 0 4.380 4.350 4.380 4.300 4.490 585,000 2,555,350 4.3681 2.701 2.682 2.701 2.651 2.768 948,782 2.6933 -0.90%
2016-08-01 0 4.420 4.350 4.420 4.280 4.600 4,884,000 21,216,280 4.3440 2.725 2.682 2.725 2.639 2.836 7,921,110 2.6784 -0.90%
2016-07-29 0 4.460 4.450 4.460 4.450 4.650 655,800 2,950,100 4.4985 2.750 2.744 2.750 2.744 2.867 1,063,609 2.7737 -3.88%
2016-07-28 0 4.640 4.630 4.640 4.600 4.950 1,292,000 6,060,948 4.6911 2.861 2.855 2.861 2.836 3.052 2,095,429 2.8925 -7.20%
2016-07-27 0 5.000 4.920 5.010 4.770 5.140 1,773,000 8,751,415 4.9359 3.083 3.034 3.089 2.941 3.169 2,875,538 3.0434 1.42%
2016-07-26 0 4.930 4.850 4.930 4.660 4.950 3,278,000 15,651,350 4.7747 3.040 2.990 3.040 2.873 3.052 5,316,421 2.9440 5.34%
2016-07-25 0 4.680 4.650 4.690 4.560 5.000 1,017,000 4,759,080 4.6795 2.886 2.867 2.892 2.812 3.083 1,649,420 2.8853 5.41%
2016-07-22 0 4.440 4.440 4.460 4.290 4.640 3,785,000 16,646,690 4.3981 2.738 2.738 2.750 2.645 2.861 6,138,698 2.7118 3.02%
2016-07-21 0 4.310 4.290 4.310 4.260 4.360 2,768,000 11,957,700 4.3200 2.657 2.645 2.657 2.627 2.688 4,489,278 2.6636 0.47%
2016-07-20 0 4.290 4.300 4.310 4.200 4.430 20,681,000 89,127,545 4.3096 2.645 2.651 2.657 2.590 2.731 33,541,458 2.6572 -2.05%
2016-07-19 0 4.380 4.340 4.380 4.320 4.590 12,429,000 55,273,050 4.4471 2.701 2.676 2.701 2.664 2.830 20,157,961 2.7420 -2.01%
2016-07-18 0 4.470 4.450 4.490 4.340 4.540 8,064,000 36,111,880 4.4782 2.756 2.744 2.768 2.676 2.799 13,078,590 2.7611 0.00%
2016-07-15 0 4.470 4.460 4.470 4.450 4.570 1,471,000 6,575,715 4.4702 2.756 2.750 2.756 2.744 2.818 2,385,740 2.7563 0.00%
2016-07-14 0 4.470 4.450 4.470 4.340 4.500 2,663,000 11,860,750 4.4539 2.756 2.744 2.756 2.676 2.775 4,318,984 2.7462 1.13%
2016-07-13 0 4.420 4.380 4.420 4.310 4.450 9,224,000 40,440,270 4.3842 2.725 2.701 2.725 2.657 2.744 14,959,935 2.7032 0.68%
2016-07-12 0 4.390 4.370 4.390 4.340 4.490 10,690,000 47,500,440 4.4434 2.707 2.694 2.707 2.676 2.768 17,337,565 2.7397 -0.45%
2016-07-11 0 4.410 4.410 4.420 4.400 4.480 644,000 2,853,340 4.4307 2.719 2.719 2.725 2.713 2.762 1,044,471 2.7319 -0.68%
2016-07-08 0 4.440 4.430 4.440 4.420 4.500 402,000 1,784,020 4.4379 2.738 2.731 2.738 2.725 2.775 651,983 2.7363 0.23%
2016-07-07 0 4.430 4.420 4.440 4.420 4.500 1,195,000 5,304,410 4.4388 2.731 2.725 2.738 2.725 2.775 1,938,109 2.7369 -1.99%
2016-07-06 0 4.520 4.500 4.520 4.370 4.520 1,304,000 5,758,427 4.4160 2.787 2.775 2.787 2.694 2.787 2,114,891 2.7228 2.03%
2016-07-05 0 4.430 4.410 4.430 4.410 4.540 432,000 1,927,830 4.4626 2.731 2.719 2.731 2.719 2.799 700,639 2.7515 -0.67%
2016-07-04 0 4.460 4.450 4.480 4.400 4.880 6,057,000 27,340,640 4.5139 2.750 2.744 2.762 2.713 3.009 9,823,539 2.7832 -9.90%
2016-06-30 0 4.950 4.910 4.950 4.900 4.990 116,000 572,285 4.9335 3.052 3.027 3.052 3.021 3.077 188,134 3.0419 -0.40%
2016-06-29 0 4.970 4.920 4.950 4.880 4.990 2,550,000 12,494,705 4.8999 3.064 3.034 3.052 3.009 3.077 4,135,715 3.0212 1.22%
2016-06-28 0 4.910 4.890 4.940 4.810 4.970 907,000 4,460,960 4.9184 3.027 3.015 3.046 2.966 3.064 1,471,017 3.0326 -0.61%
2016-06-27 0 4.940 4.940 4.990 4.940 5.090 1,796,000 8,974,480 4.9969 3.046 3.046 3.077 3.046 3.138 2,912,841 3.0810 -2.95%
2016-06-24 0 5.090 4.990 5.090 4.800 5.100 2,185,000 10,928,950 5.0018 3.138 3.077 3.138 2.960 3.145 3,543,740 3.0840 1.60%
2016-06-23 0 5.010 5.010 5.020 4.950 5.100 1,818,000 9,107,890 5.0098 3.089 3.089 3.095 3.052 3.145 2,948,521 3.0890 0.20%
2016-06-22 0 5.000 4.990 5.000 4.970 5.150 1,097,900 5,533,175 5.0398 3.083 3.077 3.083 3.064 3.175 1,780,628 3.1074 0.60%
2016-06-21 0 4.970 4.970 4.990 4.960 5.140 662,000 3,315,375 5.0081 3.064 3.064 3.077 3.058 3.169 1,073,664 3.0879 -2.36%
2016-06-20 0 5.090 5.060 5.130 4.860 5.200 3,961,000 19,560,885 4.9384 3.138 3.120 3.163 2.997 3.206 6,424,144 3.0449 3.46%
2016-06-17 0 4.920 4.910 4.920 4.900 5.020 1,028,000 5,096,200 4.9574 3.034 3.027 3.034 3.021 3.095 1,667,261 3.0566 -0.40%
2016-06-16 0 4.940 4.900 4.910 4.810 4.970 2,690,000 13,156,060 4.8907 3.046 3.021 3.027 2.966 3.064 4,362,774 3.0155 1.65%
2016-06-15 0 4.860 4.850 4.870 4.800 4.920 519,000 2,523,310 4.8619 2.997 2.990 3.003 2.960 3.034 841,740 2.9977 0.62%
2016-06-14 0 4.830 4.820 4.830 4.770 4.870 748,000 3,606,790 4.8219 2.978 2.972 2.978 2.941 3.003 1,213,143 2.9731 0.00%
2016-06-13 0 4.830 4.840 4.870 4.750 4.940 2,343,000 11,332,990 4.8370 2.978 2.984 3.003 2.929 3.046 3,799,992 2.9824 -0.82%
2016-06-10 0 4.870 4.850 4.880 4.840 4.950 2,755,000 13,422,230 4.8720 3.003 2.990 3.009 2.984 3.052 4,468,194 3.0039 -0.20%
2016-06-08 0 4.880 4.870 4.890 4.830 5.060 5,289,900 26,011,295 4.9172 3.009 3.003 3.015 2.978 3.120 8,579,419 3.0318 -2.40%
2016-06-07 0 5.000 4.980 5.020 4.800 5.090 3,164,000 15,656,190 4.9482 3.083 3.071 3.095 2.960 3.138 5,131,530 3.0510 1.83%
2016-06-06 0 4.910 4.900 4.910 4.820 4.950 1,780,000 8,672,710 4.8723 3.027 3.021 3.027 2.972 3.052 2,886,891 3.0042 0.41%
2016-06-03 0 4.890 4.870 4.880 4.780 5.480 27,688,000 135,456,140 4.8922 3.015 3.003 3.009 2.947 3.379 44,905,754 3.0165 -8.60%
2016-06-02 0 5.350 5.340 5.350 5.150 5.640 9,370,000 50,726,820 5.4137 3.299 3.293 3.299 3.175 3.478 15,196,725 3.3380 -3.08%
2016-06-01 0 5.520 5.500 5.510 5.480 5.970 4,722,000 26,272,025 5.5637 3.404 3.391 3.397 3.379 3.681 7,658,371 3.4305 -4.66%
2016-05-31 0 5.790 5.700 5.750 5.580 5.970 3,659,000 21,085,580 5.7627 3.570 3.515 3.545 3.441 3.681 5,934,345 3.5531 1.58%
2016-05-30 0 5.700 5.650 5.700 5.590 6.050 5,561,000 31,705,451 5.7014 3.515 3.484 3.515 3.447 3.730 9,019,102 3.5154 -4.84%
2016-05-27 0 5.990 5.980 5.990 5.710 6.080 3,338,000 19,635,420 5.8824 3.693 3.687 3.693 3.521 3.749 5,413,732 3.6270 4.90%
2016-05-26 0 5.710 5.720 5.750 5.620 5.840 2,498,000 14,242,760 5.7017 3.521 3.527 3.545 3.465 3.601 4,051,379 3.5155 0.18%
2016-05-25 0 5.700 5.630 5.700 5.390 5.740 4,090,000 22,895,950 5.5980 3.515 3.471 3.515 3.323 3.539 6,633,362 3.4516 4.20%
2016-05-24 0 5.530 5.470 5.520 5.310 5.550 1,406,000 7,666,060 5.4524 3.373 3.336 3.367 3.239 3.385 2,305,332 3.3254 2.60%
2016-05-23 0 5.390 5.390 5.400 5.250 5.730 9,653,060 52,251,026 5.4129 3.287 3.287 3.293 3.202 3.495 15,827,532 3.3013 -3.75%
2016-05-20 0 5.600 5.530 5.580 5.300 5.650 8,019,000 44,051,910 5.4934 3.415 3.373 3.403 3.232 3.446 13,148,264 3.3504 2.75%
2016-05-19 0 5.450 5.440 5.450 5.260 5.600 2,332,000 12,602,920 5.4043 3.324 3.318 3.324 3.208 3.415 3,823,638 3.2961 0.74%
2016-05-18 0 5.410 5.410 5.420 5.200 5.680 4,798,000 25,809,330 5.3792 3.300 3.300 3.306 3.171 3.464 7,866,987 3.2807 -1.64%
2016-05-17 0 5.500 5.500 5.510 5.490 6.400 13,054,000 76,473,550 5.8582 3.354 3.354 3.360 3.348 3.903 21,403,846 3.5729 -13.66%
2016-05-16 0 6.370 6.330 6.370 6.310 6.490 1,825,000 11,654,880 6.3862 3.885 3.861 3.885 3.848 3.958 2,992,341 3.8949 -0.93%
2016-05-13 0 6.430 6.420 6.430 6.330 6.490 3,500,269 22,410,030 6.4024 3.922 3.915 3.922 3.861 3.958 5,739,177 3.9047 0.16%
2016-05-12 0 6.420 6.390 6.420 6.220 6.500 9,490,000 60,503,960 6.3755 3.915 3.897 3.915 3.794 3.964 15,560,173 3.8884 0.78%
2016-05-11 0 6.370 6.350 6.370 6.300 6.550 3,082,000 19,682,170 6.3862 3.885 3.873 3.885 3.842 3.995 5,053,367 3.8949 0.16%
2016-05-10 0 6.360 6.350 6.360 6.170 6.640 5,888,000 37,351,020 6.3436 3.879 3.873 3.879 3.763 4.050 9,654,194 3.8689 2.25%
2016-05-09 0 6.220 6.210 6.220 6.100 6.490 16,188,500 102,326,085 6.3209 3.794 3.787 3.794 3.720 3.958 26,543,294 3.8551 -2.05%
2016-05-06 0 6.350 6.340 6.350 6.200 6.470 8,519,000 54,439,430 6.3904 3.873 3.867 3.873 3.781 3.946 13,968,084 3.8974 -0.16%
2016-05-05 0 6.360 6.360 6.420 6.300 6.590 5,433,000 34,873,090 6.4188 3.879 3.879 3.915 3.842 4.019 8,908,158 3.9147 -1.09%
2016-05-04 0 6.430 6.410 6.430 5.950 6.470 10,290,000 63,261,450 6.1479 3.922 3.909 3.922 3.629 3.946 16,871,884 3.7495 -0.16%
2016-05-03 0 6.440 6.440 6.450 6.260 6.500 5,637,000 36,084,470 6.4014 3.928 3.928 3.934 3.818 3.964 9,242,644 3.9041 1.10%
2016-04-29 0 6.370 6.300 6.370 6.150 6.450 4,432,000 28,006,354 6.3191 3.885 3.842 3.885 3.751 3.934 7,266,880 3.8540 2.08%
2016-04-28 0 6.240 6.220 6.240 6.180 6.350 4,875,000 30,578,480 6.2725 3.806 3.794 3.806 3.769 3.873 7,993,240 3.8255 1.13%
2016-04-27 0 6.170 6.160 6.170 5.970 6.300 4,090,000 25,263,660 6.1769 3.763 3.757 3.763 3.641 3.842 6,706,123 3.7673 2.83%
2016-04-26 0 6.000 5.970 6.000 5.840 6.100 5,039,600 30,136,600 5.9800 3.659 3.641 3.659 3.562 3.720 8,263,124 3.6471 1.01%
2016-04-25 0 5.940 5.910 5.960 5.850 5.990 1,957,000 11,644,060 5.9500 3.623 3.604 3.635 3.568 3.653 3,208,773 3.6288 0.51%
2016-04-22 0 5.910 5.900 5.920 5.830 6.250 3,915,000 23,389,450 5.9743 3.604 3.598 3.611 3.556 3.812 6,419,186 3.6437 1.55%
2016-04-21 0 5.820 5.800 5.820 5.600 5.970 4,424,000 26,011,970 5.8797 3.550 3.537 3.550 3.415 3.641 7,253,762 3.5860 3.19%
2016-04-20 0 5.640 5.640 5.650 5.540 5.840 6,064,000 34,372,290 5.6683 3.440 3.440 3.446 3.379 3.562 9,942,770 3.4570 0.71%
2016-04-19 0 5.600 5.580 5.590 5.510 5.730 3,745,000 21,062,380 5.6241 3.415 3.403 3.409 3.360 3.495 6,140,448 3.4301 -1.06%
2016-04-18 0 5.660 5.660 5.670 5.480 5.740 3,347,750 18,836,450 5.6266 3.452 3.452 3.458 3.342 3.501 5,489,101 3.4316 1.98%
2016-04-15 0 5.550 5.540 5.550 5.310 5.620 5,269,000 28,842,990 5.4741 3.385 3.379 3.385 3.239 3.428 8,639,257 3.3386 1.83%
2016-04-14 0 5.450 5.450 5.460 5.430 5.800 4,865,000 27,332,010 5.6181 3.324 3.324 3.330 3.312 3.537 7,976,843 3.4264 -5.22%
2016-04-13 0 5.750 5.720 5.730 5.400 6.000 18,371,000 104,495,370 5.6881 3.507 3.489 3.495 3.293 3.659 30,121,806 3.4691 5.70%
2016-04-12 0 5.440 5.390 5.440 5.160 5.450 6,383,000 33,966,500 5.3214 3.318 3.287 3.318 3.147 3.324 10,465,815 3.2455 3.42%
2016-04-11 0 5.260 5.250 5.260 5.070 5.650 4,783,000 25,560,180 5.3440 3.208 3.202 3.208 3.092 3.446 7,842,393 3.2592 1.15%
2016-04-08 0 5.200 5.200 5.210 4.950 5.300 7,692,000 39,807,140 5.1751 3.171 3.171 3.178 3.019 3.232 12,612,102 3.1563 3.38%
2016-04-07 0 5.030 5.010 5.030 4.970 5.190 2,030,870 10,261,316 5.0527 3.068 3.056 3.068 3.031 3.165 3,329,893 3.0816 -1.76%
2016-04-06 0 5.120 5.110 5.130 5.020 5.200 2,195,000 11,249,720 5.1252 3.123 3.117 3.129 3.062 3.171 3,599,007 3.1258 0.20%
2016-04-05 0 5.110 5.110 5.120 4.870 5.120 4,288,000 21,525,210 5.0199 3.117 3.117 3.123 2.970 3.123 7,030,772 3.0616 3.23%
2016-04-01 0 4.950 4.920 4.960 4.910 5.020 2,231,583 11,053,496 4.9532 3.019 3.001 3.025 2.995 3.062 3,658,990 3.0209 -0.20%
2016-03-31 0 4.960 4.960 4.970 4.910 5.160 3,178,000 15,871,270 4.9941 3.025 3.025 3.031 2.995 3.147 5,210,772 3.0459 -1.20%
2016-03-30 0 5.020 5.020 5.060 4.900 5.300 31,659,000 164,742,170 5.2036 3.062 3.062 3.086 2.988 3.232 51,909,327 3.1737 -3.83%
2016-03-29 0 5.220 5.230 5.240 5.060 5.390 5,343,000 27,855,410 5.2134 3.184 3.190 3.196 3.086 3.287 8,760,591 3.1796 -3.69%
2016-03-24 0 5.420 5.430 5.440 4.650 5.490 20,252,000 105,143,110 5.1917 3.306 3.312 3.318 2.836 3.348 33,205,967 3.1664 10.39%
2016-03-23 0 4.910 4.900 4.910 4.900 5.010 1,855,000 9,215,200 4.9678 2.995 2.988 2.995 2.988 3.056 3,041,530 3.0298 -0.41%
2016-03-22 0 4.930 4.910 4.920 4.890 5.090 2,612,000 12,979,270 4.9691 3.007 2.995 3.001 2.982 3.104 4,282,737 3.0306 -2.95%
2016-03-21 0 5.080 5.080 5.090 4.650 5.200 8,251,000 41,129,910 4.9848 3.098 3.098 3.104 2.836 3.171 13,528,660 3.0402 6.05%
2016-03-18 0 4.790 4.750 4.800 4.670 4.900 1,826,000 8,746,340 4.7899 2.921 2.897 2.927 2.848 2.988 2,993,981 2.9213 0.84%
2016-03-17 0 4.750 4.750 4.770 4.480 5.100 9,109,000 44,104,794 4.8419 2.897 2.897 2.909 2.732 3.110 14,935,471 2.9530 4.63%
2016-03-16 0 4.540 4.530 4.540 4.450 4.680 1,472,162 6,696,494 4.5487 2.769 2.763 2.769 2.714 2.854 2,413,814 2.7742 -1.94%
2016-03-15 0 4.630 4.590 4.640 4.280 4.800 3,007,000 13,624,150 4.5308 2.824 2.799 2.830 2.610 2.927 4,930,394 2.7633 3.81%
2016-03-14 0 4.460 4.430 4.450 4.350 4.500 889,400 3,967,142 4.4605 2.720 2.702 2.714 2.653 2.745 1,458,295 2.7204 1.13%
2016-03-11 0 4.410 4.400 4.410 4.190 4.490 2,248,000 9,855,700 4.3842 2.690 2.684 2.690 2.555 2.738 3,685,908 2.6739 5.50%
2016-03-10 0 4.180 4.160 4.180 4.160 4.350 1,338,000 5,664,530 4.2336 2.549 2.537 2.549 2.537 2.653 2,193,837 2.5820 -3.91%
2016-03-09 0 4.350 4.340 4.360 4.320 4.540 678,711 2,959,550 4.3605 2.653 2.647 2.659 2.635 2.769 1,112,841 2.6595 -3.33%
2016-03-08 0 4.500 4.480 4.510 4.380 4.580 896,000 4,001,470 4.4659 2.745 2.732 2.751 2.671 2.793 1,469,116 2.7237 0.00%
2016-03-07 0 4.500 4.500 4.530 4.490 4.790 7,072,000 32,990,820 4.6650 2.745 2.745 2.763 2.738 2.921 11,595,526 2.8451 -6.25%
2016-03-04 0 4.800 4.740 4.800 4.370 4.960 5,612,000 26,061,895 4.6440 2.927 2.891 2.927 2.665 3.025 9,201,653 2.8323 7.14%
2016-03-03 0 4.480 4.470 4.500 4.230 4.550 4,998,000 22,304,730 4.4627 2.732 2.726 2.745 2.580 2.775 8,194,915 2.7218 1.82%
2016-03-02 0 4.400 4.400 4.420 4.060 4.490 4,451,000 19,118,165 4.2953 2.684 2.684 2.696 2.476 2.738 7,298,033 2.6196 8.91%
2016-03-01 0 4.040 4.020 4.040 3.910 4.080 1,646,000 6,611,955 4.0170 2.464 2.452 2.464 2.385 2.488 2,698,846 2.4499 1.76%
2016-02-29 0 3.970 3.960 3.980 3.880 4.060 16,267,000 63,751,255 3.9191 2.421 2.415 2.427 2.366 2.476 26,672,006 2.3902 -0.75%
2016-02-26 0 4.000 4.000 4.010 3.890 4.040 2,729,000 10,800,590 3.9577 2.440 2.440 2.446 2.372 2.464 4,474,574 2.4138 1.52%
2016-02-25 0 3.940 3.930 3.960 3.900 4.080 1,500,000 5,937,160 3.9581 2.403 2.397 2.415 2.379 2.488 2,459,458 2.4140 -1.99%
2016-02-24 0 4.020 4.010 4.050 4.000 4.200 3,541,000 14,395,790 4.0655 2.452 2.446 2.470 2.440 2.562 5,805,961 2.4795 -4.74%
2016-02-23 0 4.220 4.190 4.220 4.200 4.330 1,707,000 7,252,780 4.2488 2.574 2.555 2.574 2.562 2.641 2,798,864 2.5913 -2.54%
2016-02-22 0 4.330 4.330 4.340 4.170 4.360 3,527,000 15,118,965 4.2866 2.641 2.641 2.647 2.543 2.659 5,783,006 2.6144 1.17%
2016-02-19 0 4.280 4.280 4.290 4.100 4.350 7,203,000 30,649,370 4.2551 2.610 2.610 2.616 2.501 2.653 11,810,319 2.5951 0.94%
2016-02-18 0 4.240 4.230 4.240 4.020 4.260 14,007,000 58,641,000 4.1865 2.586 2.580 2.586 2.452 2.598 22,966,422 2.5533 1.19%
2016-02-17 0 4.190 4.180 4.190 4.180 4.590 36,779,000 164,788,285 4.4805 2.555 2.549 2.555 2.549 2.799 60,304,278 2.7326 -5.84%
2016-02-16 0 4.450 4.450 4.460 4.180 4.540 9,328,000 40,272,125 4.3173 2.714 2.714 2.720 2.549 2.769 15,294,551 2.6331 5.95%
2016-02-15 0 4.200 4.190 4.200 4.080 4.700 25,300,000 110,609,985 4.3719 2.562 2.555 2.562 2.488 2.866 41,482,864 2.6664 -7.28%
2016-02-12 0 4.530 4.510 4.540 4.510 4.800 9,678,000 45,426,010 4.6937 2.763 2.751 2.769 2.751 2.927 15,868,425 2.8627 -4.43%
2016-02-11 0 4.740 4.730 4.790 4.360 4.880 5,249,000 24,607,470 4.6880 2.891 2.885 2.921 2.659 2.976 8,606,464 2.8592 2.82%
2016-02-05 0 4.610 4.650 4.660 4.260 4.790 6,597,000 30,027,490 4.5517 2.812 2.836 2.842 2.598 2.921 10,816,698 2.7760 5.49%
2016-02-04 0 4.370 4.370 4.380 4.140 4.390 11,388,000 49,196,230 4.3200 2.665 2.665 2.671 2.525 2.677 18,672,208 2.6347 2.82%
2016-02-03 0 4.250 4.270 4.280 3.950 4.280 2,109,000 8,761,070 4.1541 2.592 2.604 2.610 2.409 2.610 3,457,998 2.5336 1.43%
2016-02-02 0 4.190 4.200 4.230 3.750 4.300 7,914,000 31,810,580 4.0195 2.555 2.562 2.580 2.287 2.623 12,976,102 2.4515 7.44%
2016-02-01 0 3.900 3.900 3.940 3.900 4.460 11,592,000 47,447,460 4.0931 2.379 2.379 2.403 2.379 2.720 19,006,694 2.4964 -12.56%
2016-01-29 0 4.460 4.460 4.470 4.190 4.480 3,872,000 16,849,330 4.3516 2.720 2.720 2.726 2.555 2.732 6,348,682 2.6540 4.21%
2016-01-28 0 4.280 4.280 4.300 3.880 4.630 8,603,830 35,879,950 4.1702 2.610 2.610 2.623 2.366 2.824 14,107,174 2.5434 4.90%
2016-01-27 0 4.080 4.080 4.100 3.770 4.100 8,163,000 32,144,830 3.9379 2.488 2.488 2.501 2.299 2.501 13,384,372 2.4017 3.03%
2016-01-26 0 3.960 3.950 3.970 3.750 4.170 7,823,458 30,965,930 3.9581 2.415 2.409 2.421 2.287 2.543 12,827,646 2.4140 2.06%
2016-01-25 0 3.880 3.880 3.900 3.790 4.030 10,844,000 42,293,200 3.9001 2.366 2.366 2.379 2.311 2.458 17,780,244 2.3787 -1.02%
2016-01-22 0 3.920 3.950 3.960 3.510 3.980 4,015,800 15,079,946 3.7552 2.391 2.409 2.415 2.141 2.427 6,584,462 2.2902 7.99%
2016-01-21 0 3.630 3.630 3.640 3.360 3.630 5,421,000 18,962,080 3.4979 2.214 2.214 2.220 2.049 2.214 8,888,482 2.1333 4.01%
2016-01-20 0 3.490 3.490 3.530 3.450 3.670 1,635,000 5,759,558 3.5227 2.129 2.129 2.153 2.104 2.238 2,680,810 2.1484 -7.92%
2016-01-19 0 3.790 3.750 3.790 3.110 3.800 6,367,000 22,471,940 3.5294 2.311 2.287 2.311 1.897 2.318 10,439,581 2.1526 14.50%
2016-01-18 0 3.310 3.300 3.340 3.230 3.480 1,674,000 5,634,730 3.3660 2.019 2.013 2.037 1.970 2.122 2,744,755 2.0529 -2.93%
2016-01-15 0 3.410 3.410 3.460 3.410 3.700 3,002,000 10,563,610 3.5189 2.080 2.080 2.110 2.080 2.257 4,922,196 2.1461 -4.21%
2016-01-14 0 3.560 3.560 3.580 3.240 3.720 5,466,000 19,273,770 3.5261 2.171 2.171 2.183 1.976 2.269 8,962,266 2.1505 2.59%
2016-01-13 0 3.470 3.470 3.510 3.390 3.760 4,006,000 14,468,190 3.6116 2.116 2.116 2.141 2.068 2.293 6,568,393 2.2027 -3.34%
2016-01-12 0 3.590 3.580 3.600 3.490 3.880 4,964,000 18,153,580 3.6570 2.190 2.183 2.196 2.129 2.366 8,139,167 2.2304 2.87%
2016-01-11 0 3.490 3.490 3.500 3.490 3.760 4,519,000 16,199,310 3.5847 2.129 2.129 2.135 2.129 2.293 7,409,528 2.1863 -5.93%
2016-01-08 0 3.710 3.710 3.720 3.710 4.170 14,122,000 55,260,820 3.9131 2.263 2.263 2.269 2.263 2.543 23,154,980 2.3866 -2.62%
2016-01-07 0 3.810 3.810 3.820 3.470 3.840 7,889,000 28,982,430 3.6738 2.324 2.324 2.330 2.116 2.342 12,935,111 2.2406 0.00%
2016-01-06 0 3.810 3.800 3.810 3.360 4.100 22,544,000 84,970,190 3.7691 2.324 2.318 2.324 2.049 2.501 36,964,019 2.2987 15.45%
2016-01-05 0 3.300 3.280 3.300 3.130 3.620 6,175,000 21,041,960 3.4076 2.013 2.000 2.013 1.909 2.208 10,124,770 2.0783 3.45%
2016-01-04 0 3.190 3.190 3.200 3.070 3.480 4,202,000 13,459,840 3.2032 1.946 1.946 1.952 1.872 2.122 6,889,763 1.9536 -1.24%
2015-12-31 0 3.230 3.170 3.230 3.070 3.280 3,801,000 12,104,870 3.1847 1.970 1.933 1.970 1.872 2.000 6,232,267 1.9423 0.94%
2015-12-30 0 3.200 3.200 3.210 3.020 3.220 2,054,000 6,345,505 3.0893 1.952 1.952 1.958 1.842 1.964 3,367,818 1.8842 5.96%
2015-12-29 0 3.020 3.000 3.030 2.960 3.020 1,113,000 3,322,670 2.9853 1.842 1.830 1.848 1.805 1.842 1,824,918 1.8207 1.68%
2015-12-28 0 2.970 2.960 2.970 2.940 3.050 3,013,000 9,012,760 2.9913 1.811 1.805 1.811 1.793 1.860 4,940,232 1.8244 0.00%
2015-12-24 0 2.970 2.970 2.990 2.950 3.010 530,000 1,576,560 2.9746 1.811 1.811 1.824 1.799 1.836 869,009 1.8142 -1.00%
2015-12-23 0 3.000 2.980 3.000 2.960 3.030 1,046,000 3,134,755 2.9969 1.830 1.817 1.830 1.805 1.848 1,715,062 1.8278 -0.66%
2015-12-22 0 3.020 3.010 3.030 2.890 3.090 3,003,000 8,843,750 2.9450 1.842 1.836 1.848 1.763 1.885 4,923,836 1.7961 -0.98%
2015-12-21 0 3.050 3.020 3.050 2.960 3.090 993,000 3,024,270 3.0456 1.860 1.842 1.860 1.805 1.885 1,628,161 1.8575 1.67%
2015-12-18 0 3.000 3.000 3.040 3.000 3.100 1,014,584 3,081,047 3.0368 1.830 1.830 1.854 1.830 1.891 1,663,551 1.8521 -2.28%
2015-12-17 0 3.070 3.060 3.070 2.910 3.080 1,197,000 3,618,770 3.0232 1.872 1.866 1.872 1.775 1.878 1,962,648 1.8438 4.78%
2015-12-16 0 2.930 2.920 2.950 2.890 3.010 1,039,000 3,073,650 2.9583 1.787 1.781 1.799 1.763 1.836 1,703,585 1.8042 1.74%
2015-12-15 0 2.880 2.880 2.890 2.810 2.940 1,112,000 3,194,485 2.8727 1.756 1.756 1.763 1.714 1.793 1,823,278 1.7521 1.05%
2015-12-14 0 2.850 2.830 2.850 2.810 2.900 1,305,000 3,712,570 2.8449 1.738 1.726 1.738 1.714 1.769 2,139,729 1.7351 -1.04%
2015-12-11 0 2.880 2.880 2.890 2.820 2.900 1,471,000 4,199,770 2.8550 1.756 1.756 1.763 1.720 1.769 2,411,909 1.7413 -0.69%
2015-12-10 0 2.900 2.890 2.920 2.890 3.020 1,082,000 3,186,590 2.9451 1.769 1.763 1.781 1.763 1.842 1,774,089 1.7962 -2.36%
2015-12-09 0 2.970 2.950 3.000 2.830 3.040 1,519,000 4,453,070 2.9316 1.811 1.799 1.830 1.726 1.854 2,490,611 1.7879 0.68%
2015-12-08 0 2.950 2.950 2.960 2.860 3.100 3,468,000 10,192,040 2.9389 1.799 1.799 1.805 1.744 1.891 5,686,268 1.7924 -3.59%
2015-12-07 0 3.060 3.070 3.080 3.060 3.150 1,025,000 3,171,000 3.0937 1.866 1.872 1.878 1.866 1.921 1,680,630 1.8868 -0.33%
2015-12-04 0 3.070 3.070 3.080 3.070 3.140 1,060,000 3,278,160 3.0926 1.872 1.872 1.878 1.872 1.915 1,738,017 1.8861 -1.60%
2015-12-03 0 3.120 3.120 3.150 3.070 3.230 974,000 3,063,890 3.1457 1.903 1.903 1.921 1.872 1.970 1,597,008 1.9185 -1.89%
2015-12-02 0 3.180 3.150 3.180 3.050 3.180 1,859,000 5,761,820 3.0994 1.939 1.921 1.939 1.860 1.939 3,048,089 1.8903 2.91%
2015-12-01 0 3.090 3.090 3.100 3.070 3.170 1,125,100 3,498,770 3.1097 1.885 1.885 1.891 1.872 1.933 1,844,758 1.8966 -0.32%
2015-11-30 0 3.100 3.090 3.120 3.000 3.350 4,236,000 13,020,950 3.0739 1.891 1.885 1.903 1.830 2.043 6,945,510 1.8747 -6.34%
2015-11-27 0 3.310 3.300 3.320 3.270 3.500 933,000 3,103,690 3.3266 2.019 2.013 2.025 1.994 2.135 1,529,783 2.0288 -1.78%
2015-11-26 0 3.370 3.370 3.400 3.330 3.500 1,080,000 3,697,680 3.4238 2.055 2.055 2.074 2.031 2.135 1,770,810 2.0881 -3.99%
2015-11-25 0 3.510 3.490 3.510 3.420 3.540 1,121,000 3,883,490 3.4643 2.141 2.129 2.141 2.086 2.159 1,838,035 2.1128 -0.28%
2015-11-24 0 3.520 3.510 3.520 3.460 3.570 1,095,000 3,824,180 3.4924 2.147 2.141 2.147 2.110 2.177 1,795,405 2.1300 -0.85%
2015-11-23 0 3.550 3.540 3.560 3.510 3.650 2,619,000 9,357,675 3.5730 2.165 2.159 2.171 2.141 2.226 4,294,214 2.1791 2.90%
2015-11-20 0 3.450 3.410 3.440 3.230 3.460 2,204,100 7,411,058 3.3624 2.104 2.080 2.098 1.970 2.110 3,613,928 2.0507 5.83%
2015-11-19 0 3.260 3.230 3.260 3.060 3.310 2,242,000 7,205,590 3.2139 1.988 1.970 1.988 1.866 2.019 3,676,070 1.9601 4.82%
2015-11-18 0 3.110 3.100 3.110 3.100 3.190 1,512,000 4,714,560 3.1181 1.897 1.891 1.897 1.891 1.946 2,479,134 1.9017 0.97%
2015-11-17 0 3.080 3.080 3.090 3.060 3.190 1,058,000 3,285,660 3.1055 1.878 1.878 1.885 1.866 1.946 1,734,738 1.8940 -0.96%
2015-11-16 0 3.110 3.100 3.120 3.060 3.150 966,000 3,000,900 3.1065 1.897 1.891 1.903 1.866 1.921 1,583,891 1.8946 -1.89%
2015-11-13 0 3.170 3.170 3.200 3.120 3.270 982,000 3,134,960 3.1924 1.933 1.933 1.952 1.903 1.994 1,610,125 1.9470 -2.76%
2015-11-12 0 3.260 3.250 3.270 3.100 3.300 1,141,000 3,700,660 3.2433 1.988 1.982 1.994 1.891 2.013 1,870,828 1.9781 4.82%
2015-11-11 0 3.110 3.100 3.140 3.070 3.200 1,266,000 3,937,520 3.1102 1.897 1.891 1.915 1.872 1.952 2,075,783 1.8969 -2.51%
2015-11-10 0 3.190 3.180 3.190 3.150 3.230 948,000 3,010,140 3.1753 1.946 1.939 1.946 1.921 1.970 1,554,378 1.9366 -0.31%
2015-11-09 0 3.200 3.190 3.230 3.140 3.380 1,250,000 4,058,660 3.2469 1.952 1.946 1.970 1.915 2.061 2,049,549 1.9803 -2.14%
2015-11-06 0 3.270 3.260 3.290 3.220 3.330 954,000 3,139,930 3.2913 1.994 1.988 2.007 1.964 2.031 1,564,215 2.0074 0.93%
2015-11-05 0 3.240 3.240 3.250 3.210 3.360 1,013,000 3,311,830 3.2693 1.976 1.976 1.982 1.958 2.049 1,660,954 1.9939 -1.22%
2015-11-04 0 3.280 3.260 3.280 3.070 3.440 5,832,000 19,010,634 3.2597 2.000 1.988 2.000 1.872 2.098 9,562,374 1.9881 6.49%
2015-11-03 0 3.080 3.040 3.080 3.010 3.100 1,056,000 3,235,530 3.0639 1.878 1.854 1.878 1.836 1.891 1,731,459 1.8687 1.65%
2015-11-02 0 3.030 3.000 3.030 2.970 3.090 1,181,000 3,559,385 3.0139 1.848 1.830 1.848 1.811 1.885 1,936,414 1.8381 -2.57%
2015-10-30 0 3.110 3.100 3.140 3.060 3.150 996,000 3,086,225 3.0986 1.897 1.891 1.915 1.866 1.921 1,633,080 1.8898 -1.58%
2015-10-29 0 3.160 3.130 3.160 3.080 3.190 418,000 1,311,490 3.1375 1.927 1.909 1.927 1.878 1.946 685,369 1.9136 0.64%
2015-10-28 0 3.140 3.110 3.150 3.070 3.170 1,019,000 3,179,580 3.1203 1.915 1.897 1.921 1.872 1.933 1,670,792 1.9030 1.29%
2015-10-27 0 3.100 3.060 3.100 3.000 3.240 2,037,000 6,314,620 3.1000 1.891 1.866 1.891 1.830 1.976 3,339,944 1.8906 -4.02%
2015-10-26 0 3.230 3.230 3.240 3.200 3.320 977,000 3,165,800 3.2403 1.970 1.970 1.976 1.952 2.025 1,601,927 1.9762 -1.22%
2015-10-23 0 3.270 3.230 3.280 3.150 3.280 2,026,000 6,551,817 3.2339 1.994 1.970 2.000 1.921 2.000 3,321,908 1.9723 2.83%
2015-10-22 0 3.180 3.180 3.190 3.070 3.190 1,593,600 4,983,176 3.1270 1.939 1.939 1.946 1.872 1.946 2,612,929 1.9071 1.27%
2015-10-20 0 3.140 3.130 3.150 3.020 3.370 3,442,800 10,823,115 3.1437 1.915 1.909 1.921 1.842 2.055 5,644,949 1.9173 -5.71%
2015-10-19 0 3.330 3.310 3.330 3.300 3.490 1,193,000 4,031,500 3.3793 2.031 2.019 2.031 2.013 2.129 1,956,089 2.0610 -2.92%
2015-10-16 0 3.430 3.400 3.430 3.400 3.590 1,752,896 6,072,519 3.4643 2.092 2.074 2.092 2.074 2.190 2,874,116 2.1128 0.00%
2015-10-15 0 3.430 3.410 3.430 3.400 3.460 936,000 3,213,050 3.4327 2.092 2.080 2.092 2.074 2.110 1,534,702 2.0936 2.39%
2015-10-14 0 3.350 3.350 3.360 3.350 3.600 1,176,000 4,040,020 3.4354 2.043 2.043 2.049 2.043 2.196 1,928,215 2.0952 -4.83%
2015-10-13 0 3.520 3.510 3.520 3.510 3.760 1,907,000 6,887,780 3.6118 2.147 2.141 2.147 2.141 2.293 3,126,791 2.2028 -1.95%
2015-10-12 0 3.590 3.580 3.590 3.490 3.630 1,143,000 4,080,570 3.5701 2.190 2.183 2.190 2.129 2.214 1,874,107 2.1773 3.46%
2015-10-09 0 3.470 3.460 3.470 3.460 3.600 946,000 3,338,520 3.5291 2.116 2.110 2.116 2.110 2.196 1,551,098 2.1524 -1.42%
2015-10-08 0 3.520 3.510 3.520 3.490 3.590 474,000 1,678,180 3.5405 2.147 2.141 2.147 2.129 2.190 777,189 2.1593 -1.95%
2015-10-07 0 3.590 3.550 3.590 3.440 3.590 1,026,000 3,631,370 3.5393 2.190 2.165 2.190 2.098 2.190 1,682,269 2.1586 3.16%
2015-10-06 0 3.480 3.450 3.480 3.430 3.640 1,058,000 3,702,119 3.4992 2.122 2.104 2.122 2.092 2.220 1,734,738 2.1341 -1.69%
2015-10-05 0 3.540 3.540 3.550 3.440 3.600 1,426,000 5,017,400 3.5185 2.159 2.159 2.165 2.098 2.196 2,338,125 2.1459 2.91%
2015-10-02 0 3.440 3.430 3.440 3.400 3.580 1,927,000 6,711,775 3.4830 2.098 2.092 2.098 2.074 2.183 3,159,584 2.1243 2.08%
2015-09-30 0 3.370 3.340 3.390 3.300 3.560 1,739,000 5,876,857 3.3794 2.055 2.037 2.068 2.013 2.171 2,851,332 2.0611 -2.60%
2015-09-29 0 3.460 3.410 3.450 3.330 3.600 1,671,000 5,782,790 3.4607 2.110 2.080 2.104 2.031 2.196 2,739,837 2.1106 -1.42%
2015-09-25 0 3.510 3.510 3.530 3.280 3.640 1,722,000 5,986,560 3.4765 2.141 2.141 2.153 2.000 2.220 2,823,458 2.1203 3.85%
2015-09-24 0 3.380 3.380 3.390 3.320 3.440 972,000 3,288,840 3.3836 2.061 2.061 2.068 2.025 2.098 1,593,729 2.0636 0.30%
2015-09-23 0 3.370 3.340 3.370 3.230 3.500 1,992,000 6,646,500 3.3366 2.055 2.037 2.055 1.970 2.135 3,266,161 2.0350 -2.60%
2015-09-22 0 3.460 3.440 3.450 3.340 3.570 3,097,000 10,708,890 3.4578 2.110 2.098 2.104 2.037 2.177 5,077,962 2.1089 4.53%
2015-09-21 0 3.310 3.300 3.320 3.150 3.400 2,110,000 6,931,960 3.2853 2.019 2.013 2.025 1.921 2.074 3,459,638 2.0037 -2.07%
2015-09-18 0 3.380 3.360 3.390 2.960 3.450 5,737,000 18,626,420 3.2467 2.061 2.049 2.068 1.805 2.104 9,406,608 1.9801 13.42%
2015-09-17 0 2.980 2.950 2.980 2.950 3.110 1,768,000 5,317,555 3.0077 1.817 1.799 1.817 1.799 1.897 2,898,882 1.8343 -1.00%
2015-09-16 0 3.010 3.000 3.010 2.890 3.050 1,774,000 5,246,040 2.9572 1.836 1.830 1.836 1.763 1.860 2,908,719 1.8036 5.24%
2015-09-15 0 2.860 2.860 2.870 2.850 3.000 1,756,000 5,101,820 2.9054 1.744 1.744 1.750 1.738 1.830 2,879,206 1.7720 -1.38%
2015-09-14 0 2.900 2.880 2.910 2.830 3.040 1,770,000 5,210,360 2.9437 1.769 1.756 1.775 1.726 1.854 2,902,161 1.7953 -1.69%
2015-09-11 0 2.950 2.950 2.980 2.900 3.030 1,697,000 5,040,900 2.9705 1.799 1.799 1.817 1.769 1.848 2,782,467 1.8117 -0.34%
2015-09-10 0 2.960 2.940 2.970 2.890 3.000 1,709,000 5,037,170 2.9474 1.805 1.793 1.811 1.763 1.830 2,802,143 1.7976 -0.67%
2015-09-09 0 2.980 2.980 2.990 2.930 3.100 2,606,410 7,840,699 3.0082 1.817 1.817 1.824 1.787 1.891 4,273,571 1.8347 -0.67%
2015-09-08 0 3.000 2.990 3.000 2.730 3.050 2,441,779 7,023,034 2.8762 1.830 1.824 1.830 1.665 1.860 4,003,636 1.7542 7.91%
2015-09-07 0 2.780 2.770 2.780 2.760 2.880 1,809,000 5,074,960 2.8054 1.695 1.689 1.695 1.683 1.756 2,966,107 1.7110 0.00%
2015-09-04 0 2.780 2.750 2.780 2.740 2.870 1,884,000 5,224,320 2.7730 1.695 1.677 1.695 1.671 1.750 3,089,080 1.6912 -2.11%
2015-09-02 0 2.840 2.800 2.840 2.640 2.920 2,487,000 6,948,970 2.7941 1.732 1.708 1.732 1.610 1.781 4,077,782 1.7041 4.41%
2015-09-01 0 2.720 2.710 2.730 2.650 2.860 2,432,000 6,661,095 2.7389 1.659 1.653 1.665 1.616 1.744 3,987,602 1.6705 -6.21%
2015-08-31 0 2.900 2.860 2.910 2.770 3.120 2,316,000 6,619,860 2.8583 1.769 1.744 1.775 1.689 1.903 3,797,404 1.7433 -4.61%
2015-08-28 0 3.040 2.990 3.040 2.960 3.120 1,652,000 5,002,750 3.0283 1.854 1.824 1.854 1.805 1.903 2,708,683 1.8469 0.66%
2015-08-27 0 3.020 3.000 3.020 2.830 3.030 2,631,311 7,625,005 2.8978 1.842 1.830 1.842 1.726 1.848 4,314,400 1.7673 7.86%
2015-08-26 0 2.800 2.740 2.800 2.620 2.900 7,043,600 19,355,078 2.7479 1.708 1.671 1.708 1.598 1.769 11,548,960 1.6759 5.66%
2015-08-25 0 2.650 2.640 2.690 2.560 2.980 4,283,000 11,687,420 2.7288 1.616 1.610 1.641 1.561 1.817 7,022,573 1.6643 -3.99%
2015-08-24 0 2.760 2.740 2.760 2.600 2.980 6,168,000 16,856,780 2.7329 1.683 1.671 1.683 1.586 1.817 10,113,293 1.6668 -9.51%
2015-08-21 0 3.050 3.020 3.060 2.800 3.100 3,177,000 9,415,160 2.9635 1.860 1.842 1.866 1.708 1.891 5,209,133 1.8074 -4.69%
2015-08-20 0 3.200 3.150 3.200 3.130 3.300 1,754,000 5,638,290 3.2145 1.952 1.921 1.952 1.909 2.013 2,875,927 1.9605 -1.84%
2015-08-19 0 3.260 3.250 3.270 3.120 3.320 1,914,631 6,169,058 3.2221 1.988 1.982 1.994 1.903 2.025 3,139,303 1.9651 0.62%
2015-08-18 0 3.240 3.240 3.360 3.200 3.530 1,597,000 5,397,660 3.3799 1.976 1.976 2.049 1.952 2.153 2,618,503 2.0614 -5.81%
2015-08-17 0 3.440 3.430 3.440 3.410 3.490 1,486,000 5,110,900 3.4394 2.098 2.092 2.098 2.080 2.129 2,436,503 2.0976 -0.58%
2015-08-14 0 3.460 3.450 3.460 3.410 3.520 1,472,000 5,084,670 3.4543 2.110 2.104 2.110 2.080 2.147 2,413,548 2.1067 -1.42%
2015-08-13 0 3.510 3.480 3.510 3.380 3.540 1,466,910 5,052,065 3.4440 2.141 2.122 2.141 2.061 2.159 2,405,203 2.1005 2.63%
2015-08-12 0 3.420 3.390 3.420 3.380 3.650 1,463,000 5,078,810 3.4715 2.086 2.068 2.086 2.061 2.226 2,398,792 2.1172 -6.04%
2015-08-11 0 3.640 3.630 3.660 3.610 3.720 1,395,400 5,121,872 3.6705 2.220 2.214 2.232 2.202 2.269 2,287,952 2.2386 -1.09%
2015-08-10 0 3.680 3.670 3.710 3.520 3.720 1,588,990 5,799,255 3.6496 2.244 2.238 2.263 2.147 2.269 2,605,370 2.2259 3.66%
2015-08-07 0 3.550 3.540 3.570 3.380 3.600 1,726,000 6,123,800 3.5480 2.165 2.159 2.177 2.061 2.196 2,830,017 2.1639 2.90%
2015-08-06 0 3.450 3.430 3.480 3.400 3.570 396,000 1,363,990 3.4444 2.104 2.092 2.122 2.074 2.177 649,297 2.1007 0.29%
2015-08-05 0 3.440 3.440 3.460 3.430 3.560 499,000 1,729,130 3.4652 2.098 2.098 2.110 2.092 2.171 818,180 2.1134 -1.99%
2015-08-04 0 3.510 3.490 3.510 3.240 3.730 1,421,000 4,985,760 3.5086 2.141 2.129 2.141 1.976 2.275 2,329,927 2.1399 5.41%
2015-08-03 0 3.330 3.310 3.340 3.270 3.420 2,029,000 6,708,150 3.3061 2.031 2.019 2.037 1.994 2.086 3,326,827 2.0164 -1.19%
2015-07-31 0 3.370 3.360 3.370 3.350 3.520 599,000 2,034,620 3.3967 2.055 2.049 2.055 2.043 2.147 982,144 2.0716 -2.60%
2015-07-30 0 3.460 3.460 3.480 3.400 3.580 1,025,000 3,562,330 3.4754 2.110 2.110 2.122 2.074 2.183 1,680,630 2.1196 -3.08%
2015-07-29 0 3.570 3.550 3.570 3.370 3.630 1,769,000 6,171,210 3.4885 2.177 2.165 2.177 2.055 2.214 2,900,521 2.1276 2.59%
2015-07-28 0 3.480 3.470 3.500 3.360 3.800 3,851,000 13,713,170 3.5609 2.122 2.116 2.135 2.049 2.318 6,314,249 2.1718 -3.60%
2015-07-27 0 3.610 3.600 3.610 3.510 4.000 2,948,000 10,960,900 3.7181 2.202 2.196 2.202 2.141 2.440 4,833,655 2.2676 -9.98%
2015-07-24 0 4.010 4.010 4.030 3.950 4.200 2,298,000 9,340,650 4.0647 2.446 2.446 2.458 2.409 2.562 3,767,890 2.4790 -2.20%
2015-07-23 0 4.100 4.100 4.150 3.960 4.180 1,456,000 5,993,580 4.1165 2.501 2.501 2.531 2.415 2.549 2,387,314 2.5106 3.27%
2015-07-22 0 3.970 3.950 4.000 3.820 4.050 1,588,000 6,239,080 3.9289 2.421 2.409 2.440 2.330 2.470 2,603,747 2.3962 -1.98%
2015-07-21 0 4.050 4.040 4.070 4.000 4.170 1,311,000 5,329,860 4.0655 2.470 2.464 2.482 2.440 2.543 2,149,567 2.4795 -2.64%
2015-07-20 0 4.160 4.110 4.160 4.000 4.260 2,982,000 12,304,660 4.1263 2.537 2.507 2.537 2.440 2.598 4,889,403 2.5166 4.26%
2015-07-17 0 3.990 3.980 3.990 3.850 4.100 3,744,000 15,058,640 4.0221 2.433 2.427 2.433 2.348 2.501 6,138,808 2.4530 4.18%
2015-07-16 0 3.830 3.810 3.840 3.510 3.940 2,845,000 10,852,130 3.8145 2.336 2.324 2.342 2.141 2.403 4,664,773 2.3264 2.13%
2015-07-15 0 3.750 3.670 3.790 3.500 4.060 5,009,000 18,626,760 3.7187 2.287 2.238 2.311 2.135 2.476 8,212,951 2.2680 -7.41%
2015-07-14 0 4.050 4.020 4.070 3.910 4.180 4,200,000 16,939,460 4.0332 2.470 2.452 2.482 2.385 2.549 6,886,483 2.4598 1.00%
2015-07-13 0 4.010 4.000 4.010 3.700 4.100 8,451,000 32,754,240 3.8758 2.446 2.440 2.446 2.257 2.501 13,856,588 2.3638 8.38%
2015-07-10 0 3.700 3.700 3.710 3.520 4.240 12,554,000 47,900,060 3.8155 2.257 2.257 2.263 2.147 2.586 20,584,026 2.3271 -1.33%
2015-07-09 0 3.750 3.700 3.740 2.800 3.750 14,146,000 48,888,390 3.4560 2.287 2.257 2.281 1.708 2.287 23,194,332 2.1078 35.38%
2015-07-08 0 2.770 2.730 2.750 2.280 3.090 16,577,000 43,438,610 2.6204 1.689 1.665 1.677 1.391 1.885 27,180,294 1.5982 -4.48%
2015-07-07 0 2.900 2.900 2.920 2.850 3.450 13,440,800 40,405,986 3.0062 1.769 1.769 1.781 1.738 2.104 22,038,058 1.8335 -12.91%
2015-07-06 0 3.330 3.330 3.360 3.070 4.310 14,533,000 48,531,270 3.3394 2.031 2.031 2.049 1.872 2.629 23,828,872 2.0367 -14.83%
2015-07-03 0 3.910 3.910 3.930 3.720 4.210 6,107,000 23,894,370 3.9126 2.385 2.385 2.397 2.269 2.568 10,013,275 2.3863 -6.90%
2015-07-02 0 4.200 4.200 4.250 4.110 4.570 5,366,000 23,143,030 4.3129 2.562 2.562 2.592 2.507 2.787 8,798,302 2.6304 -10.06%
2015-06-30 0 4.670 4.670 4.690 4.170 4.790 4,351,000 19,589,270 4.5022 2.848 2.848 2.860 2.543 2.921 7,134,069 2.7459 5.66%
2015-06-29 0 4.420 4.420 4.470 4.350 4.960 8,810,000 40,770,670 4.6278 2.696 2.696 2.726 2.653 3.025 14,445,219 2.8224 -10.34%
2015-06-26 0 4.930 4.930 4.980 4.930 5.470 5,530,000 28,269,350 5.1120 3.007 3.007 3.037 3.007 3.336 9,067,203 3.1178 -10.04%
2015-06-25 0 5.480 5.470 5.500 5.430 5.580 1,706,000 9,340,180 5.4749 3.342 3.336 3.354 3.312 3.403 2,797,224 3.3391 -1.97%
2015-06-24 0 5.590 5.590 5.600 5.500 5.660 1,012,000 5,620,230 5.5536 3.409 3.409 3.415 3.354 3.452 1,659,315 3.3871 0.72%
2015-06-23 0 5.550 5.550 5.590 5.430 5.900 2,665,000 14,979,560 5.6208 3.385 3.385 3.409 3.312 3.598 4,369,638 3.4281 0.54%
2015-06-22 0 5.520 5.500 5.580 5.440 5.750 1,663,000 9,183,730 5.5224 3.367 3.354 3.403 3.318 3.507 2,726,719 3.3681 -1.78%
2015-06-19 0 5.620 5.620 5.650 5.510 6.000 2,583,804 14,787,055 5.7230 3.428 3.428 3.446 3.360 3.659 4,236,505 3.4904 -3.60%
2015-06-18 0 5.830 5.830 5.870 5.680 6.210 4,051,000 24,321,160 6.0037 3.556 3.556 3.580 3.464 3.787 6,642,177 3.6616 2.82%
2015-06-17 0 5.670 5.640 5.660 5.410 5.700 2,075,000 11,563,650 5.5728 3.458 3.440 3.452 3.300 3.476 3,402,251 3.3988 2.35%
2015-06-16 0 5.540 5.510 5.540 5.400 5.750 2,480,000 13,792,530 5.5615 3.379 3.360 3.379 3.293 3.507 4,066,304 3.3919 -3.99%
2015-06-15 0 5.770 5.750 5.760 5.750 6.030 1,997,000 11,700,960 5.8593 3.519 3.507 3.513 3.507 3.678 3,274,359 3.5735 -4.15%
2015-06-12 0 6.020 6.010 6.040 5.870 6.090 1,779,000 10,603,925 5.9606 3.672 3.665 3.684 3.580 3.714 2,916,918 3.6353 0.67%
2015-06-11 0 5.980 5.940 5.980 5.630 6.000 2,292,000 13,518,290 5.8980 3.647 3.623 3.647 3.434 3.659 3,758,052 3.5972 2.93%
2015-06-10 0 5.810 5.810 5.840 5.620 5.920 2,608,000 15,133,190 5.8026 3.543 3.543 3.562 3.428 3.611 4,276,178 3.5390 3.75%
2015-06-09 0 5.600 5.590 5.620 5.330 6.020 5,869,000 32,808,710 5.5902 3.415 3.409 3.428 3.251 3.672 9,623,041 3.4094 -6.98%
2015-06-08 0 6.020 6.010 6.020 6.000 6.550 5,346,000 32,810,170 6.1373 3.672 3.665 3.672 3.659 3.995 8,765,509 3.7431 -6.08%
2015-06-05 0 6.410 6.400 6.490 6.360 6.890 4,185,000 27,505,930 6.5725 3.909 3.903 3.958 3.879 4.202 6,861,889 4.0085 -4.19%
2015-06-04 0 6.690 6.690 6.700 6.300 7.060 4,862,000 32,388,640 6.6616 4.080 4.080 4.086 3.842 4.306 7,971,924 4.0628 -2.76%
2015-06-03 0 6.880 6.890 6.920 6.800 7.210 3,373,000 23,417,130 6.9425 4.196 4.202 4.220 4.147 4.397 5,530,502 4.2342 -4.31%
2015-06-02 0 7.190 7.180 7.190 7.060 7.580 4,668,000 33,992,170 7.2820 4.385 4.379 4.385 4.306 4.623 7,653,834 4.4412 -2.97%
2015-06-01 0 7.410 7.360 7.410 6.800 7.720 11,472,000 84,077,770 7.3290 4.519 4.489 4.519 4.147 4.708 18,809,937 4.4699 6.93%
2015-05-29 0 6.930 6.750 7.000 6.500 7.000 7,559,000 51,013,015 6.7486 4.227 4.117 4.269 3.964 4.269 12,394,030 4.1159 5.16%
2015-05-28 0 6.590 6.550 6.590 6.320 7.050 10,235,000 69,870,340 6.8266 4.019 3.995 4.019 3.855 4.300 16,781,704 4.1635 -4.91%
2015-05-27 0 6.930 6.910 6.930 6.860 7.010 5,332,000 37,046,590 6.9480 4.227 4.214 4.227 4.184 4.275 8,742,554 4.2375 1.17%
2015-05-26 0 6.850 6.840 6.890 6.780 7.200 9,031,000 62,831,872 6.9574 4.178 4.172 4.202 4.135 4.391 14,807,579 4.2432 -0.72%
2015-05-22 0 6.900 6.900 6.970 6.730 7.020 3,634,000 25,040,075 6.8905 4.208 4.208 4.251 4.105 4.281 5,958,448 4.2024 -1.15%
2015-05-21 0 6.980 6.980 7.000 6.680 7.100 5,835,000 40,513,530 6.9432 4.257 4.257 4.269 4.074 4.330 9,567,293 4.2346 1.16%
2015-05-20 0 6.900 6.870 6.920 6.710 6.980 4,159,000 28,367,170 6.8207 4.208 4.190 4.220 4.092 4.257 6,819,258 4.1599 -0.72%
2015-05-19 0 6.950 6.910 6.950 6.830 7.290 7,272,906 50,893,559 6.9977 4.239 4.214 4.239 4.166 4.446 11,924,939 4.2678 -0.43%
2015-05-18 0 6.980 6.920 7.000 6.670 7.280 16,124,077 113,121,755 7.0157 4.257 4.220 4.269 4.068 4.440 26,437,664 4.2788 2.05%
2015-05-15 0 6.840 6.830 6.840 6.440 7.200 27,147,000 186,494,625 6.8698 4.172 4.166 4.172 3.928 4.391 44,511,277 4.1898 6.21%
2015-05-14 0 6.440 6.440 6.450 5.980 6.450 35,052,000 217,003,270 6.1909 3.928 3.928 3.934 3.647 3.934 57,472,622 3.7758 7.51%
2015-05-13 0 5.990 5.990 6.000 5.670 6.090 5,513,000 32,993,764 5.9847 3.653 3.653 3.659 3.458 3.714 9,039,329 3.6500 2.39%
2015-05-12 0 5.850 5.850 5.880 5.800 5.940 3,385,000 19,812,265 5.8530 3.568 3.568 3.586 3.537 3.623 5,550,178 3.5697 -0.68%
2015-05-11 0 5.890 5.860 5.900 5.390 6.000 5,631,000 32,631,160 5.7949 3.592 3.574 3.598 3.287 3.659 9,232,807 3.5343 7.88%
2015-05-08 0 5.460 5.450 5.490 5.370 5.620 3,472,000 19,042,637 5.4846 3.330 3.324 3.348 3.275 3.428 5,692,826 3.3450 2.82%
2015-05-07 0 5.310 5.310 5.330 5.200 5.780 3,538,000 19,253,840 5.4420 3.239 3.239 3.251 3.171 3.525 5,801,042 3.3190 -7.97%
2015-05-06 0 5.770 5.760 5.770 5.640 5.950 2,749,000 16,000,650 5.8205 3.519 3.513 3.519 3.440 3.629 4,507,367 3.5499 -2.20%
2015-05-05 0 5.900 5.860 5.900 5.700 6.150 2,541,000 15,025,815 5.9133 3.598 3.574 3.598 3.476 3.751 4,166,322 3.6065 -1.67%
2015-05-04 0 6.000 6.000 6.050 5.850 6.150 5,208,000 31,427,185 6.0344 3.659 3.659 3.690 3.568 3.751 8,539,239 3.6803 1.18%
2015-04-30 0 5.930 5.930 5.950 5.740 6.000 3,514,000 20,869,755 5.9390 3.617 3.617 3.629 3.501 3.659 5,761,691 3.6222 3.31%
2015-04-29 0 5.740 5.710 5.740 5.530 5.850 5,771,000 32,929,090 5.7060 3.501 3.482 3.501 3.373 3.568 9,462,356 3.4800 4.36%
2015-04-28 0 5.500 5.480 5.520 5.320 6.060 8,710,000 49,972,575 5.7374 3.354 3.342 3.367 3.245 3.696 14,281,255 3.4992 -4.35%
2015-04-27 0 5.750 5.750 5.800 5.720 6.100 5,027,000 29,482,080 5.8647 3.507 3.507 3.537 3.489 3.720 8,242,465 3.5769 -1.71%
2015-04-24 0 5.850 5.810 5.850 5.650 6.080 6,103,394 35,856,095 5.8748 3.568 3.543 3.568 3.446 3.708 10,007,362 3.5830 -0.51%
2015-04-23 0 5.880 5.850 5.870 5.700 5.880 3,925,000 22,669,045 5.7756 3.586 3.568 3.580 3.476 3.586 6,435,583 3.5225 1.38%
2015-04-22 0 5.800 5.800 5.810 5.550 5.870 7,050,000 40,524,140 5.7481 3.537 3.537 3.543 3.385 3.580 11,559,454 3.5057 1.40%
2015-04-21 0 5.720 5.700 5.720 5.230 5.720 5,642,000 31,399,490 5.5653 3.489 3.476 3.489 3.190 3.489 9,250,843 3.3942 5.73%
2015-04-20 0 5.410 5.400 5.420 5.210 5.680 5,808,000 31,142,460 5.3620 3.300 3.293 3.306 3.178 3.464 9,523,023 3.2702 -1.28%
2015-04-17 0 5.480 5.480 5.510 5.460 5.970 8,260,000 46,471,920 5.6261 3.342 3.342 3.360 3.330 3.641 13,543,417 3.4313 -5.84%
2015-04-16 0 5.820 5.760 5.820 5.570 5.950 7,603,000 44,151,410 5.8071 3.550 3.513 3.550 3.397 3.629 12,466,174 3.5417 4.49%
2015-04-15 0 5.570 5.570 5.600 5.570 6.100 6,072,000 35,338,560 5.8199 3.397 3.397 3.415 3.397 3.720 9,955,887 3.5495 -6.86%
2015-04-14 0 5.980 5.970 5.990 5.950 6.550 8,589,000 52,936,225 6.1633 3.647 3.641 3.653 3.629 3.995 14,082,858 3.7589 -6.56%
2015-04-13 0 6.400 6.390 6.400 6.200 6.610 15,602,000 100,152,915 6.4192 3.903 3.897 3.903 3.781 4.031 25,581,646 3.9150 2.24%
2015-04-10 0 6.260 6.190 6.200 5.850 6.450 17,744,000 109,585,590 6.1759 3.818 3.775 3.781 3.568 3.934 29,093,752 3.7666 5.39%
2015-04-09 0 5.940 5.890 5.940 5.650 7.000 25,144,700 157,471,983 6.2626 3.623 3.592 3.623 3.446 4.269 41,228,228 3.8195 -2.46%
2015-04-08 0 6.090 6.090 6.120 5.600 6.200 43,219,333 259,951,277 6.0147 3.714 3.714 3.733 3.415 3.781 70,864,099 3.6683 17.12%
2015-04-02 0 5.200 5.170 5.200 4.900 5.290 12,672,000 65,007,000 5.1300 3.171 3.153 3.171 2.988 3.226 20,777,504 3.1287 6.34%
2015-04-01 0 4.890 4.880 4.900 4.700 4.940 9,573,000 46,373,050 4.8442 2.982 2.976 2.988 2.866 3.013 15,696,263 2.9544 2.52%
2015-03-31 0 4.770 4.760 4.770 4.450 4.800 7,047,500 32,901,990 4.6686 2.909 2.903 2.909 2.714 2.927 11,555,355 2.8473 0.63%
2015-03-30 0 4.740 4.730 4.740 4.370 4.970 10,636,000 49,929,570 4.6944 2.891 2.885 2.891 2.665 3.031 17,439,199 2.8631 12.06%
2015-03-27 0 4.230 4.210 4.230 4.050 4.350 3,560,000 14,885,150 4.1812 2.580 2.568 2.580 2.470 2.653 5,837,114 2.5501 -0.24%
2015-03-26 0 4.240 4.240 4.250 3.690 4.450 13,664,000 57,542,380 4.2112 2.586 2.586 2.592 2.250 2.714 22,404,026 2.5684 14.91%
2015-03-25 0 3.690 3.670 3.700 3.260 3.770 8,003,300 27,970,303 3.4948 2.250 2.238 2.257 1.988 2.299 13,122,522 2.1315 14.60%
2015-03-24 0 3.220 3.190 3.240 3.150 3.300 1,038,000 3,346,790 3.2243 1.964 1.946 1.976 1.921 2.013 1,701,945 1.9664 -0.92%
2015-03-23 0 3.250 3.220 3.270 3.100 3.300 3,823,000 12,195,290 3.1900 1.982 1.964 1.994 1.891 2.013 6,268,339 1.9455 4.84%
2015-03-20 0 3.100 3.100 3.120 3.070 3.370 2,908,000 9,337,780 3.2111 1.891 1.891 1.903 1.872 2.055 4,768,070 1.9584 -6.91%
2015-03-19 0 3.330 3.340 3.370 3.290 3.450 1,712,000 5,740,770 3.3533 2.031 2.037 2.055 2.007 2.104 2,807,062 2.0451 -2.92%
2015-03-18 0 3.430 3.420 3.430 3.380 3.600 1,222,000 4,262,640 3.4882 2.092 2.086 2.092 2.061 2.196 2,003,639 2.1274 1.78%
2015-03-17 0 3.370 3.350 3.370 3.340 3.490 1,453,000 4,971,530 3.4216 2.055 2.043 2.055 2.037 2.129 2,382,395 2.0868 -3.16%
2015-03-16 0 3.480 3.470 3.480 3.400 3.650 1,120,000 3,896,860 3.4793 2.122 2.116 2.122 2.074 2.226 1,836,396 2.1220 -2.52%
2015-03-13 0 3.570 3.530 3.580 3.500 3.710 847,000 3,032,360 3.5801 2.177 2.153 2.183 2.135 2.263 1,388,774 2.1835 -3.51%
2015-03-12 0 3.700 3.600 3.700 3.600 3.870 823,000 3,029,490 3.6810 2.257 2.196 2.257 2.196 2.360 1,349,423 2.2450 -0.80%
2015-03-11 0 3.730 3.680 3.750 3.680 3.810 905,000 3,382,020 3.7370 2.275 2.244 2.287 2.244 2.324 1,483,873 2.2792 0.81%
2015-03-10 0 3.700 3.680 3.700 3.650 3.780 971,000 3,592,700 3.7000 2.257 2.244 2.257 2.226 2.305 1,592,089 2.2566 0.27%
2015-03-09 0 3.690 3.670 3.700 3.560 3.750 1,714,000 6,319,410 3.6869 2.250 2.238 2.257 2.171 2.287 2,810,341 2.2486 3.94%
2015-03-06 0 3.550 3.560 3.580 3.340 3.600 1,632,000 5,748,670 3.5225 2.165 2.171 2.183 2.037 2.196 2,675,891 2.1483 5.34%
2015-03-05 0 3.370 3.380 3.390 3.330 3.450 941,000 3,188,610 3.3885 2.055 2.061 2.068 2.031 2.104 1,542,900 2.0666 0.00%
2015-03-04 0 3.370 3.370 3.380 3.260 3.400 2,220,000 7,391,260 3.3294 2.055 2.055 2.061 1.988 2.074 3,639,998 2.0306 2.74%
2015-03-03 0 3.280 3.260 3.280 3.260 3.410 1,190,000 3,960,240 3.3279 2.000 1.988 2.000 1.988 2.080 1,951,170 2.0297 -2.09%
2015-03-02 0 3.350 3.340 3.350 3.320 3.520 1,209,000 4,092,460 3.3850 2.043 2.037 2.043 2.025 2.147 1,982,323 2.0645 -2.62%
2015-02-27 0 3.440 3.440 3.450 3.430 3.510 862,000 2,985,035 3.4629 2.098 2.098 2.104 2.092 2.141 1,413,369 2.1120 0.58%
2015-02-26 0 3.420 3.420 3.450 3.330 3.450 1,200,000 4,082,040 3.4017 2.086 2.086 2.104 2.031 2.104 1,967,567 2.0747 2.09%
2015-02-25 0 3.350 3.330 3.350 3.300 3.380 982,000 3,276,260 3.3363 2.043 2.031 2.043 2.013 2.061 1,610,125 2.0348 0.60%
2015-02-24 0 3.330 3.310 3.350 3.280 3.390 967,000 3,222,225 3.3322 2.031 2.019 2.043 2.000 2.068 1,585,531 2.0323 0.00%
2015-02-23 0 3.330 3.290 3.330 3.270 3.350 1,246,000 4,125,360 3.3109 2.031 2.007 2.031 1.994 2.043 2,042,990 2.0193 0.60%
2015-02-18 0 3.310 3.300 3.320 3.300 3.390 127,000 421,825 3.3215 2.019 2.013 2.025 2.013 2.068 208,234 2.0257 -1.49%
2015-02-17 0 3.360 3.340 3.370 3.330 3.460 776,000 2,610,760 3.3644 2.049 2.037 2.055 2.031 2.110 1,272,360 2.0519 -0.59%
2015-02-16 0 3.380 3.350 3.360 3.260 3.430 1,629,000 5,470,460 3.3582 2.061 2.043 2.049 1.988 2.092 2,670,972 2.0481 4.00%
2015-02-13 0 3.250 3.250 3.270 3.240 3.340 903,000 2,962,520 3.2808 1.982 1.982 1.994 1.976 2.037 1,480,594 2.0009 -0.31%
2015-02-12 0 3.320 3.300 3.320 3.280 3.360 1,460,000 4,849,400 3.3215 1.988 1.976 1.988 1.964 2.012 2,437,932 1.9891 0.00%
2015-02-11 0 3.320 3.300 3.370 3.290 3.420 1,737,000 5,789,200 3.3329 1.988 1.976 2.018 1.970 2.048 2,900,471 1.9960 -1.19%
2015-02-10 0 3.360 3.360 3.380 3.330 3.400 1,487,000 5,010,420 3.3695 2.012 2.012 2.024 1.994 2.036 2,483,017 2.0179 -1.75%
2015-02-09 0 3.420 3.390 3.420 3.340 3.470 1,483,000 5,021,490 3.3860 2.048 2.030 2.048 2.000 2.078 2,476,338 2.0278 4.59%
2015-02-06 0 3.270 3.260 3.320 3.250 3.400 1,571,000 5,217,770 3.3213 1.958 1.952 1.988 1.946 2.036 2,623,281 1.9890 -1.51%
2015-02-05 0 3.320 3.300 3.320 3.300 3.500 1,557,000 5,253,220 3.3739 1.988 1.976 1.988 1.976 2.096 2,599,904 2.0205 -2.64%
2015-02-04 0 3.410 3.410 3.420 3.380 3.580 1,521,000 5,201,420 3.4197 2.042 2.042 2.048 2.024 2.144 2,539,791 2.0480 -1.73%
2015-02-03 0 3.470 3.450 3.480 3.430 3.620 1,495,000 5,211,390 3.4859 2.078 2.066 2.084 2.054 2.168 2,496,375 2.0876 1.46%
2015-02-02 0 3.420 3.400 3.450 3.350 3.490 1,565,000 5,358,420 3.4239 2.048 2.036 2.066 2.006 2.090 2,613,262 2.0505 -3.12%
2015-01-30 0 3.530 3.510 3.520 3.470 3.570 1,431,000 5,056,320 3.5334 2.114 2.102 2.108 2.078 2.138 2,389,507 2.1161 -0.28%
2015-01-29 0 3.540 3.540 3.550 3.530 3.570 1,411,000 5,003,570 3.5461 2.120 2.120 2.126 2.114 2.138 2,356,111 2.1237 -0.56%
2015-01-28 0 3.560 3.550 3.570 3.530 3.690 1,408,000 5,069,250 3.6003 2.132 2.126 2.138 2.114 2.210 2,351,101 2.1561 -0.84%
2015-01-27 0 3.590 3.570 3.600 3.490 3.660 624,000 2,233,025 3.5786 2.150 2.138 2.156 2.090 2.192 1,041,965 2.1431 0.84%
2015-01-26 0 3.560 3.550 3.620 3.490 3.660 536,000 1,904,730 3.5536 2.132 2.126 2.168 2.090 2.192 895,022 2.1281 -1.66%
2015-01-23 0 3.620 3.610 3.630 3.560 3.730 1,610,000 5,858,350 3.6387 2.168 2.162 2.174 2.132 2.234 2,688,404 2.1791 -0.55%
2015-01-22 0 3.640 3.640 3.690 3.480 3.690 1,831,000 6,549,610 3.5771 2.180 2.180 2.210 2.084 2.210 3,057,434 2.1422 2.82%
2015-01-21 0 3.540 3.500 3.540 3.330 3.550 2,419,098 8,422,538 3.4817 2.120 2.096 2.120 1.994 2.126 4,039,449 2.0851 5.67%
2015-01-20 0 3.350 3.310 3.360 3.230 3.370 2,093,000 6,982,180 3.3360 2.006 1.982 2.012 1.934 2.018 3,494,925 1.9978 2.13%
2015-01-19 0 3.280 3.270 3.320 3.270 3.370 1,765,000 5,896,220 3.3406 1.964 1.958 1.988 1.958 2.018 2,947,226 2.0006 -3.24%
2015-01-16 0 3.390 3.320 3.390 3.270 3.390 2,700,000 8,971,305 3.3227 2.030 1.988 2.030 1.958 2.030 4,508,504 1.9899 -0.59%
2015-01-15 0 3.410 3.320 3.420 3.300 3.470 1,421,000 4,778,300 3.3626 2.042 1.988 2.048 1.976 2.078 2,372,809 2.0138 0.00%
2015-01-14 0 3.410 3.470 3.490 3.300 3.510 1,252,000 4,279,090 3.4178 2.042 2.078 2.090 1.976 2.102 2,090,610 2.0468 0.29%
2015-01-13 0 3.400 3.330 3.400 3.240 3.460 2,700,000 9,019,340 3.3405 2.036 1.994 2.036 1.940 2.072 4,508,504 2.0005 -1.73%
2015-01-12 0 3.460 3.460 3.500 3.350 3.580 803,000 2,797,630 3.4840 2.072 2.072 2.096 2.006 2.144 1,340,862 2.0864 -3.08%
2015-01-09 0 3.570 3.420 3.570 3.200 3.800 6,518,000 22,671,370 3.4783 2.138 2.048 2.138 1.916 2.276 10,883,863 2.0830 -5.31%
2015-01-08 0 3.770 3.740 3.780 3.750 3.880 1,635,000 6,230,890 3.8109 2.258 2.240 2.264 2.246 2.324 2,730,150 2.2823 -0.53%
2015-01-07 0 3.790 3.760 3.790 3.750 3.860 1,508,000 5,730,960 3.8004 2.270 2.252 2.270 2.246 2.312 2,518,083 2.2759 -1.56%
2015-01-06 0 3.850 3.830 3.850 3.800 3.890 1,316,000 5,050,870 3.8380 2.306 2.294 2.306 2.276 2.330 2,197,478 2.2985 -0.26%
2015-01-05 0 3.860 3.850 3.870 3.810 3.930 1,314,000 5,067,190 3.8563 2.312 2.306 2.318 2.282 2.354 2,194,139 2.3094 -1.28%
2015-01-02 0 3.910 3.890 3.910 3.850 4.100 1,445,000 5,654,650 3.9133 2.342 2.330 2.342 2.306 2.455 2,412,885 2.3435 -4.40%
2014-12-31 0 4.090 4.050 4.080 3.930 4.110 1,071,000 4,305,930 4.0205 2.449 2.425 2.443 2.354 2.461 1,788,373 2.4077 5.14%
2014-12-30 0 3.890 3.860 3.890 3.830 3.940 1,490,000 5,781,300 3.8801 2.330 2.312 2.330 2.294 2.360 2,488,026 2.3236 0.78%
2014-12-29 0 3.860 3.840 3.870 3.810 4.000 1,323,000 5,101,200 3.8558 2.312 2.300 2.318 2.282 2.395 2,209,167 2.3091 -3.02%
2014-12-24 0 3.980 3.940 3.980 3.900 3.990 708,000 2,804,550 3.9612 2.383 2.360 2.383 2.336 2.389 1,182,230 2.3723 0.00%
2014-12-23 0 3.980 3.980 4.010 3.960 4.080 1,289,000 5,152,580 3.9973 2.383 2.383 2.401 2.372 2.443 2,152,393 2.3939 -1.49%
2014-12-22 0 4.040 4.000 4.030 3.910 4.280 1,432,000 5,832,720 4.0731 2.419 2.395 2.413 2.342 2.563 2,391,177 2.4393 -6.91%
2014-12-19 0 4.340 4.290 4.300 3.900 4.500 3,632,000 14,898,095 4.1019 2.599 2.569 2.575 2.336 2.695 6,064,773 2.4565 11.57%
2014-12-18 0 3.890 3.880 3.890 3.820 3.980 2,007,000 7,827,210 3.9000 2.330 2.324 2.330 2.288 2.383 3,351,321 2.3356 2.10%
2014-12-17 0 3.810 3.800 3.810 3.790 3.930 1,967,000 7,555,350 3.8411 2.282 2.276 2.282 2.270 2.354 3,284,529 2.3003 -4.03%
2014-12-16 0 3.970 3.950 3.970 3.930 4.040 1,495,000 5,943,130 3.9753 2.378 2.366 2.378 2.354 2.419 2,496,375 2.3807 -1.49%
2014-12-15 0 4.030 4.010 4.080 3.890 4.080 2,855,902 11,306,097 3.9589 2.413 2.401 2.443 2.330 2.443 4,768,832 2.3708 0.25%
2014-12-12 0 4.020 3.980 4.020 3.920 4.060 2,943,000 11,651,990 3.9592 2.407 2.383 2.407 2.348 2.431 4,914,269 2.3711 2.03%
2014-12-11 0 3.940 3.890 3.940 3.900 4.020 1,988,000 7,859,400 3.9534 2.360 2.330 2.360 2.336 2.407 3,319,595 2.3676 -1.50%
2014-12-10 0 4.000 4.010 4.020 3.860 4.050 1,128,000 4,509,480 3.9978 2.395 2.401 2.407 2.312 2.425 1,883,553 2.3941 1.01%
2014-12-09 0 3.960 3.960 4.000 3.910 4.190 5,561,000 22,255,920 4.0021 2.372 2.372 2.395 2.342 2.509 9,285,848 2.3968 -4.58%
2014-12-08 0 4.150 4.140 4.150 4.010 4.210 1,355,000 5,639,130 4.1617 2.485 2.479 2.485 2.401 2.521 2,262,601 2.4923 0.48%
2014-12-05 0 4.130 4.120 4.150 4.010 4.200 1,336,000 5,463,540 4.0895 2.473 2.467 2.485 2.401 2.515 2,230,875 2.4491 -0.24%
2014-12-04 0 4.140 4.130 4.180 4.010 4.180 3,115,000 12,846,680 4.1241 2.479 2.473 2.503 2.401 2.503 5,201,478 2.4698 3.24%
2014-12-03 0 4.010 4.010 4.040 3.990 4.130 1,981,000 8,034,330 4.0557 2.401 2.401 2.419 2.389 2.473 3,307,906 2.4288 -1.72%
2014-12-02 0 4.080 4.040 4.070 4.010 4.200 2,110,000 8,592,790 4.0724 2.443 2.419 2.437 2.401 2.515 3,523,312 2.4388 -0.73%
2014-12-01 0 4.110 4.100 4.110 4.050 4.310 1,711,000 7,033,020 4.1105 2.461 2.455 2.461 2.425 2.581 2,857,056 2.4616 -4.20%
2014-11-28 0 4.290 4.290 4.300 4.160 4.400 1,907,000 8,111,130 4.2533 2.569 2.569 2.575 2.491 2.635 3,184,340 2.5472 -0.23%
2014-11-27 0 4.300 4.280 4.320 4.170 4.640 3,315,000 14,707,340 4.4366 2.575 2.563 2.587 2.497 2.779 5,535,441 2.6569 -7.33%
2014-11-26 0 4.640 4.640 4.670 4.560 4.710 705,782 3,251,418 4.6068 2.779 2.779 2.797 2.731 2.821 1,178,526 2.7589 1.75%
2014-11-25 0 4.560 4.560 4.590 4.520 4.740 4,623,000 21,420,675 4.6335 2.731 2.731 2.749 2.707 2.839 7,719,561 2.7749 -1.51%
2014-11-24 0 4.630 4.600 4.630 4.570 5.190 1,646,000 7,839,030 4.7625 2.773 2.755 2.773 2.737 3.108 2,748,518 2.8521 -4.14%
2014-11-21 0 4.830 4.820 4.840 4.760 5.080 1,049,000 5,092,470 4.8546 2.893 2.887 2.899 2.851 3.042 1,751,637 2.9073 -1.83%
2014-11-20 0 4.920 4.900 4.930 4.670 4.950 2,710,000 13,114,440 4.8393 2.946 2.934 2.952 2.797 2.964 4,525,202 2.8981 4.68%
2014-11-19 0 4.700 4.710 4.730 4.630 4.740 1,083,000 5,087,965 4.6980 2.815 2.821 2.833 2.773 2.839 1,808,411 2.8135 0.21%
2014-11-18 0 4.690 4.670 4.690 4.600 4.700 1,237,000 5,766,680 4.6618 2.809 2.797 2.809 2.755 2.815 2,065,563 2.7918 0.43%
2014-11-17 0 4.670 4.630 4.680 4.530 4.690 1,279,000 5,862,280 4.5835 2.797 2.773 2.803 2.713 2.809 2,135,695 2.7449 1.52%
2014-11-14 0 4.600 4.590 4.600 4.540 4.680 1,140,000 5,241,450 4.5978 2.755 2.749 2.755 2.719 2.803 1,903,591 2.7535 1.55%
2014-11-13 0 4.530 4.520 4.530 4.450 4.540 1,305,000 5,859,580 4.4901 2.713 2.707 2.713 2.665 2.719 2,179,110 2.6890 1.80%
2014-11-12 0 4.450 4.440 4.460 4.430 4.610 1,213,000 5,421,285 4.4693 2.665 2.659 2.671 2.653 2.761 2,025,487 2.6765 -2.20%
2014-11-11 0 4.550 4.550 4.580 4.550 4.720 2,082,000 9,688,160 4.6533 2.725 2.725 2.743 2.725 2.827 3,476,557 2.7867 -2.15%
2014-11-10 0 4.650 4.640 4.650 4.600 4.780 1,391,000 6,503,180 4.6752 2.785 2.779 2.785 2.755 2.863 2,322,714 2.7998 -0.21%
2014-11-07 0 4.660 4.650 4.660 4.250 4.760 2,179,000 9,888,800 4.5382 2.791 2.785 2.791 2.545 2.851 3,638,530 2.7178 7.62%
2014-11-06 0 4.330 4.330 4.350 4.260 4.400 949,000 4,103,820 4.3244 2.593 2.593 2.605 2.551 2.635 1,584,656 2.5897 0.70%
2014-11-05 0 4.300 4.310 4.320 4.160 4.340 1,441,000 6,138,630 4.2600 2.575 2.581 2.587 2.491 2.599 2,406,205 2.5512 3.12%
2014-11-04 0 4.170 4.170 4.210 4.010 4.230 1,931,000 7,916,970 4.0999 2.497 2.497 2.521 2.401 2.533 3,224,415 2.4553 1.21%
2014-11-03 0 4.120 4.070 4.140 4.000 4.240 1,887,000 7,764,030 4.1145 2.467 2.437 2.479 2.395 2.539 3,150,943 2.4640 0.49%
2014-10-31 0 4.100 4.080 4.110 3.930 4.380 7,913,000 32,345,080 4.0876 2.455 2.443 2.461 2.354 2.623 13,213,256 2.4479 -6.39%
2014-10-30 0 4.380 4.340 4.400 4.330 4.740 2,626,000 11,702,680 4.4565 2.623 2.599 2.635 2.593 2.839 4,384,938 2.6688 -6.61%
2014-10-29 0 4.690 4.630 4.690 4.500 4.850 1,475,000 6,981,900 4.7335 2.809 2.773 2.809 2.695 2.905 2,462,979 2.8347 -1.68%
2014-10-28 0 4.770 4.780 4.800 4.720 4.890 460,000 2,195,250 4.7723 2.857 2.863 2.875 2.827 2.928 768,115 2.8580 0.00%
2014-10-27 0 4.770 4.770 4.800 4.760 4.890 597,000 2,894,340 4.8481 2.857 2.857 2.875 2.851 2.928 996,880 2.9034 -3.25%
2014-10-24 0 4.930 4.910 4.930 4.860 5.000 404,000 1,993,555 4.9345 2.952 2.940 2.952 2.910 2.994 674,606 2.9551 1.23%
2014-10-23 0 4.870 4.890 4.900 4.860 4.920 259,000 1,264,480 4.8822 2.916 2.928 2.934 2.910 2.946 432,482 2.9238 -0.61%
2014-10-22 0 4.900 4.870 4.900 4.830 4.950 721,000 3,529,540 4.8953 2.934 2.916 2.934 2.893 2.964 1,203,938 2.9317 1.66%
2014-10-21 0 4.820 4.820 4.880 4.800 4.940 903,000 4,390,020 4.8616 2.887 2.887 2.922 2.875 2.958 1,507,844 2.9115 -0.62%
2014-10-20 0 4.850 4.830 4.880 4.830 4.990 811,000 3,947,880 4.8679 2.905 2.893 2.922 2.893 2.988 1,354,221 2.9152 -2.81%
2014-10-17 0 4.990 4.990 5.000 4.890 5.050 476,000 2,368,560 4.9760 2.988 2.988 2.994 2.928 3.024 794,833 2.9799 2.04%
2014-10-16 0 4.890 4.880 4.900 4.880 5.110 836,000 4,149,320 4.9633 2.928 2.922 2.934 2.922 3.060 1,395,966 2.9724 -3.74%
2014-10-15 0 5.080 5.060 5.100 5.020 5.130 508,000 2,584,140 5.0869 3.042 3.030 3.054 3.006 3.072 848,267 3.0464 0.00%
2014-10-14 0 5.080 5.040 5.120 4.980 5.150 863,000 4,388,230 5.0849 3.042 3.018 3.066 2.982 3.084 1,441,051 3.0452 -0.78%
2014-10-13 0 5.120 5.120 5.130 5.030 5.160 1,106,000 5,628,810 5.0893 3.066 3.066 3.072 3.012 3.090 1,846,817 3.0478 0.39%
2014-10-10 0 5.100 5.100 5.110 4.950 5.100 1,208,000 6,107,820 5.0561 3.054 3.054 3.060 2.964 3.054 2,017,138 3.0280 0.00%
2014-10-09 0 5.100 5.090 5.110 5.000 5.140 1,093,000 5,579,060 5.1044 3.054 3.048 3.060 2.994 3.078 1,825,109 3.0568 2.00%
2014-10-08 0 5.000 5.000 5.030 4.930 5.090 710,000 3,555,440 5.0077 2.994 2.994 3.012 2.952 3.048 1,185,570 2.9989 0.20%
2014-10-07 0 4.990 4.990 5.000 4.950 5.040 1,462,000 7,296,280 4.9906 2.988 2.988 2.994 2.964 3.018 2,441,271 2.9887 1.22%
2014-10-06 0 4.930 4.910 4.930 4.800 5.030 1,695,000 8,308,270 4.9016 2.952 2.940 2.952 2.875 3.012 2,830,339 2.9354 2.49%
2014-10-03 0 4.810 4.810 4.900 4.700 4.860 337,000 1,630,610 4.8386 2.881 2.881 2.934 2.815 2.910 562,728 2.8977 1.05%
2014-09-30 0 4.760 4.760 4.820 4.700 4.890 2,883,000 13,766,970 4.7752 2.851 2.851 2.887 2.815 2.928 4,814,080 2.8597 -3.64%
2014-09-29 0 4.940 4.920 4.970 4.820 4.990 1,861,000 9,109,020 4.8947 2.958 2.946 2.976 2.887 2.988 3,107,528 2.9313 0.61%
2014-09-26 0 4.910 4.900 4.930 4.900 5.040 1,574,000 7,822,920 4.9701 2.940 2.934 2.952 2.934 3.018 2,628,291 2.9764 -3.54%
2014-09-25 0 5.090 5.090 5.100 4.830 5.090 941,000 4,726,160 5.0225 3.048 3.048 3.054 2.893 3.048 1,571,297 3.0078 3.25%
2014-09-24 0 4.930 4.900 4.930 4.830 5.000 3,266,000 16,094,400 4.9279 2.952 2.934 2.952 2.893 2.994 5,453,620 2.9511 -1.40%
2014-09-23 0 5.000 4.980 5.030 4.980 5.090 970,000 4,884,550 5.0356 2.994 2.982 3.012 2.982 3.048 1,619,722 3.0157 -0.99%
2014-09-22 0 5.050 5.000 5.050 5.000 5.080 756,000 3,803,290 5.0308 3.024 2.994 3.024 2.994 3.042 1,262,381 3.0128 0.00%
2014-09-19 0 5.050 5.050 5.070 4.970 5.170 3,751,000 19,064,580 5.0825 3.024 3.024 3.036 2.976 3.096 6,263,481 3.0438 -1.37%
2014-09-18 0 5.120 5.120 5.150 5.110 5.260 1,399,000 7,248,075 5.1809 3.066 3.066 3.084 3.060 3.150 2,336,073 3.1027 -0.58%
2014-09-17 0 5.150 5.110 5.150 4.970 5.180 3,288,000 16,779,360 5.1032 3.084 3.060 3.084 2.976 3.102 5,490,356 3.0562 4.25%
2014-09-16 0 4.940 4.920 4.950 4.900 5.070 656,000 3,254,920 4.9618 2.958 2.946 2.964 2.934 3.036 1,095,399 2.9714 -0.20%
2014-09-15 0 4.950 4.910 4.950 4.760 5.000 1,921,000 9,319,390 4.8513 2.964 2.940 2.964 2.851 2.994 3,207,717 2.9053 2.70%
2014-09-12 0 4.820 4.820 4.860 4.790 4.900 1,693,000 8,183,600 4.8338 2.887 2.887 2.910 2.869 2.934 2,826,999 2.8948 -0.21%
2014-09-11 0 4.830 4.820 4.830 4.700 5.010 4,147,000 20,018,420 4.8272 2.893 2.887 2.893 2.815 3.000 6,924,728 2.8909 -2.42%
2014-09-10 0 4.950 4.940 4.950 4.900 5.120 5,705,000 28,294,330 4.9596 2.964 2.958 2.964 2.934 3.066 9,526,302 2.9701 -3.32%
2014-09-08 0 5.120 5.120 5.130 5.070 5.220 892,400 4,598,684 5.1532 3.066 3.066 3.072 3.036 3.126 1,490,144 3.0861 -1.92%
2014-09-05 0 5.220 5.210 5.250 5.180 5.300 2,229,400 11,669,510 5.2344 3.126 3.120 3.144 3.102 3.174 3,722,688 3.1347 -0.76%
2014-09-04 0 5.260 5.250 5.260 5.240 5.310 2,420,400 12,784,616 5.2820 3.150 3.144 3.150 3.138 3.180 4,041,623 3.1632 0.00%
2014-09-03 0 5.260 5.260 5.280 5.150 5.310 1,353,000 7,115,470 5.2590 3.150 3.150 3.162 3.084 3.180 2,259,261 3.1495 2.14%
2014-09-02 0 5.150 5.150 5.160 5.040 5.280 1,621,800 8,398,570 5.1785 3.084 3.084 3.090 3.018 3.162 2,708,108 3.1013 0.00%
2014-09-01 0 5.150 5.130 5.150 5.050 5.200 2,359,000 12,049,600 5.1079 3.084 3.072 3.084 3.024 3.114 3,939,097 3.0590 0.59%
2014-08-29 0 5.120 5.080 5.150 4.960 5.370 4,882,000 25,202,270 5.1623 3.066 3.042 3.084 2.970 3.216 8,152,043 3.0915 -2.66%
2014-08-28 0 5.260 5.250 5.260 5.250 5.600 3,607,000 19,360,760 5.3676 3.150 3.144 3.150 3.144 3.354 6,023,027 3.2145 -4.01%
2014-08-27 0 5.480 5.460 5.500 5.440 5.740 6,893,000 38,322,005 5.5596 3.282 3.270 3.294 3.258 3.438 11,510,044 3.3294 -5.52%
2014-08-26 0 5.800 5.780 5.820 5.760 5.880 1,029,000 5,972,540 5.8042 3.473 3.461 3.485 3.449 3.521 1,718,241 3.4760 -1.36%
2014-08-25 0 5.880 5.830 5.890 5.770 5.890 1,987,000 11,536,540 5.8060 3.521 3.491 3.527 3.455 3.527 3,317,925 3.4770 1.55%
2014-08-22 0 5.790 5.780 5.790 5.780 5.840 1,201,000 6,968,240 5.8020 3.467 3.461 3.467 3.461 3.497 2,005,449 3.4747 -0.86%
2014-08-21 0 5.840 5.840 5.850 5.720 5.910 1,655,000 9,631,010 5.8193 3.497 3.497 3.503 3.426 3.539 2,763,546 3.4850 -1.68%
2014-08-20 0 5.940 5.930 5.940 5.850 6.010 1,283,000 7,580,810 5.9087 3.557 3.551 3.557 3.503 3.599 2,142,374 3.5385 0.00%
2014-08-19 0 5.940 5.940 5.990 5.860 6.040 1,884,000 11,251,780 5.9723 3.557 3.557 3.587 3.509 3.617 3,145,934 3.5766 0.85%
2014-08-18 0 5.890 5.880 5.900 5.810 5.950 790,000 4,641,910 5.8758 3.527 3.521 3.533 3.479 3.563 1,319,155 3.5189 0.86%
2014-08-15 0 5.840 5.840 5.850 5.790 5.880 874,000 5,093,220 5.8275 3.497 3.497 3.503 3.467 3.521 1,459,419 3.4899 -0.17%
2014-08-14 0 5.850 5.850 5.870 5.780 5.950 1,962,000 11,514,960 5.8690 3.503 3.503 3.515 3.461 3.563 3,276,180 3.5148 0.86%
2014-08-13 0 5.800 5.790 5.800 5.760 6.090 5,725,000 33,528,710 5.8565 3.473 3.467 3.473 3.449 3.647 9,559,698 3.5073 -4.45%
2014-08-12 0 6.070 6.080 6.100 6.050 6.310 8,225,000 50,719,280 6.1665 3.635 3.641 3.653 3.623 3.779 13,734,239 3.6929 -0.98%
2014-08-11 0 6.130 6.100 6.130 5.820 6.170 7,390,400 44,566,681 6.0303 3.671 3.653 3.671 3.485 3.695 12,340,610 3.6114 3.90%
2014-08-08 0 5.900 5.870 5.900 5.780 5.930 2,782,000 16,338,170 5.8728 3.533 3.515 3.533 3.461 3.551 4,645,429 3.5170 0.00%
2014-08-07 0 5.900 5.890 5.930 5.650 5.980 7,288,000 42,749,600 5.8658 3.533 3.527 3.551 3.384 3.581 12,169,621 3.5128 3.51%
2014-08-06 0 5.700 5.700 5.720 5.560 5.720 1,421,000 8,042,370 5.6597 3.414 3.414 3.426 3.330 3.426 2,372,809 3.3894 1.60%
2014-08-05 0 5.610 5.580 5.640 5.550 5.760 2,559,000 14,299,560 5.5879 3.360 3.342 3.378 3.324 3.449 4,273,060 3.3464 -0.18%
2014-08-04 0 5.620 5.620 5.630 5.580 5.670 1,380,000 7,733,120 5.6037 3.366 3.366 3.372 3.342 3.396 2,304,346 3.3559 -1.06%
2014-08-01 0 5.680 5.680 5.690 5.530 5.700 5,255,000 29,452,290 5.6046 3.402 3.402 3.408 3.312 3.414 8,774,885 3.3564 0.53%
2014-07-31 0 5.650 5.640 5.650 5.600 5.780 3,359,000 18,983,240 5.6515 3.384 3.378 3.384 3.354 3.461 5,608,913 3.3845 0.71%
2014-07-30 0 5.610 5.610 5.660 5.610 5.740 3,115,000 17,616,430 5.6554 3.360 3.360 3.390 3.360 3.438 5,201,478 3.3868 -1.23%
2014-07-29 0 5.680 5.680 5.700 5.610 5.850 3,941,000 22,304,690 5.6597 3.402 3.402 3.414 3.360 3.503 6,580,746 3.3894 -1.39%
2014-07-28 0 5.760 5.760 5.780 5.610 5.790 3,804,000 21,655,280 5.6928 3.449 3.449 3.461 3.360 3.467 6,351,981 3.4092 0.35%
2014-07-25 0 5.740 5.730 5.740 5.650 5.770 3,462,000 19,715,530 5.6948 3.438 3.432 3.438 3.384 3.455 5,780,904 3.4105 -0.52%
2014-07-24 0 5.770 5.740 5.780 5.700 5.910 3,706,000 21,328,950 5.7552 3.455 3.438 3.461 3.414 3.539 6,188,339 3.4466 -1.87%
2014-07-23 0 5.880 5.880 5.890 5.850 6.000 2,322,000 13,681,590 5.8922 3.521 3.521 3.527 3.503 3.593 3,877,313 3.5286 -1.18%
2014-07-22 0 5.950 5.950 5.960 5.800 6.050 9,773,000 57,972,600 5.9319 3.563 3.563 3.569 3.473 3.623 16,319,115 3.5524 2.94%
2014-07-21 0 5.780 5.780 5.800 5.650 5.850 6,847,000 39,358,620 5.7483 3.461 3.461 3.473 3.384 3.503 11,433,232 3.4425 0.87%
2014-07-18 0 5.730 5.720 5.730 5.650 5.980 14,296,000 82,935,540 5.8013 3.432 3.426 3.432 3.384 3.581 23,871,694 3.4742 -4.66%
2014-07-17 0 6.010 6.010 6.050 5.930 6.250 12,417,300 76,174,507 6.1345 3.599 3.599 3.623 3.551 3.743 20,734,610 3.6738 1.35%
2014-07-16 0 5.930 5.960 5.970 5.880 6.010 7,348,000 43,441,590 5.9120 3.551 3.569 3.575 3.521 3.599 12,269,810 3.5405 -0.67%
2014-07-15 0 5.970 5.950 5.970 5.860 6.210 15,222,000 91,769,280 6.0287 3.575 3.563 3.575 3.509 3.719 25,417,943 3.6104 -2.13%
2014-07-14 0 6.100 6.120 6.130 5.510 6.150 29,458,000 173,888,340 5.9029 3.653 3.665 3.671 3.300 3.683 49,189,448 3.5351 8.93%
2014-07-11 0 5.600 5.600 5.610 5.480 5.700 11,731,000 65,876,340 5.6156 3.354 3.354 3.360 3.282 3.414 19,588,615 3.3630 0.36%
2014-07-10 0 5.580 5.550 5.560 5.450 5.830 27,367,500 153,360,065 5.6037 3.342 3.324 3.330 3.264 3.491 45,698,697 3.3559 -2.45%
2014-07-09 0 5.720 5.720 5.730 5.450 6.150 160,666,500 935,511,498 5.8227 3.426 3.426 3.432 3.264 3.683 268,283,537 3.4870

Webb-site Database - Powered By Linux Group

Back to top