BEIJING URBAN CONSTRUCTION DESIGN & DEVELOPMENT GROUP CO., LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01599  2014-07-08    
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
2026-07-15 0 1.030 1.030 1.060 1.020 1.040 48,000 49,100 1.0229 1.030 1.030 1.060 1.020 1.040 48,000 1.0229 -2.83%
2026-07-14 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2026-07-13 0 1.060 1.010 1.070 1.010 1.070 363,000 373,130 1.0279 1.060 1.010 1.070 1.010 1.070 363,000 1.0279 3.92%
2026-07-10 0 1.020 1.020 1.070 1.020 1.030 135,000 138,520 1.0261 1.020 1.020 1.070 1.020 1.030 135,000 1.0261 -0.97%
2026-07-09 0 1.030 1.030 1.090 1.030 1.050 15,000 15,730 1.0487 1.030 1.030 1.090 1.030 1.050 15,000 1.0487 -1.90%
2026-07-08 0 1.050 1.020 1.070 1.000 1.050 357,000 371,840 1.0416 1.050 1.020 1.070 1.000 1.050 357,000 1.0416 3.96%
2026-07-07 0 1.010 1.010 1.050 1.000 1.020 89,000 90,410 1.0158 1.010 1.010 1.050 1.000 1.020 89,000 1.0158 -2.88%
2026-07-06 0 1.040 1.040 1.050 - - 0 0 - 1.040 1.040 1.050 - - 0 - 4.00%
2026-07-03 0 1.000 1.000 1.050 1.000 1.020 172,000 172,400 1.0023 1.000 1.000 1.050 1.000 1.020 172,000 1.0023 2.04%
2026-07-02 0 0.980 0.980 1.050 0.980 1.010 494,000 488,250 0.9884 0.980 0.980 1.050 0.980 1.010 494,000 0.9884 -2.00%
2026-06-30 0 1.000 1.000 1.070 0.990 1.010 61,000 60,720 0.9954 1.000 1.000 1.070 0.990 1.010 61,000 0.9954 -1.96%
2026-06-29 0 1.020 1.020 1.040 1.020 1.020 3,000 3,060 1.0200 1.020 1.020 1.040 1.020 1.020 3,000 1.0200 0.00%
2026-06-26 0 1.020 1.020 1.050 1.020 1.030 84,000 85,840 1.0219 1.020 1.020 1.050 1.020 1.030 84,000 1.0219 -1.92%
2026-06-25 0 1.040 1.030 1.040 1.030 1.040 521,022 537,472 1.0316 1.040 1.030 1.040 1.030 1.040 521,022 1.0316 0.00%
2026-06-24 0 1.040 1.040 1.060 1.040 1.060 487,978 510,077 1.0453 1.040 1.040 1.060 1.040 1.060 487,978 1.0453 -1.89%
2026-06-23 0 1.060 1.060 1.070 1.060 1.060 150,000 159,000 1.0600 1.060 1.060 1.070 1.060 1.060 150,000 1.0600 0.00%
2026-06-22 0 1.060 1.060 1.070 1.060 1.070 160,000 170,010 1.0626 1.060 1.060 1.070 1.060 1.070 160,000 1.0626 -0.93%
2026-06-18 0 1.070 1.070 1.080 1.060 1.080 1,389,000 1,484,560 1.0688 1.070 1.070 1.080 1.060 1.080 1,389,000 1.0688 -0.93%
2026-06-17 0 1.080 1.070 1.090 1.060 1.090 296,000 320,500 1.0828 1.080 1.070 1.090 1.060 1.090 296,000 1.0828 0.00%
2026-06-16 0 1.080 1.080 1.090 1.060 1.100 511,000 553,420 1.0830 1.080 1.080 1.090 1.060 1.100 511,000 1.0830 0.93%
2026-06-15 0 1.070 1.070 1.090 1.070 1.070 4,000 4,300 1.0750 1.070 1.070 1.090 1.070 1.070 4,000 1.0750 -0.93%
2026-06-12 0 1.080 1.070 1.090 1.070 1.090 238,000 256,730 1.0787 1.080 1.070 1.090 1.070 1.090 238,000 1.0787 0.00%
2026-06-11 0 1.080 1.070 1.080 1.070 1.080 283,000 303,830 1.0736 1.080 1.070 1.080 1.070 1.080 283,000 1.0736 0.00%
2026-06-10 0 1.080 1.080 1.090 1.080 1.120 760,000 824,790 1.0853 1.080 1.080 1.090 1.080 1.120 760,000 1.0853 -3.57%
2026-06-09 0 1.120 1.100 1.140 1.100 1.120 408,000 452,400 1.1088 1.120 1.100 1.140 1.100 1.120 408,000 1.1088 -0.88%
2026-06-08 0 1.130 1.120 1.130 1.100 1.130 698,000 782,120 1.1205 1.130 1.120 1.130 1.100 1.130 698,000 1.1205 -0.88%
2026-06-05 0 1.140 1.140 1.170 1.130 1.190 186,000 213,330 1.1469 1.140 1.140 1.170 1.130 1.190 186,000 1.1469 1.09%
2026-06-04 0 1.210 1.210 1.240 1.210 1.250 311,000 383,220 1.2322 1.128 1.128 1.156 1.128 1.165 333,681 1.1485 -0.82%
2026-06-03 0 1.220 1.220 1.240 1.210 1.220 159,000 193,780 1.2187 1.137 1.137 1.156 1.128 1.137 170,596 1.1359 0.00%
2026-06-02 0 1.220 1.220 1.240 1.210 1.220 78,000 94,830 1.2158 1.137 1.137 1.156 1.128 1.137 83,688 1.1331 0.83%
2026-06-01 0 1.210 1.210 1.220 1.200 1.230 468,000 568,970 1.2157 1.128 1.128 1.137 1.118 1.146 502,131 1.1331 1.68%
2026-05-29 0 1.190 1.190 1.200 1.190 1.200 357,000 426,200 1.1938 1.109 1.109 1.118 1.109 1.118 383,036 1.1127 0.00%
2026-05-28 0 1.190 1.190 1.210 1.190 1.200 272,000 324,610 1.1934 1.109 1.109 1.128 1.109 1.118 291,837 1.1123 -1.65%
2026-05-27 0 1.210 1.190 1.210 1.200 1.220 927,000 1,117,370 1.2054 1.128 1.109 1.128 1.118 1.137 994,605 1.1234 -3.20%
2026-05-26 0 1.250 1.220 1.250 1.190 1.250 381,000 466,320 1.2239 1.165 1.137 1.165 1.109 1.165 408,786 1.1407 2.46%
2026-05-22 0 1.220 1.220 1.250 1.220 1.230 60,000 73,220 1.2203 1.137 1.137 1.165 1.137 1.146 64,376 1.1374 -1.61%
2026-05-21 0 1.240 1.210 1.250 1.210 1.240 130,000 159,830 1.2295 1.156 1.128 1.165 1.128 1.156 139,481 1.1459 0.81%
2026-05-20 0 1.230 1.230 1.250 1.220 1.230 41,000 50,370 1.2285 1.146 1.146 1.165 1.137 1.146 43,990 1.1450 -2.38%
2026-05-19 0 1.260 1.220 1.250 1.210 1.260 197,000 244,060 1.2389 1.174 1.137 1.165 1.128 1.174 211,367 1.1547 4.13%
2026-05-18 0 1.210 1.210 1.240 1.200 1.250 3,315,000 4,023,000 1.2136 1.128 1.128 1.156 1.118 1.165 3,556,760 1.1311 -4.72%
2026-05-15 0 1.270 1.240 1.270 1.240 1.380 2,772,000 3,668,590 1.3234 1.184 1.156 1.184 1.156 1.286 2,974,159 1.2335 0.79%
2026-05-14 0 1.260 1.240 1.270 1.230 1.270 313,000 395,410 1.2633 1.174 1.156 1.184 1.146 1.184 335,827 1.1774 1.61%
2026-05-13 0 1.240 1.210 1.270 1.240 1.250 492,000 610,220 1.2403 1.156 1.128 1.184 1.156 1.165 527,881 1.1560 -0.80%
2026-05-12 0 1.250 1.230 1.270 1.200 1.250 418,000 516,700 1.2361 1.165 1.146 1.184 1.118 1.165 448,484 1.1521 2.46%
2026-05-11 0 1.220 1.210 1.220 1.210 1.220 243,000 295,240 1.2150 1.137 1.128 1.137 1.128 1.137 260,722 1.1324 0.83%
2026-05-08 0 1.210 1.210 1.220 1.200 1.330 12,192,000 15,407,580 1.2637 1.128 1.128 1.137 1.118 1.240 13,081,151 1.1778 -2.42%
2026-05-07 0 1.240 1.230 1.250 1.240 1.250 72,000 89,590 1.2443 1.156 1.146 1.165 1.156 1.165 77,251 1.1597 0.00%
2026-05-06 0 1.240 1.240 1.270 1.200 1.300 1,440,000 1,752,640 1.2171 1.156 1.156 1.184 1.118 1.212 1,545,018 1.1344 0.00%
2026-05-05 0 1.240 1.240 1.250 1.220 1.250 4,000 4,910 1.2275 1.156 1.156 1.165 1.137 1.165 4,292 1.1441 -0.80%
2026-05-04 0 1.250 1.230 1.250 1.220 1.250 52,000 64,160 1.2338 1.165 1.146 1.165 1.137 1.165 55,792 1.1500 2.46%
2026-04-30 0 1.220 1.220 1.240 1.220 1.290 1,099,000 1,360,880 1.2383 1.137 1.137 1.156 1.137 1.202 1,179,149 1.1541 -2.40%
2026-04-29 0 1.250 1.250 1.280 1.250 1.340 109,000 137,140 1.2582 1.165 1.165 1.193 1.165 1.249 116,949 1.1726 -0.79%
2026-04-28 0 1.260 1.250 1.280 1.230 1.280 1,029,000 1,294,240 1.2578 1.174 1.165 1.193 1.146 1.193 1,104,044 1.1723 -1.56%
2026-04-27 0 1.280 1.250 1.290 1.220 1.370 2,363,000 2,983,180 1.2625 1.193 1.165 1.202 1.137 1.277 2,535,331 1.1766 -7.25%
2026-04-24 0 1.380 1.290 1.380 - - 0 0 - 1.286 1.202 1.286 - - 0 - 0.00%
2026-04-23 0 1.380 1.300 1.380 1.290 1.380 111,000 149,180 1.3440 1.286 1.212 1.286 1.202 1.286 119,095 1.2526 4.55%
2026-04-22 0 1.320 1.320 1.330 - - 0 0 - 1.230 1.230 1.240 - - 0 - 0.00%
2026-04-21 0 1.320 1.320 1.340 1.300 1.320 311,000 405,390 1.3035 1.230 1.230 1.249 1.212 1.230 333,681 1.2149 1.54%
2026-04-20 0 1.300 1.300 1.310 1.300 1.310 302,000 394,120 1.3050 1.212 1.212 1.221 1.212 1.221 324,025 1.2163 -0.76%
2026-04-17 0 1.310 1.310 1.330 1.300 1.310 21,000 27,350 1.3024 1.221 1.221 1.240 1.212 1.221 22,532 1.2139 0.77%
2026-04-16 0 1.300 1.300 1.310 1.280 1.310 250,000 324,490 1.2980 1.212 1.212 1.221 1.193 1.221 268,232 1.2097 1.56%
2026-04-15 0 1.280 1.270 1.280 1.260 1.280 69,000 87,650 1.2703 1.193 1.184 1.193 1.174 1.193 74,032 1.1839 0.79%
2026-04-14 0 1.270 1.270 1.280 1.260 1.280 87,000 110,640 1.2717 1.184 1.184 1.193 1.174 1.193 93,345 1.1853 -0.78%
2026-04-13 0 1.280 1.260 1.280 - - 0 0 - 1.193 1.174 1.193 - - 0 - 0.00%
2026-04-10 0 1.280 1.260 1.280 1.250 1.280 69,000 87,900 1.2739 1.193 1.174 1.193 1.165 1.193 74,032 1.1873 1.59%
2026-04-09 0 1.260 1.260 1.280 1.250 1.280 52,000 65,340 1.2565 1.174 1.174 1.193 1.165 1.193 55,792 1.1711 -0.79%
2026-04-08 0 1.270 1.260 1.280 1.260 1.280 289,000 369,850 1.2798 1.184 1.174 1.193 1.174 1.193 310,076 1.1928 1.60%
2026-04-02 0 1.250 1.250 1.260 1.250 1.280 227,000 286,110 1.2604 1.165 1.165 1.174 1.165 1.193 243,555 1.1747 -3.10%
2026-04-01 0 1.290 1.280 1.290 1.250 1.300 624,000 787,010 1.2612 1.202 1.193 1.202 1.165 1.212 669,508 1.1755 3.20%
2026-03-31 0 1.250 1.240 1.250 1.210 1.260 378,000 467,200 1.2360 1.165 1.156 1.165 1.128 1.174 405,567 1.1520 0.00%
2026-03-30 0 1.250 1.230 1.240 1.220 1.270 1,205,000 1,485,340 1.2326 1.165 1.146 1.156 1.137 1.184 1,292,879 1.1489 -1.57%
2026-03-27 0 1.270 1.260 1.300 1.260 1.320 844,000 1,078,110 1.2774 1.184 1.174 1.212 1.174 1.230 905,552 1.1906 -0.78%
2026-03-26 0 1.280 1.280 1.300 1.270 1.300 129,000 164,560 1.2757 1.193 1.193 1.212 1.184 1.212 138,408 1.1889 -1.54%
2026-03-25 0 1.300 1.290 1.300 1.280 1.300 87,000 112,720 1.2956 1.212 1.202 1.212 1.193 1.212 93,345 1.2076 1.56%
2026-03-24 0 1.280 1.280 1.290 1.280 1.300 172,000 221,820 1.2897 1.193 1.193 1.202 1.193 1.212 184,544 1.2020 -1.54%
2026-03-23 0 1.300 1.290 1.300 1.290 1.320 307,000 398,370 1.2976 1.212 1.202 1.212 1.202 1.230 329,389 1.2094 -2.26%
2026-03-20 0 1.330 1.310 1.330 1.310 1.330 375,000 494,650 1.3191 1.240 1.221 1.240 1.221 1.240 402,348 1.2294 -0.75%
2026-03-19 0 1.340 1.320 1.340 1.310 1.340 390,000 519,170 1.3312 1.249 1.230 1.249 1.221 1.249 418,442 1.2407 0.00%
2026-03-18 0 1.340 1.320 1.340 - - 0 0 - 1.249 1.230 1.249 - - 0 - 0.00%
2026-03-17 0 1.340 1.320 1.350 1.310 1.350 224,000 297,960 1.3302 1.249 1.230 1.258 1.221 1.258 240,336 1.2398 0.75%
2026-03-16 0 1.330 1.310 1.330 - - 0 0 - 1.240 1.221 1.240 - - 0 - 0.00%
2026-03-13 0 1.330 1.320 1.340 1.310 1.340 74,000 98,010 1.3245 1.240 1.230 1.249 1.221 1.249 79,397 1.2344 -1.48%
2026-03-12 0 1.350 1.340 1.350 1.340 1.350 88,000 118,300 1.3443 1.258 1.249 1.258 1.249 1.258 94,418 1.2529 0.00%
2026-03-11 0 1.350 1.320 1.360 1.330 1.350 287,000 385,860 1.3445 1.258 1.230 1.268 1.240 1.258 307,931 1.2531 0.75%
2026-03-10 0 1.340 1.340 1.370 1.320 1.350 23,000 30,660 1.3330 1.249 1.249 1.277 1.230 1.258 24,677 1.2424 2.29%
2026-03-09 0 1.310 1.310 1.370 1.310 1.330 114,000 150,180 1.3174 1.221 1.221 1.277 1.221 1.240 122,314 1.2278 -1.50%
2026-03-06 0 1.330 1.320 1.360 1.290 1.340 91,000 119,450 1.3126 1.240 1.230 1.268 1.202 1.249 97,637 1.2234 -0.75%
2026-03-05 0 1.340 1.340 1.360 1.340 1.350 56,000 75,590 1.3498 1.249 1.249 1.268 1.249 1.258 60,084 1.2581 0.00%
2026-03-04 0 1.340 1.320 1.340 1.310 1.340 306,000 405,290 1.3245 1.249 1.230 1.249 1.221 1.249 328,316 1.2344 0.00%
2026-03-03 0 1.340 1.340 1.350 1.340 1.360 139,000 187,700 1.3504 1.249 1.249 1.258 1.249 1.268 149,137 1.2586 -0.74%
2026-03-02 0 1.350 1.350 1.360 1.350 1.370 262,000 358,100 1.3668 1.258 1.258 1.268 1.258 1.277 281,107 1.2739 -0.74%
2026-02-27 0 1.360 1.350 1.360 1.350 1.360 55,000 74,570 1.3558 1.268 1.258 1.268 1.258 1.268 59,011 1.2637 0.74%
2026-02-26 0 1.350 1.340 1.350 1.350 1.360 133,000 180,760 1.3591 1.258 1.249 1.258 1.258 1.268 142,700 1.2667 0.00%
2026-02-25 0 1.350 1.350 1.360 1.350 1.360 208,000 282,260 1.3570 1.258 1.258 1.268 1.258 1.268 223,169 1.2648 0.00%
2026-02-24 0 1.350 1.350 1.360 1.350 1.360 255,000 344,620 1.3515 1.258 1.258 1.268 1.258 1.268 273,597 1.2596 -1.46%
2026-02-23 0 1.370 1.360 1.370 1.350 1.370 297,000 403,900 1.3599 1.277 1.268 1.277 1.258 1.277 318,660 1.2675 0.00%
2026-02-20 0 1.370 1.360 1.370 1.350 1.370 142,000 192,760 1.3575 1.277 1.268 1.277 1.258 1.277 152,356 1.2652 0.74%
2026-02-16 0 1.360 1.350 1.370 1.350 1.360 148,000 200,980 1.3580 1.268 1.258 1.277 1.258 1.268 158,793 1.2657 0.00%
2026-02-13 0 1.360 1.360 1.370 1.350 1.370 164,000 222,620 1.3574 1.268 1.268 1.277 1.258 1.277 175,960 1.2652 0.00%
2026-02-12 0 1.360 1.360 1.370 1.340 1.370 285,000 385,740 1.3535 1.268 1.268 1.277 1.249 1.277 305,785 1.2615 0.00%
2026-02-11 0 1.360 1.360 1.370 1.350 1.370 387,000 524,990 1.3566 1.268 1.268 1.277 1.258 1.277 415,224 1.2644 0.74%
2026-02-10 0 1.350 1.350 1.370 1.340 1.360 887,000 1,196,150 1.3485 1.258 1.258 1.277 1.249 1.268 951,688 1.2569 -0.74%
2026-02-09 0 1.360 1.360 1.370 1.350 1.370 284,000 387,410 1.3641 1.268 1.268 1.277 1.258 1.277 304,712 1.2714 0.00%
2026-02-06 0 1.360 1.360 1.370 1.350 1.370 233,000 318,200 1.3657 1.268 1.268 1.277 1.258 1.277 249,992 1.2728 -0.73%
2026-02-05 0 1.370 1.350 1.370 1.350 1.370 629,000 849,810 1.3510 1.277 1.258 1.277 1.258 1.277 674,872 1.2592 0.74%
2026-02-04 0 1.360 1.360 1.370 1.350 1.370 48,000 65,370 1.3619 1.268 1.268 1.277 1.258 1.277 51,501 1.2693 0.00%
2026-02-03 0 1.360 1.360 1.370 1.350 1.370 276,000 374,210 1.3558 1.268 1.268 1.277 1.258 1.277 296,128 1.2637 -0.73%
2026-02-02 0 1.370 1.370 1.380 1.350 1.370 409,000 556,180 1.3599 1.277 1.277 1.286 1.258 1.277 438,828 1.2674 0.00%
2026-01-30 0 1.370 1.370 1.400 1.360 1.380 492,000 672,750 1.3674 1.277 1.277 1.305 1.268 1.286 527,881 1.2744 -2.14%
2026-01-29 0 1.400 1.380 1.400 1.370 1.400 385,000 534,910 1.3894 1.305 1.286 1.305 1.277 1.305 413,078 1.2949 1.45%
2026-01-28 0 1.380 1.380 1.400 1.360 1.380 468,000 642,940 1.3738 1.286 1.286 1.305 1.268 1.286 502,131 1.2804 2.22%
2026-01-27 0 1.350 1.350 1.370 1.350 1.370 308,000 420,070 1.3639 1.258 1.258 1.277 1.258 1.277 330,462 1.2712 0.75%
2026-01-26 0 1.340 1.340 1.360 1.340 1.370 166,000 223,120 1.3441 1.249 1.249 1.268 1.249 1.277 178,106 1.2527 -2.19%
2026-01-23 0 1.370 1.350 1.380 1.350 1.370 82,000 111,320 1.3576 1.277 1.258 1.286 1.258 1.277 87,980 1.2653 0.00%
2026-01-22 0 1.370 1.360 1.370 1.330 1.370 149,000 202,770 1.3609 1.277 1.268 1.277 1.240 1.277 159,866 1.2684 1.48%
2026-01-21 0 1.350 1.340 1.350 1.330 1.350 72,000 96,190 1.3360 1.258 1.249 1.258 1.240 1.258 77,251 1.2452 0.75%
2026-01-20 0 1.340 1.340 1.380 1.330 1.350 592,000 793,810 1.3409 1.249 1.249 1.286 1.240 1.258 635,174 1.2498 -1.47%
2026-01-19 0 1.360 1.360 1.380 1.330 1.360 526,000 713,650 1.3567 1.268 1.268 1.286 1.240 1.268 564,361 1.2645 0.00%
2026-01-16 0 1.360 1.360 1.380 1.360 1.370 135,000 184,100 1.3637 1.268 1.268 1.286 1.268 1.277 144,845 1.2710 0.74%
2026-01-15 0 1.350 1.340 1.370 1.350 1.360 148,000 199,860 1.3504 1.258 1.249 1.277 1.258 1.268 158,793 1.2586 -1.46%
2026-01-14 0 1.370 1.350 1.380 1.370 1.380 484,000 663,120 1.3701 1.277 1.258 1.286 1.277 1.286 519,298 1.2770 0.00%
2026-01-13 0 1.370 1.350 1.380 1.350 1.370 259,000 352,010 1.3591 1.277 1.258 1.286 1.258 1.277 277,889 1.2667 1.48%
2026-01-09 0 1.350 1.350 1.360 1.350 1.350 106,000 143,100 1.3500 1.258 1.258 1.268 1.258 1.258 113,730 1.2582 0.00%
2026-01-08 0 1.350 1.350 1.370 1.350 1.360 44,000 59,580 1.3541 1.258 1.258 1.277 1.258 1.268 47,209 1.2621 -0.74%
2026-01-07 0 1.360 1.360 1.390 1.350 1.370 45,000 61,300 1.3622 1.268 1.268 1.296 1.258 1.277 48,282 1.2696 -0.73%
2026-01-06 0 1.370 1.370 1.400 1.360 1.370 181,000 247,700 1.3685 1.277 1.277 1.305 1.268 1.277 194,200 1.2755 0.00%
2026-01-05 0 1.370 1.370 1.390 1.350 1.380 257,000 353,760 1.3765 1.277 1.277 1.296 1.258 1.286 275,743 1.2829 0.74%
2025-12-31 0 1.360 1.360 1.390 1.350 1.360 63,000 85,140 1.3514 1.268 1.268 1.296 1.258 1.268 67,595 1.2596 0.00%
2025-12-30 0 1.360 1.360 1.380 1.360 1.390 184,236 252,306 1.3695 1.268 1.268 1.286 1.268 1.296 197,672 1.2764 -1.45%
2025-12-29 0 1.380 1.380 1.390 1.340 1.400 409,000 564,230 1.3795 1.286 1.286 1.296 1.249 1.305 438,828 1.2858 -0.72%
2025-12-24 0 1.390 1.340 1.390 - - 0 0 - 1.296 1.249 1.296 - - 0 - 0.00%
2025-12-23 0 1.390 1.360 1.400 1.330 1.390 183,000 249,160 1.3615 1.296 1.268 1.305 1.240 1.296 196,346 1.2690 1.46%
2025-12-22 0 1.370 1.350 1.370 1.360 1.370 150,000 204,790 1.3653 1.277 1.258 1.277 1.268 1.277 160,939 1.2725 1.48%
2025-12-19 0 1.350 1.350 1.370 1.350 1.370 298,000 406,630 1.3645 1.258 1.258 1.277 1.258 1.277 319,733 1.2718 0.00%
2025-12-18 0 1.350 1.340 1.360 1.320 1.360 199,000 265,580 1.3346 1.258 1.249 1.268 1.230 1.268 213,513 1.2439 0.00%
2025-12-17 0 1.350 1.330 1.360 1.330 1.350 90,000 121,220 1.3469 1.258 1.240 1.268 1.240 1.258 96,564 1.2553 0.00%
2025-12-16 0 1.350 1.340 1.360 1.330 1.350 98,000 132,070 1.3477 1.258 1.249 1.268 1.240 1.258 105,147 1.2561 0.00%
2025-12-15 0 1.350 1.340 1.360 1.340 1.350 104,000 140,660 1.3525 1.258 1.249 1.268 1.249 1.258 111,585 1.2606 0.75%
2025-12-12 0 1.340 1.340 1.360 1.330 1.350 149,000 200,900 1.3483 1.249 1.249 1.268 1.240 1.258 159,866 1.2567 -0.74%
2025-12-11 0 1.350 1.350 1.370 1.350 1.370 35,000 47,290 1.3511 1.258 1.258 1.277 1.258 1.277 37,553 1.2593 0.00%
2025-12-10 0 1.350 1.350 1.370 1.350 1.360 114,000 154,800 1.3579 1.258 1.258 1.277 1.258 1.268 122,314 1.2656 -0.74%
2025-12-09 0 1.360 1.360 1.370 1.350 1.390 346,000 472,690 1.3662 1.268 1.268 1.277 1.258 1.296 371,233 1.2733 -1.45%
2025-12-08 0 1.380 1.370 1.390 1.370 1.380 85,000 116,800 1.3741 1.286 1.277 1.296 1.277 1.286 91,199 1.2807 0.00%
2025-12-05 0 1.380 1.350 1.370 1.350 1.380 530,000 720,800 1.3600 1.286 1.258 1.277 1.258 1.286 568,652 1.2676 0.73%
2025-12-04 0 1.370 1.360 1.380 1.370 1.400 555,000 762,920 1.3746 1.277 1.268 1.286 1.277 1.305 595,476 1.2812 -0.72%
2025-12-03 0 1.380 1.370 1.380 1.350 1.380 306,000 416,920 1.3625 1.286 1.277 1.286 1.258 1.286 328,316 1.2699 -0.72%
2025-12-02 0 1.390 1.390 1.400 1.390 1.400 17,000 23,740 1.3965 1.296 1.296 1.305 1.296 1.305 18,240 1.3015 0.00%
2025-12-01 0 1.390 1.390 1.400 1.380 1.410 403,000 560,720 1.3914 1.296 1.296 1.305 1.286 1.314 432,390 1.2968 -0.71%
2025-11-28 0 1.400 1.400 1.410 1.370 1.410 123,000 173,040 1.4068 1.305 1.305 1.314 1.277 1.314 131,970 1.3112 1.45%
2025-11-27 0 1.380 1.380 1.410 1.380 1.410 5,000 6,960 1.3920 1.286 1.286 1.314 1.286 1.314 5,365 1.2974 0.73%
2025-11-26 0 1.370 1.370 1.420 1.360 1.400 166,000 229,590 1.3831 1.277 1.277 1.323 1.268 1.305 178,106 1.2891 -0.72%
2025-11-25 0 1.380 1.380 1.390 1.380 1.400 102,000 141,770 1.3899 1.286 1.286 1.296 1.286 1.305 109,439 1.2954 -1.43%
2025-11-24 0 1.400 1.400 1.430 - - 0 0 - 1.305 1.305 1.333 - - 0 - 0.72%
2025-11-21 0 1.390 1.390 1.400 1.380 1.410 392,000 545,750 1.3922 1.296 1.296 1.305 1.286 1.314 420,588 1.2976 -2.80%
2025-11-20 0 1.430 1.430 1.440 1.420 1.430 112,000 160,140 1.4298 1.333 1.333 1.342 1.323 1.333 120,168 1.3326 0.70%
2025-11-19 0 1.420 1.400 1.430 1.400 1.420 235,000 330,320 1.4056 1.323 1.305 1.333 1.305 1.323 252,138 1.3101 0.71%
2025-11-18 0 1.410 1.410 1.430 1.400 1.420 290,000 408,800 1.4097 1.314 1.314 1.333 1.305 1.323 311,149 1.3138 -0.70%
2025-11-17 0 1.420 1.420 1.430 1.410 1.420 872,000 1,238,230 1.4200 1.323 1.323 1.333 1.314 1.323 935,594 1.3235 0.00%
2025-11-14 0 1.420 1.420 1.430 1.420 1.430 123,000 174,790 1.4211 1.323 1.323 1.333 1.323 1.333 131,970 1.3245 -1.39%
2025-11-13 0 1.440 1.430 1.440 1.430 1.450 223,000 320,220 1.4360 1.342 1.333 1.342 1.333 1.351 239,263 1.3384 0.00%
2025-11-12 0 1.440 1.440 1.450 1.420 1.450 421,000 605,880 1.4391 1.342 1.342 1.351 1.323 1.351 451,703 1.3413 0.00%
2025-11-11 0 1.440 1.440 1.450 1.430 1.450 318,000 456,940 1.4369 1.342 1.342 1.351 1.333 1.351 341,191 1.3392 0.70%
2025-11-10 0 1.430 1.430 1.440 1.430 1.430 360,000 514,800 1.4300 1.333 1.333 1.342 1.333 1.333 386,254 1.3328 0.00%
2025-11-07 0 1.430 1.420 1.430 1.420 1.440 11,000 15,770 1.4336 1.333 1.323 1.333 1.323 1.342 11,802 1.3362 -0.69%
2025-11-06 0 1.440 1.420 1.440 1.400 1.440 646,000 915,430 1.4171 1.342 1.323 1.342 1.305 1.342 693,112 1.3208 0.00%
2025-11-05 0 1.440 1.420 1.440 1.390 1.440 355,000 502,975 1.4168 1.342 1.323 1.342 1.296 1.342 380,890 1.3205 2.13%
2025-11-04 0 1.410 1.400 1.410 1.390 1.450 148,000 208,560 1.4092 1.314 1.305 1.314 1.296 1.351 158,793 1.3134 -2.76%
2025-11-03 0 1.450 1.440 1.450 1.400 1.450 135,000 193,120 1.4305 1.351 1.342 1.351 1.305 1.351 144,845 1.3333 0.69%
2025-10-31 0 1.440 1.410 1.440 1.420 1.440 12,000 17,110 1.4258 1.342 1.314 1.342 1.323 1.342 12,875 1.3289 0.00%
2025-10-30 0 1.440 1.440 1.460 1.430 1.460 481,000 696,300 1.4476 1.342 1.342 1.361 1.333 1.361 516,079 1.3492 -0.69%
2025-10-28 0 1.450 1.440 1.450 1.430 1.460 405,000 585,415 1.4455 1.351 1.342 1.351 1.333 1.361 434,536 1.3472 -0.68%
2025-10-27 0 1.460 1.450 1.460 1.440 1.460 1,469,000 2,129,590 1.4497 1.361 1.351 1.361 1.342 1.361 1,576,133 1.3511 2.10%
2025-10-24 0 1.430 1.410 1.430 1.400 1.440 208,000 295,100 1.4188 1.333 1.314 1.333 1.305 1.342 223,169 1.3223 1.42%
2025-10-23 0 1.410 1.390 1.410 1.390 1.410 173,000 240,890 1.3924 1.314 1.296 1.314 1.296 1.314 185,617 1.2978 0.00%
2025-10-22 0 1.410 1.400 1.420 1.390 1.420 241,000 336,020 1.3943 1.314 1.305 1.323 1.296 1.323 258,576 1.2995 0.71%
2025-10-21 0 1.400 1.380 1.400 1.380 1.400 72,000 100,110 1.3904 1.305 1.286 1.305 1.286 1.305 77,251 1.2959 1.45%
2025-10-20 0 1.380 1.370 1.390 1.360 1.390 454,000 626,770 1.3806 1.286 1.277 1.296 1.268 1.296 487,110 1.2867 1.47%
2025-10-17 0 1.360 1.350 1.360 1.350 1.380 638,000 874,960 1.3714 1.268 1.258 1.268 1.258 1.286 684,529 1.2782 -0.73%
2025-10-16 0 1.370 1.370 1.390 1.340 1.390 1,156,000 1,588,380 1.3740 1.277 1.277 1.296 1.249 1.296 1,240,306 1.2806 1.48%
2025-10-15 0 1.350 1.340 1.360 1.330 1.350 597,000 803,570 1.3460 1.258 1.249 1.268 1.240 1.258 640,539 1.2545 0.75%
2025-10-14 0 1.340 1.340 1.350 1.330 1.360 188,000 253,900 1.3505 1.249 1.249 1.258 1.240 1.268 201,711 1.2587 -0.74%
2025-10-13 0 1.350 1.350 1.360 1.320 1.360 1,965,000 2,644,320 1.3457 1.258 1.258 1.268 1.230 1.268 2,108,306 1.2542 -1.46%
2025-10-10 0 1.370 1.370 1.380 1.360 1.390 188,000 258,800 1.3766 1.277 1.277 1.286 1.268 1.296 201,711 1.2830 -0.72%
2025-10-09 0 1.380 1.380 1.390 1.370 1.400 995,000 1,377,640 1.3846 1.286 1.286 1.296 1.277 1.305 1,067,564 1.2905 0.00%
2025-10-08 0 1.380 1.380 1.420 1.370 1.400 1,182,000 1,646,590 1.3931 1.286 1.286 1.323 1.277 1.305 1,268,202 1.2984 -1.43%
2025-10-06 0 1.400 1.400 1.410 1.370 1.400 401,000 559,350 1.3949 1.305 1.305 1.314 1.277 1.305 430,245 1.3001 0.00%
2025-10-03 0 1.400 1.390 1.400 1.370 1.410 223,000 307,530 1.3791 1.305 1.296 1.305 1.277 1.314 239,263 1.2853 1.45%
2025-10-02 0 1.380 1.380 1.390 1.350 1.380 937,000 1,277,480 1.3634 1.286 1.286 1.296 1.258 1.286 1,005,334 1.2707 0.00%
2025-09-30 0 1.380 1.380 1.400 1.380 1.390 734,000 1,016,280 1.3846 1.286 1.286 1.305 1.286 1.296 787,530 1.2905 -0.72%
2025-09-29 0 1.390 1.390 1.400 1.370 1.400 236,000 326,920 1.3853 1.296 1.296 1.305 1.277 1.305 253,211 1.2911 1.46%
2025-09-26 0 1.370 1.360 1.380 1.360 1.370 304,000 413,530 1.3603 1.277 1.268 1.286 1.268 1.277 326,170 1.2678 0.74%
2025-09-25 0 1.360 1.360 1.380 1.360 1.380 492,000 673,940 1.3698 1.268 1.268 1.286 1.268 1.286 527,881 1.2767 0.00%
2025-09-24 0 1.360 1.360 1.370 1.360 1.390 315,000 431,990 1.3714 1.268 1.268 1.277 1.268 1.296 337,973 1.2782 -2.16%
2025-09-23 0 1.390 1.380 1.390 1.360 1.390 766,000 1,046,370 1.3660 1.296 1.286 1.296 1.268 1.296 821,864 1.2732 0.72%
2025-09-22 0 1.380 1.370 1.380 1.360 1.410 1,251,000 1,721,030 1.3757 1.286 1.277 1.286 1.268 1.314 1,342,234 1.2822 -2.82%
2025-09-19 0 1.420 1.400 1.420 1.390 1.420 482,000 674,940 1.4003 1.323 1.305 1.323 1.296 1.323 517,152 1.3051 1.43%
2025-09-18 0 1.400 1.390 1.400 1.390 1.400 1,058,000 1,471,630 1.3910 1.305 1.296 1.305 1.296 1.305 1,135,159 1.2964 0.72%
2025-09-17 0 1.390 1.390 1.410 1.380 1.410 529,000 738,620 1.3963 1.296 1.296 1.314 1.286 1.314 567,579 1.3014 0.00%
2025-09-16 0 1.390 1.380 1.400 1.380 1.400 528,000 732,880 1.3880 1.296 1.286 1.305 1.286 1.305 566,507 1.2937 -0.71%
2025-09-15 0 1.400 1.390 1.400 1.390 1.440 2,115,000 2,970,690 1.4046 1.305 1.296 1.305 1.296 1.342 2,269,245 1.3091 -2.78%
2025-09-12 0 1.440 1.420 1.440 1.420 1.450 1,335,000 1,910,520 1.4311 1.342 1.323 1.342 1.323 1.351 1,432,360 1.3338 -0.69%
2025-09-11 0 1.450 1.440 1.450 1.430 1.470 795,000 1,153,720 1.4512 1.351 1.342 1.351 1.333 1.370 852,979 1.3526 -1.36%
2025-09-10 0 1.470 1.460 1.470 1.460 1.510 1,395,000 2,068,140 1.4825 1.370 1.361 1.370 1.361 1.407 1,496,736 1.3818 -0.68%
2025-09-09 0 1.480 1.470 1.480 1.460 1.500 1,239,000 1,822,170 1.4707 1.379 1.370 1.379 1.361 1.398 1,329,359 1.3707 -1.33%
2025-09-08 0 1.500 1.490 1.500 1.470 1.500 591,000 881,270 1.4912 1.398 1.389 1.398 1.370 1.398 634,101 1.3898 1.35%
2025-09-05 0 1.480 1.480 1.500 1.480 1.500 515,000 771,800 1.4986 1.379 1.379 1.398 1.379 1.398 552,558 1.3968 -0.67%
2025-09-04 0 1.490 1.470 1.490 1.430 1.490 1,656,000 2,436,200 1.4711 1.389 1.370 1.389 1.333 1.389 1,776,770 1.3711 1.36%
2025-09-03 0 1.470 1.460 1.470 1.430 1.500 1,936,000 2,857,340 1.4759 1.370 1.361 1.370 1.333 1.398 2,077,191 1.3756 -0.68%
2025-09-02 0 1.480 1.470 1.500 1.450 1.560 1,376,000 2,075,450 1.5083 1.379 1.370 1.398 1.351 1.454 1,476,350 1.4058 0.68%
2025-09-01 0 1.470 1.460 1.470 1.460 1.540 1,841,000 2,781,050 1.5106 1.370 1.361 1.370 1.361 1.435 1,975,262 1.4079 -1.34%
2025-08-29 0 1.490 1.490 1.500 1.470 1.540 1,732,000 2,625,680 1.5160 1.389 1.389 1.398 1.370 1.435 1,858,313 1.4129 0.68%
2025-08-28 0 1.480 1.480 1.490 1.450 1.550 1,892,000 2,851,550 1.5072 1.379 1.379 1.389 1.351 1.445 2,029,982 1.4047 1.37%
2025-08-27 0 1.460 1.460 1.470 1.450 1.500 664,000 979,190 1.4747 1.361 1.361 1.370 1.351 1.398 712,425 1.3744 -0.68%
2025-08-26 0 1.470 1.440 1.480 1.420 1.480 2,145,000 3,130,880 1.4596 1.370 1.342 1.379 1.323 1.379 2,301,433 1.3604 0.68%
2025-08-25 0 1.460 1.400 1.460 1.390 1.470 2,914,000 4,168,850 1.4306 1.361 1.305 1.361 1.296 1.370 3,126,515 1.3334 5.80%
2025-08-22 0 1.380 1.370 1.400 1.380 1.390 381,000 526,320 1.3814 1.286 1.277 1.305 1.286 1.296 408,786 1.2875 -0.72%
2025-08-21 0 1.390 1.390 1.400 1.380 1.410 398,000 554,000 1.3920 1.296 1.296 1.305 1.286 1.314 427,026 1.2973 0.00%
2025-08-20 0 1.390 1.390 1.400 1.380 1.400 961,000 1,336,230 1.3905 1.296 1.296 1.305 1.286 1.305 1,031,085 1.2959 -0.71%
2025-08-19 0 1.400 1.390 1.400 1.380 1.410 214,000 298,700 1.3958 1.305 1.296 1.305 1.286 1.314 229,607 1.3009 -0.71%
2025-08-18 0 1.410 1.400 1.410 1.370 1.410 1,020,000 1,412,340 1.3846 1.314 1.305 1.314 1.277 1.314 1,094,388 1.2905 2.17%
2025-08-15 0 1.380 1.370 1.380 1.360 1.380 617,000 845,410 1.3702 1.286 1.277 1.286 1.268 1.286 661,997 1.2771 1.47%
2025-08-14 0 1.360 1.360 1.370 1.360 1.410 2,920,000 4,023,380 1.3779 1.268 1.268 1.277 1.268 1.314 3,132,953 1.2842 -0.73%
2025-08-13 0 1.370 1.360 1.370 1.370 1.380 901,000 1,241,320 1.3777 1.277 1.268 1.277 1.277 1.286 966,709 1.2841 0.00%
2025-08-12 0 1.370 1.370 1.390 1.370 1.400 128,000 177,510 1.3868 1.277 1.277 1.296 1.277 1.305 137,335 1.2925 -1.44%
2025-08-11 0 1.390 1.380 1.390 1.360 1.410 2,007,000 2,786,430 1.3884 1.296 1.286 1.296 1.268 1.314 2,153,369 1.2940 -2.80%
2025-08-08 0 1.430 1.430 1.440 1.420 1.430 386,000 551,800 1.4295 1.333 1.333 1.342 1.323 1.333 414,151 1.3324 0.70%
2025-08-07 0 1.420 1.420 1.430 1.400 1.430 911,000 1,292,660 1.4189 1.323 1.323 1.333 1.305 1.333 977,438 1.3225 1.43%
2025-08-06 0 1.400 1.400 1.420 1.400 1.430 163,000 230,740 1.4156 1.305 1.305 1.323 1.305 1.333 174,887 1.3194 -0.71%
2025-08-05 0 1.410 1.410 1.420 1.390 1.430 253,000 357,130 1.4116 1.314 1.314 1.323 1.296 1.333 271,451 1.3156 2.17%
2025-08-04 0 1.380 1.380 1.390 1.380 1.400 273,000 377,880 1.3842 1.286 1.286 1.296 1.286 1.305 292,910 1.2901 -0.72%
2025-08-01 0 1.390 1.390 1.400 1.370 1.400 430,000 600,270 1.3960 1.296 1.296 1.305 1.277 1.305 461,359 1.3011 0.72%
2025-07-31 0 1.380 1.380 1.390 1.370 1.400 195,000 269,640 1.3828 1.286 1.286 1.296 1.277 1.305 209,221 1.2888 -1.43%
2025-07-30 0 1.400 1.400 1.420 1.400 1.420 528,000 743,560 1.4083 1.305 1.305 1.323 1.305 1.323 566,507 1.3125 -0.71%
2025-07-29 0 1.410 1.410 1.430 1.400 1.410 273,000 383,300 1.4040 1.314 1.314 1.333 1.305 1.314 292,910 1.3086 0.00%
2025-07-28 0 1.410 1.410 1.420 1.400 1.430 1,205,000 1,714,320 1.4227 1.314 1.314 1.323 1.305 1.333 1,292,879 1.3260 -1.40%
2025-07-25 0 1.430 1.420 1.430 1.420 1.440 455,000 649,900 1.4284 1.333 1.323 1.333 1.323 1.342 488,183 1.3313 0.70%
2025-07-24 0 1.420 1.420 1.430 1.410 1.430 585,000 828,460 1.4162 1.323 1.323 1.333 1.314 1.333 627,663 1.3199 0.71%
2025-07-23 0 1.410 1.400 1.410 1.400 1.430 499,000 704,310 1.4114 1.314 1.305 1.314 1.305 1.333 535,392 1.3155 -1.40%
2025-07-22 0 1.430 1.420 1.430 1.400 1.440 652,000 926,350 1.4208 1.333 1.323 1.333 1.305 1.342 699,550 1.3242 2.14%
2025-07-21 0 1.400 1.390 1.400 1.350 1.410 1,295,000 1,797,860 1.3883 1.305 1.296 1.305 1.258 1.314 1,389,443 1.2939 2.94%
2025-07-18 0 1.360 1.360 1.370 1.340 1.370 281,000 380,800 1.3552 1.268 1.268 1.277 1.249 1.277 301,493 1.2630 1.49%
2025-07-17 0 1.340 1.340 1.360 1.340 1.360 569,000 767,130 1.3482 1.249 1.249 1.268 1.249 1.268 610,497 1.2566 -1.47%
2025-07-16 0 1.360 1.340 1.360 1.330 1.360 118,000 157,090 1.3313 1.268 1.249 1.268 1.240 1.268 126,606 1.2408 0.74%
2025-07-15 0 1.350 1.350 1.360 1.350 1.380 332,000 451,110 1.3588 1.258 1.258 1.268 1.258 1.286 356,212 1.2664 -0.74%
2025-07-14 0 1.360 1.360 1.370 1.350 1.380 333,000 451,390 1.3555 1.268 1.268 1.277 1.258 1.286 357,285 1.2634 0.74%
2025-07-11 0 1.350 1.330 1.350 1.320 1.350 877,000 1,174,450 1.3392 1.258 1.240 1.258 1.230 1.258 940,959 1.2481 1.50%
2025-07-10 0 1.330 1.320 1.330 1.300 1.330 623,000 819,780 1.3159 1.240 1.230 1.240 1.212 1.240 668,435 1.2264 0.76%
2025-07-09 0 1.320 1.310 1.320 1.310 1.320 107,000 141,150 1.3192 1.230 1.221 1.230 1.221 1.230 114,803 1.2295 0.00%
2025-07-08 0 1.320 1.320 1.330 1.310 1.330 431,000 570,100 1.3227 1.230 1.230 1.240 1.221 1.240 462,432 1.2328 0.00%
2025-07-07 0 1.320 1.300 1.320 1.300 1.320 435,000 567,390 1.3043 1.230 1.212 1.230 1.212 1.230 466,724 1.2157 1.54%
2025-07-04 0 1.300 1.300 1.310 1.280 1.300 322,000 412,500 1.2811 1.212 1.212 1.221 1.193 1.212 345,483 1.1940 0.00%
2025-07-03 0 1.300 1.280 1.310 1.280 1.310 876,000 1,125,030 1.2843 1.212 1.193 1.221 1.193 1.221 939,886 1.1970 0.00%
2025-07-02 0 1.300 1.290 1.300 1.280 1.320 2,029,000 2,605,800 1.2843 1.212 1.202 1.212 1.193 1.230 2,176,973 1.1970 -0.76%
2025-06-30 0 1.310 1.280 1.310 1.270 1.310 1,500,000 1,925,160 1.2834 1.221 1.193 1.221 1.184 1.221 1,609,394 1.1962 1.55%
2025-06-27 0 1.290 1.290 1.300 1.280 1.300 811,000 1,040,690 1.2832 1.202 1.202 1.212 1.193 1.212 870,145 1.1960 0.78%
2025-06-26 0 1.280 1.280 1.290 1.260 1.280 556,000 710,330 1.2776 1.193 1.193 1.202 1.174 1.193 596,549 1.1907 -0.78%
2025-06-25 0 1.290 1.290 1.300 1.270 1.300 254,000 328,220 1.2922 1.202 1.202 1.212 1.184 1.212 272,524 1.2044 0.00%
2025-06-24 0 1.290 1.280 1.300 1.270 1.290 420,000 538,090 1.2812 1.202 1.193 1.212 1.184 1.202 450,630 1.1941 1.57%
2025-06-23 0 1.270 1.250 1.270 1.240 1.280 359,000 449,100 1.2510 1.184 1.165 1.184 1.156 1.193 385,182 1.1659 0.00%
2025-06-20 0 1.270 1.260 1.280 1.250 1.310 727,000 930,390 1.2798 1.184 1.174 1.193 1.165 1.221 780,019 1.1928 -0.18%
2025-06-19 0 1.390 1.390 1.400 1.360 1.390 462,000 633,340 1.3709 1.186 1.186 1.194 1.160 1.186 541,548 1.1695 0.72%
2025-06-18 0 1.380 1.360 1.380 1.370 1.390 217,000 299,400 1.3797 1.177 1.160 1.177 1.169 1.186 254,364 1.1771 0.00%
2025-06-17 0 1.380 1.370 1.380 1.380 1.380 119,000 164,220 1.3800 1.177 1.169 1.177 1.177 1.177 139,490 1.1773 0.00%
2025-06-16 0 1.380 1.370 1.380 1.360 1.380 531,000 732,490 1.3795 1.177 1.169 1.177 1.160 1.177 622,429 1.1768 0.73%
2025-06-13 0 1.370 1.370 1.380 1.360 1.400 632,000 869,050 1.3751 1.169 1.169 1.177 1.160 1.194 740,819 1.1731 -1.44%
2025-06-12 0 1.390 1.370 1.390 1.370 1.390 560,000 772,490 1.3794 1.186 1.169 1.186 1.169 1.186 656,422 1.1768 0.00%
2025-06-11 0 1.390 1.380 1.390 1.370 1.390 115,000 158,470 1.3780 1.186 1.177 1.186 1.169 1.186 134,801 1.1756 1.46%
2025-06-10 0 1.370 1.370 1.390 1.370 1.390 190,000 261,220 1.3748 1.169 1.169 1.186 1.169 1.186 222,715 1.1729 0.00%
2025-06-09 0 1.370 1.370 1.380 1.360 1.380 245,000 337,110 1.3760 1.169 1.169 1.177 1.160 1.177 287,185 1.1738 0.00%
2025-06-06 0 1.370 1.360 1.370 1.360 1.380 288,000 394,890 1.3711 1.169 1.160 1.169 1.160 1.177 337,589 1.1697 0.74%
2025-06-05 0 1.360 1.360 1.370 1.340 1.370 315,000 429,140 1.3623 1.160 1.160 1.169 1.143 1.169 369,237 1.1622 0.00%
2025-06-04 0 1.360 1.360 1.370 1.350 1.360 465,000 630,080 1.3550 1.160 1.160 1.169 1.152 1.160 545,065 1.1560 0.74%
2025-06-03 0 1.350 1.350 1.360 1.340 1.350 27,000 36,350 1.3463 1.152 1.152 1.160 1.143 1.152 31,649 1.1485 0.75%
2025-06-02 0 1.340 1.330 1.350 1.330 1.340 307,000 410,110 1.3359 1.143 1.135 1.152 1.135 1.143 359,860 1.1396 -1.47%
2025-05-30 0 1.360 1.360 1.370 1.350 1.390 1,076,000 1,459,190 1.3561 1.160 1.160 1.169 1.152 1.186 1,261,268 1.1569 -2.16%
2025-05-29 0 1.390 1.380 1.400 1.380 1.400 347,000 482,430 1.3903 1.186 1.177 1.194 1.177 1.194 406,747 1.1861 0.00%
2025-05-28 0 1.390 1.370 1.390 1.360 1.390 499,000 687,990 1.3787 1.186 1.169 1.186 1.160 1.186 584,919 1.1762 2.21%
2025-05-27 0 1.360 1.350 1.370 1.350 1.360 139,000 188,150 1.3536 1.160 1.152 1.169 1.152 1.160 162,933 1.1548 0.00%
2025-05-26 0 1.360 1.350 1.370 1.340 1.360 157,000 212,520 1.3536 1.160 1.152 1.169 1.143 1.160 184,033 1.1548 -0.73%
2025-05-23 0 1.370 1.360 1.370 1.340 1.370 330,000 450,250 1.3644 1.169 1.160 1.169 1.143 1.169 386,820 1.1640 1.48%
2025-05-22 0 1.350 1.340 1.350 1.350 1.350 189,000 255,150 1.3500 1.152 1.143 1.152 1.152 1.152 221,542 1.1517 0.00%
2025-05-21 0 1.350 1.340 1.350 1.340 1.360 362,000 488,730 1.3501 1.152 1.143 1.152 1.143 1.160 424,330 1.1518 0.75%
2025-05-20 0 1.340 1.340 1.360 1.340 1.360 998,000 1,344,870 1.3476 1.143 1.143 1.160 1.143 1.160 1,169,838 1.1496 -0.74%
2025-05-19 0 1.350 1.350 1.360 1.340 1.360 327,000 441,820 1.3511 1.152 1.152 1.160 1.143 1.160 383,304 1.1527 -0.74%
2025-05-16 0 1.360 1.360 1.380 1.340 1.360 367,000 496,180 1.3520 1.160 1.160 1.177 1.143 1.160 430,191 1.1534 -0.73%
2025-05-15 0 1.370 1.370 1.380 1.370 1.390 96,000 132,400 1.3792 1.169 1.169 1.177 1.169 1.186 112,530 1.1766 -0.72%
2025-05-14 0 1.380 1.370 1.410 1.360 1.380 28,000 38,180 1.3636 1.177 1.169 1.203 1.160 1.177 32,821 1.1633 1.47%
2025-05-13 0 1.360 1.360 1.380 1.350 1.380 118,000 162,790 1.3796 1.160 1.160 1.177 1.152 1.177 138,318 1.1769 -1.45%
2025-05-12 0 1.380 1.380 1.400 1.370 1.390 350,000 482,910 1.3797 1.177 1.177 1.194 1.169 1.186 410,264 1.1771 0.00%
2025-05-09 0 1.380 1.370 1.410 1.360 1.380 354,000 484,460 1.3685 1.177 1.169 1.203 1.160 1.177 414,953 1.1675 0.73%
2025-05-08 0 1.370 1.370 1.380 1.360 1.390 215,000 294,870 1.3715 1.169 1.169 1.177 1.160 1.186 252,019 1.1700 0.74%
2025-05-07 0 1.360 1.360 1.370 1.360 1.380 286,000 390,310 1.3647 1.160 1.160 1.169 1.160 1.177 335,244 1.1643 -1.45%
2025-05-06 0 1.380 1.380 1.390 1.350 1.390 364,000 499,660 1.3727 1.177 1.177 1.186 1.152 1.186 426,674 1.1711 2.22%
2025-05-02 0 1.350 1.350 1.390 1.350 1.400 1,025,000 1,408,000 1.3737 1.152 1.152 1.186 1.152 1.194 1,201,487 1.1719 -2.17%
2025-04-30 0 1.380 1.370 1.390 1.370 1.390 83,000 114,460 1.3790 1.177 1.169 1.186 1.169 1.186 97,291 1.1765 0.73%
2025-04-29 0 1.370 1.360 1.370 1.360 1.380 142,000 194,920 1.3727 1.169 1.160 1.169 1.160 1.177 166,450 1.1710 1.48%
2025-04-28 0 1.350 1.350 1.380 1.350 1.380 156,000 213,730 1.3701 1.152 1.152 1.177 1.152 1.177 182,860 1.1688 -1.46%
2025-04-25 0 1.370 1.370 1.380 1.370 1.390 132,000 181,160 1.3724 1.169 1.169 1.177 1.169 1.186 154,728 1.1708 -1.44%
2025-04-24 0 1.390 1.390 1.400 1.380 1.390 70,000 97,200 1.3886 1.186 1.186 1.194 1.177 1.186 82,053 1.1846 -0.71%
2025-04-23 0 1.400 1.390 1.410 1.360 1.400 88,000 122,080 1.3873 1.194 1.186 1.203 1.160 1.194 103,152 1.1835 1.45%
2025-04-22 0 1.380 1.360 1.390 1.350 1.390 70,000 96,610 1.3801 1.177 1.160 1.186 1.152 1.186 82,053 1.1774 0.73%
2025-04-17 0 1.370 1.370 1.400 1.360 1.390 11,000 15,170 1.3791 1.169 1.169 1.194 1.160 1.186 12,894 1.1765 -1.44%
2025-04-16 0 1.390 1.390 1.420 1.340 1.400 381,000 526,200 1.3811 1.186 1.186 1.211 1.143 1.194 446,602 1.1782 0.00%
2025-04-15 0 1.390 1.390 1.400 1.390 1.410 204,000 284,340 1.3938 1.186 1.186 1.194 1.186 1.203 239,125 1.1891 -1.42%
2025-04-14 0 1.410 1.410 1.420 1.370 1.420 722,000 1,010,180 1.3991 1.203 1.203 1.211 1.169 1.211 846,316 1.1936 3.68%
2025-04-11 0 1.360 1.360 1.380 1.310 1.360 220,000 296,950 1.3498 1.160 1.160 1.177 1.118 1.160 257,880 1.1515 1.49%
2025-04-10 0 1.340 1.340 1.350 1.320 1.360 346,000 463,240 1.3388 1.143 1.143 1.152 1.126 1.160 405,575 1.1422 3.08%
2025-04-09 0 1.300 1.300 1.330 1.250 1.320 455,000 580,590 1.2760 1.109 1.109 1.135 1.066 1.126 533,343 1.0886 0.00%
2025-04-08 0 1.300 1.300 1.350 1.270 1.400 964,590 1,265,606 1.3121 1.109 1.109 1.152 1.083 1.194 1,130,676 1.1193 1.56%
2025-04-07 0 1.280 1.280 1.300 1.280 1.380 2,503,000 3,320,320 1.3265 1.092 1.092 1.109 1.092 1.177 2,933,973 1.1317 -10.49%
2025-04-03 0 1.430 1.410 1.430 1.400 1.430 127,000 181,170 1.4265 1.220 1.203 1.220 1.194 1.220 148,867 1.2170 0.00%
2025-04-02 0 1.430 1.410 1.430 1.410 1.430 250,000 356,680 1.4267 1.220 1.203 1.220 1.203 1.220 293,046 1.2171 1.42%
2025-04-01 0 1.410 1.410 1.420 1.400 1.420 139,000 195,797 1.4086 1.203 1.203 1.211 1.194 1.211 162,933 1.2017 0.71%
2025-03-31 0 1.400 1.390 1.410 1.380 1.430 497,000 692,900 1.3942 1.194 1.186 1.203 1.177 1.220 582,575 1.1894 -1.41%
2025-03-28 0 1.420 1.410 1.420 1.410 1.440 572,000 812,650 1.4207 1.211 1.203 1.211 1.203 1.228 670,488 1.2120 -1.39%
2025-03-27 0 1.440 1.430 1.440 1.400 1.440 878,000 1,246,140 1.4193 1.228 1.220 1.228 1.194 1.228 1,029,176 1.2108 0.70%
2025-03-26 0 1.430 1.430 1.440 1.400 1.440 334,000 473,950 1.4190 1.220 1.220 1.228 1.194 1.228 391,509 1.2106 2.14%
2025-03-25 0 1.400 1.390 1.410 1.390 1.420 500,000 699,100 1.3982 1.194 1.186 1.203 1.186 1.211 586,091 1.1928 -0.71%
2025-03-24 0 1.410 1.410 1.420 1.410 1.430 113,000 160,560 1.4209 1.203 1.203 1.211 1.203 1.220 132,457 1.2122 -1.40%
2025-03-21 0 1.430 1.420 1.440 1.420 1.430 459,000 654,360 1.4256 1.220 1.211 1.228 1.211 1.220 538,032 1.2162 0.70%
2025-03-20 0 1.420 1.420 1.430 1.410 1.430 401,000 569,200 1.4195 1.211 1.211 1.220 1.203 1.220 470,045 1.2109 -0.70%
2025-03-19 0 1.430 1.420 1.440 1.430 1.440 303,000 433,890 1.4320 1.220 1.211 1.228 1.220 1.228 355,171 1.2216 0.00%
2025-03-18 0 1.430 1.420 1.440 1.390 1.440 1,778,000 2,523,680 1.4194 1.220 1.211 1.228 1.186 1.228 2,084,141 1.2109 0.70%
2025-03-17 0 1.420 1.420 1.430 1.400 1.450 2,053,000 2,912,800 1.4188 1.211 1.211 1.220 1.194 1.237 2,406,491 1.2104 -2.07%
2025-03-14 0 1.450 1.440 1.460 1.410 1.460 1,664,000 2,394,470 1.4390 1.237 1.228 1.246 1.203 1.246 1,950,512 1.2276 0.69%
2025-03-13 0 1.440 1.440 1.450 1.440 1.460 1,215,000 1,755,080 1.4445 1.228 1.228 1.237 1.228 1.246 1,424,202 1.2323 -0.69%
2025-03-12 0 1.450 1.450 1.470 1.430 1.480 831,000 1,199,320 1.4432 1.237 1.237 1.254 1.220 1.263 974,084 1.2312 -1.36%
2025-03-11 0 1.470 1.460 1.470 1.460 1.480 725,000 1,062,590 1.4656 1.254 1.246 1.254 1.246 1.263 849,832 1.2504 -1.34%
2025-03-10 0 1.490 1.480 1.500 1.470 1.500 779,000 1,158,060 1.4866 1.271 1.263 1.280 1.254 1.280 913,130 1.2682 2.05%
2025-03-07 0 1.460 1.460 1.470 1.450 1.480 865,000 1,269,810 1.4680 1.246 1.246 1.254 1.237 1.263 1,013,938 1.2524 -2.67%
2025-03-06 0 1.500 1.480 1.500 1.480 1.500 370,000 552,350 1.4928 1.280 1.263 1.280 1.263 1.280 433,708 1.2736 0.67%
2025-03-05 0 1.490 1.470 1.500 1.450 1.500 440,000 655,740 1.4903 1.271 1.254 1.280 1.237 1.280 515,760 1.2714 0.68%
2025-03-04 0 1.480 1.450 1.480 1.440 1.480 414,000 600,420 1.4503 1.263 1.237 1.263 1.228 1.263 485,284 1.2373 0.00%
2025-03-03 0 1.480 1.480 1.490 1.450 1.490 2,259,000 3,309,950 1.4652 1.263 1.263 1.271 1.237 1.271 2,647,960 1.2500 -0.67%
2025-02-28 0 1.490 1.480 1.490 1.440 1.700 4,873,000 7,462,590 1.5314 1.271 1.263 1.271 1.228 1.450 5,712,045 1.3065 -11.83%
2025-02-27 0 1.690 1.690 1.700 1.690 1.700 175,000 296,860 1.6963 1.442 1.442 1.450 1.442 1.450 205,132 1.4472 0.00%
2025-02-26 0 1.690 1.680 1.700 1.660 1.700 656,000 1,107,880 1.6888 1.442 1.433 1.450 1.416 1.450 768,952 1.4408 1.81%
2025-02-25 0 1.660 1.660 1.670 1.660 1.680 581,000 974,410 1.6771 1.416 1.416 1.425 1.416 1.433 681,038 1.4308 -0.60%
2025-02-24 0 1.670 1.670 1.690 1.660 1.670 27,000 44,840 1.6607 1.425 1.425 1.442 1.416 1.425 31,649 1.4168 0.60%
2025-02-21 0 1.660 1.660 1.680 1.650 1.660 51,000 84,180 1.6506 1.416 1.416 1.433 1.408 1.416 59,781 1.4081 0.61%
2025-02-20 0 1.650 1.650 1.670 1.640 1.690 147,000 246,660 1.6780 1.408 1.408 1.425 1.399 1.442 172,311 1.4315 -2.37%
2025-02-19 0 1.690 1.670 1.690 1.670 1.690 216,000 363,050 1.6808 1.442 1.425 1.442 1.425 1.442 253,191 1.4339 0.60%
2025-02-18 0 1.680 1.670 1.690 1.620 1.680 404,000 674,060 1.6685 1.433 1.425 1.442 1.382 1.433 473,562 1.4234 1.20%
2025-02-17 0 1.660 1.640 1.670 1.620 1.660 772,000 1,266,640 1.6407 1.416 1.399 1.425 1.382 1.416 904,925 1.3997 2.47%
2025-02-14 0 1.620 1.620 1.640 1.620 1.640 835,000 1,355,120 1.6229 1.382 1.382 1.399 1.382 1.399 978,772 1.3845 -0.61%
2025-02-13 0 1.630 1.620 1.630 1.610 1.640 1,143,000 1,852,640 1.6209 1.391 1.382 1.391 1.374 1.399 1,339,805 1.3828 -0.61%
2025-02-12 0 1.640 1.640 1.650 1.600 1.640 1,629,000 2,648,790 1.6260 1.399 1.399 1.408 1.365 1.399 1,909,485 1.3872 1.23%
2025-02-11 0 1.620 1.620 1.630 1.620 1.630 90,000 146,620 1.6291 1.382 1.382 1.391 1.382 1.391 105,496 1.3898 0.00%
2025-02-10 0 1.620 1.610 1.620 1.620 1.630 192,000 312,540 1.6278 1.382 1.374 1.382 1.382 1.391 225,059 1.3887 0.62%
2025-02-07 0 1.610 1.610 1.630 1.610 1.630 241,000 388,220 1.6109 1.374 1.374 1.391 1.374 1.391 282,496 1.3742 0.00%
2025-02-06 0 1.610 1.600 1.610 1.600 1.620 179,000 288,120 1.6096 1.374 1.365 1.374 1.365 1.382 209,821 1.3732 1.26%
2025-02-05 0 1.590 1.590 1.600 1.590 1.610 308,000 495,120 1.6075 1.356 1.356 1.365 1.356 1.374 361,032 1.3714 -1.24%
2025-02-04 0 1.610 1.610 1.640 1.600 1.620 193,000 311,450 1.6137 1.374 1.374 1.399 1.365 1.382 226,231 1.3767 0.00%
2025-02-03 0 1.610 1.600 1.630 1.600 1.640 44,000 70,750 1.6080 1.374 1.365 1.391 1.365 1.399 51,576 1.3718 0.00%
2025-01-28 0 1.610 1.610 1.630 1.610 1.620 6,000 9,710 1.6183 1.374 1.374 1.391 1.374 1.382 7,033 1.3806 -1.23%
2025-01-27 0 1.630 1.600 1.630 1.600 1.630 204,000 329,290 1.6142 1.391 1.365 1.391 1.365 1.391 239,125 1.3771 1.87%
2025-01-24 0 1.600 1.590 1.610 1.600 1.610 62,000 99,570 1.6060 1.365 1.356 1.374 1.365 1.374 72,675 1.3701 0.63%
2025-01-23 0 1.590 1.590 1.600 1.590 1.600 208,000 332,380 1.5980 1.356 1.356 1.365 1.356 1.365 243,814 1.3633 0.63%
2025-01-22 0 1.580 1.580 1.600 1.580 1.590 29,000 46,070 1.5886 1.348 1.348 1.365 1.348 1.356 33,993 1.3553 0.00%
2025-01-21 0 1.580 1.580 1.600 1.570 1.600 910,000 1,437,090 1.5792 1.348 1.348 1.365 1.339 1.365 1,066,686 1.3472 -1.25%
2025-01-20 0 1.600 1.600 1.610 1.590 1.610 60,000 96,130 1.6022 1.365 1.365 1.374 1.356 1.374 70,331 1.3668 1.27%
2025-01-17 0 1.580 1.580 1.600 1.580 1.580 16,000 25,580 1.5988 1.348 1.348 1.365 1.348 1.348 18,755 1.3639 -1.25%
2025-01-16 0 1.600 1.600 1.620 1.590 1.610 32,000 51,110 1.5972 1.365 1.365 1.382 1.356 1.374 37,510 1.3626 1.27%
2025-01-15 0 1.580 1.580 1.600 1.580 1.610 265,000 419,550 1.5832 1.348 1.348 1.365 1.348 1.374 310,628 1.3506 -1.86%
2025-01-14 0 1.610 1.580 1.610 1.580 1.610 18,000 28,530 1.5850 1.374 1.348 1.374 1.348 1.374 21,099 1.3522 1.26%
2025-01-13 0 1.590 1.590 1.610 1.580 1.580 74,000 116,950 1.5804 1.356 1.356 1.374 1.348 1.348 86,742 1.3483 -1.24%
2025-01-10 0 1.610 1.580 1.610 1.590 1.610 46,000 73,660 1.6013 1.374 1.348 1.374 1.356 1.374 53,920 1.3661 -0.62%
2025-01-09 0 1.620 1.600 1.620 1.580 1.620 94,000 150,870 1.6050 1.382 1.365 1.382 1.348 1.382 110,185 1.3692 2.53%
2025-01-08 0 1.580 1.580 1.620 1.580 1.620 461,000 739,840 1.6049 1.348 1.348 1.382 1.348 1.382 540,376 1.3691 0.64%
2025-01-07 0 1.570 1.570 1.600 1.570 1.580 332,000 522,870 1.5749 1.339 1.339 1.365 1.339 1.348 389,165 1.3436 0.00%
2025-01-06 0 1.570 1.570 1.590 1.570 1.600 457,000 719,280 1.5739 1.339 1.339 1.356 1.339 1.365 535,687 1.3427 -0.63%
2025-01-03 0 1.580 1.580 1.600 1.580 1.600 46,000 73,270 1.5928 1.348 1.348 1.365 1.348 1.365 53,920 1.3589 0.00%
2025-01-02 0 1.580 1.580 1.590 1.570 1.600 510,000 808,190 1.5847 1.348 1.348 1.356 1.339 1.365 597,813 1.3519 0.64%
2024-12-31 0 1.570 1.570 1.580 1.570 1.580 305,000 480,230 1.5745 1.339 1.339 1.348 1.339 1.348 357,516 1.3432 -0.63%
2024-12-30 0 1.580 1.580 1.590 1.580 1.640 509,000 814,838 1.6009 1.348 1.348 1.356 1.348 1.399 596,641 1.3657 -0.63%
2024-12-27 0 1.590 1.580 1.590 1.560 1.590 122,000 193,600 1.5869 1.356 1.348 1.356 1.331 1.356 143,006 1.3538 0.00%
2024-12-24 0 1.590 1.560 1.590 1.560 1.590 63,000 98,580 1.5648 1.356 1.331 1.356 1.331 1.356 73,847 1.3349 1.92%
2024-12-23 0 1.560 1.560 1.580 1.550 1.560 3,000 4,670 1.5567 1.331 1.331 1.348 1.322 1.331 3,517 1.3280 1.30%
2024-12-20 0 1.540 1.540 1.560 1.530 1.550 165,000 255,290 1.5472 1.314 1.314 1.331 1.305 1.322 193,410 1.3199 -0.65%
2024-12-19 0 1.550 1.550 1.560 1.520 1.550 110,000 170,440 1.5495 1.322 1.322 1.331 1.297 1.322 128,940 1.3219 -0.64%
2024-12-18 0 1.560 1.560 1.580 1.550 1.580 256,000 399,740 1.5615 1.331 1.331 1.348 1.322 1.348 300,079 1.3321 0.00%
2024-12-17 0 1.560 1.540 1.560 1.530 1.560 174,000 271,130 1.5582 1.331 1.314 1.331 1.305 1.331 203,960 1.3293 0.00%
2024-12-16 0 1.560 1.550 1.560 1.550 1.560 159,000 247,950 1.5594 1.331 1.322 1.331 1.322 1.331 186,377 1.3304 0.00%
2024-12-13 0 1.560 1.560 1.590 1.550 1.580 299,000 469,420 1.5700 1.331 1.331 1.356 1.322 1.348 350,483 1.3394 0.00%
2024-12-12 0 1.560 1.540 1.560 1.530 1.570 193,000 298,700 1.5477 1.331 1.314 1.331 1.305 1.339 226,231 1.3203 1.96%
2024-12-11 0 1.530 1.520 1.540 1.500 1.600 2,906,000 4,430,500 1.5246 1.305 1.297 1.314 1.280 1.365 3,406,362 1.3007 -2.55%
2024-12-10 0 1.570 1.550 1.580 1.560 1.600 411,000 649,050 1.5792 1.339 1.322 1.348 1.331 1.365 481,767 1.3472 0.00%
2024-12-09 0 1.570 1.570 1.600 1.530 1.600 373,000 587,780 1.5758 1.339 1.339 1.365 1.305 1.365 437,224 1.3443 0.64%
2024-12-06 0 1.560 1.550 1.580 1.520 1.560 45,000 69,690 1.5487 1.331 1.322 1.348 1.297 1.331 52,748 1.3212 3.31%
2024-12-05 0 1.510 1.510 1.560 1.510 1.560 217,000 330,610 1.5235 1.288 1.288 1.331 1.288 1.331 254,364 1.2998 -1.31%
2024-12-04 0 1.530 1.530 1.570 1.530 1.580 166,000 258,490 1.5572 1.305 1.305 1.339 1.305 1.348 194,582 1.3284 -3.16%
2024-12-03 0 1.580 1.560 1.580 1.530 1.580 145,000 226,540 1.5623 1.348 1.331 1.348 1.305 1.348 169,966 1.3329 2.60%
2024-12-02 0 1.540 1.530 1.550 1.530 1.540 10,000 15,380 1.5380 1.314 1.305 1.322 1.305 1.314 11,722 1.3121 1.32%
2024-11-29 0 1.520 1.510 1.530 1.500 1.530 357,000 541,780 1.5176 1.297 1.288 1.305 1.280 1.305 418,469 1.2947 -0.65%
2024-11-28 0 1.530 1.520 1.530 1.500 1.550 631,000 960,510 1.5222 1.305 1.297 1.305 1.280 1.322 739,647 1.2986 -0.65%
2024-11-27 0 1.540 1.560 1.570 1.510 1.550 149,000 229,300 1.5389 1.314 1.331 1.339 1.288 1.322 174,655 1.3129 -1.91%
2024-11-26 0 1.570 1.530 1.570 1.530 1.570 82,000 127,110 1.5501 1.339 1.305 1.339 1.305 1.339 96,119 1.3224 1.29%
2024-11-25 0 1.550 1.550 1.580 - - 0 0 - 1.322 1.322 1.348 - - 0 - 1.97%
2024-11-22 0 1.520 1.520 1.540 1.500 1.580 968,000 1,486,280 1.5354 1.297 1.297 1.314 1.280 1.348 1,134,673 1.3099 -3.80%
2024-11-21 0 1.580 1.580 1.600 1.580 1.590 78,000 123,540 1.5838 1.348 1.348 1.365 1.348 1.356 91,430 1.3512 -1.25%
2024-11-20 0 1.600 1.600 1.610 1.590 1.600 97,000 155,170 1.5997 1.365 1.365 1.374 1.356 1.365 113,702 1.3647 1.27%
2024-11-19 0 1.580 1.580 1.610 - - 0 0 - 1.348 1.348 1.374 - - 0 - 0.64%
2024-11-18 0 1.570 1.570 1.580 1.570 1.580 173,000 272,670 1.5761 1.339 1.339 1.348 1.339 1.348 202,788 1.3446 0.00%
2024-11-15 0 1.570 1.560 1.570 1.560 1.600 203,000 319,240 1.5726 1.339 1.331 1.339 1.331 1.365 237,953 1.3416 -0.63%
2024-11-14 0 1.580 1.580 1.600 1.580 1.610 259,000 413,500 1.5965 1.348 1.348 1.365 1.348 1.374 303,595 1.3620 -1.86%
2024-11-13 0 1.610 1.600 1.620 1.600 1.620 295,000 475,950 1.6134 1.374 1.365 1.382 1.365 1.382 345,794 1.3764 -1.23%
2024-11-12 0 1.630 1.610 1.630 1.600 1.670 460,000 750,460 1.6314 1.391 1.374 1.391 1.365 1.425 539,204 1.3918 -2.40%
2024-11-11 0 1.670 1.650 1.670 1.650 1.670 277,000 458,050 1.6536 1.425 1.408 1.425 1.408 1.425 324,695 1.4107 0.00%
2024-11-08 0 1.670 1.650 1.680 1.630 1.670 1,089,000 1,789,450 1.6432 1.425 1.408 1.433 1.391 1.425 1,276,507 1.4018 1.83%
2024-11-07 0 1.640 1.640 1.670 1.640 1.680 275,000 455,580 1.6567 1.399 1.399 1.425 1.399 1.433 322,350 1.4133 0.00%
2024-11-06 0 1.640 1.640 1.680 1.600 1.660 275,000 449,470 1.6344 1.399 1.399 1.433 1.365 1.416 322,350 1.3944 -2.96%
2024-11-05 0 1.690 1.660 1.690 1.650 1.700 182,000 305,660 1.6795 1.442 1.416 1.442 1.408 1.450 213,337 1.4328 2.42%
2024-11-04 0 1.650 1.640 1.680 1.640 1.700 530,000 877,700 1.6560 1.408 1.399 1.433 1.399 1.450 621,257 1.4128 -2.37%
2024-11-01 0 1.690 1.660 1.700 1.660 1.690 227,000 381,840 1.6821 1.442 1.416 1.450 1.416 1.442 266,085 1.4350 1.81%
2024-10-31 0 1.660 1.640 1.660 1.630 1.690 351,000 578,460 1.6480 1.416 1.399 1.416 1.391 1.442 411,436 1.4060 -0.60%
2024-10-30 0 1.670 1.630 1.670 1.640 1.670 434,000 716,830 1.6517 1.425 1.391 1.425 1.399 1.425 508,727 1.4091 0.00%
2024-10-29 0 1.670 1.660 1.670 1.660 1.670 143,000 237,700 1.6622 1.425 1.416 1.425 1.416 1.425 167,622 1.4181 -1.76%
2024-10-28 0 1.700 1.670 1.710 1.660 1.700 249,000 416,980 1.6746 1.450 1.425 1.459 1.416 1.450 291,873 1.4286 1.80%
2024-10-25 0 1.670 1.670 1.700 1.670 1.700 162,000 273,240 1.6867 1.425 1.425 1.450 1.425 1.450 189,894 1.4389 -1.76%
2024-10-24 0 1.700 1.680 1.700 1.680 1.730 407,000 689,590 1.6943 1.450 1.433 1.450 1.433 1.476 477,078 1.4454 -2.30%
2024-10-23 0 1.740 1.720 1.740 1.720 1.740 226,000 391,950 1.7343 1.484 1.467 1.484 1.467 1.484 264,913 1.4795 0.58%
2024-10-22 0 1.730 1.710 1.730 1.710 1.740 157,000 271,170 1.7272 1.476 1.459 1.476 1.459 1.484 184,033 1.4735 -1.14%
2024-10-21 0 1.750 1.700 1.760 1.700 1.750 117,000 200,510 1.7138 1.493 1.450 1.501 1.450 1.493 137,145 1.4620 1.16%
2024-10-18 0 1.730 1.720 1.740 1.680 1.770 982,000 1,691,480 1.7225 1.476 1.467 1.484 1.433 1.510 1,151,083 1.4695 3.59%
2024-10-17 0 1.670 1.660 1.710 1.660 1.720 708,000 1,204,180 1.7008 1.425 1.416 1.459 1.416 1.467 829,905 1.4510 -2.34%
2024-10-16 0 1.710 1.700 1.710 1.700 1.720 401,000 685,960 1.7106 1.459 1.450 1.459 1.450 1.467 470,045 1.4593 -0.58%
2024-10-15 0 1.720 1.700 1.720 1.710 1.780 345,000 595,850 1.7271 1.467 1.450 1.467 1.459 1.519 404,403 1.4734 -2.27%
2024-10-14 0 1.760 1.730 1.760 1.720 1.770 320,000 559,089 1.7472 1.501 1.476 1.501 1.467 1.510 375,098 1.4905 -0.56%
2024-10-10 0 1.770 1.750 1.800 1.660 1.810 983,000 1,722,140 1.7519 1.510 1.493 1.536 1.416 1.544 1,152,255 1.4946 1.72%
2024-10-09 0 1.740 1.710 1.740 1.660 1.820 1,976,000 3,426,020 1.7338 1.484 1.459 1.484 1.416 1.553 2,316,233 1.4791 -1.69%
2024-10-08 0 1.770 1.770 1.780 1.760 2.000 1,895,000 3,487,828 1.8405 1.510 1.510 1.519 1.501 1.706 2,221,286 1.5702 -11.50%
2024-10-07 0 2.000 1.990 2.000 1.930 2.000 2,958,005 5,808,179 1.9635 1.706 1.698 1.706 1.647 1.706 3,467,322 1.6751 3.63%
2024-10-04 0 1.930 1.910 1.930 1.820 1.940 2,730,000 5,118,798 1.8750 1.647 1.629 1.647 1.553 1.655 3,200,058 1.5996 5.46%
2024-10-03 0 1.830 1.830 1.860 1.800 1.940 5,186,000 9,577,149 1.8467 1.561 1.561 1.587 1.536 1.655 6,078,939 1.5755 -6.15%
2024-10-02 0 1.950 1.940 1.950 1.710 1.950 8,370,995 15,875,039 1.8964 1.664 1.655 1.664 1.459 1.664 9,812,334 1.6179 14.04%
2024-09-30 0 1.710 1.710 1.740 1.610 1.760 5,130,000 8,702,270 1.6963 1.459 1.459 1.484 1.374 1.501 6,013,296 1.4472 6.21%
2024-09-27 0 1.610 1.610 1.620 1.580 1.650 3,173,000 5,113,800 1.6117 1.374 1.374 1.382 1.348 1.408 3,719,335 1.3749 3.87%
2024-09-26 0 1.550 1.550 1.590 1.490 1.600 1,468,000 2,259,780 1.5394 1.322 1.322 1.356 1.271 1.365 1,720,764 1.3132 2.65%
2024-09-25 0 1.510 1.490 1.510 1.490 1.510 852,000 1,275,270 1.4968 1.288 1.271 1.288 1.271 1.288 998,700 1.2769 1.34%
2024-09-24 0 1.490 1.500 1.510 1.420 1.500 1,492,000 2,183,980 1.4638 1.271 1.280 1.288 1.211 1.280 1,748,896 1.2488 3.47%
2024-09-23 0 1.440 1.420 1.440 1.420 1.450 945,000 1,356,210 1.4351 1.228 1.211 1.228 1.211 1.237 1,107,712 1.2243 0.70%
2024-09-20 0 1.430 1.410 1.430 1.410 1.450 1,446,000 2,056,530 1.4222 1.220 1.203 1.220 1.203 1.237 1,694,976 1.2133 -1.38%
2024-09-19 0 1.450 1.440 1.460 1.400 1.450 604,000 860,320 1.4244 1.237 1.228 1.246 1.194 1.237 707,998 1.2151 3.57%
2024-09-17 0 1.400 1.400 1.430 1.380 1.420 268,000 376,010 1.4030 1.194 1.194 1.220 1.177 1.211 314,145 1.1969 0.00%
2024-09-16 0 1.400 1.390 1.410 1.400 1.430 1,451,000 2,045,020 1.4094 1.194 1.186 1.203 1.194 1.220 1,700,837 1.2024 -2.78%
2024-09-13 0 1.440 1.440 1.450 1.440 1.450 184,000 265,860 1.4449 1.228 1.228 1.237 1.228 1.237 215,682 1.2327 0.70%
2024-09-12 0 1.430 1.430 1.450 1.430 1.450 226,000 324,450 1.4356 1.220 1.220 1.237 1.220 1.237 264,913 1.2247 0.00%
2024-09-11 0 1.430 1.430 1.460 1.430 1.460 181,000 261,829 1.4466 1.220 1.220 1.246 1.220 1.246 212,165 1.2341 -2.05%
2024-09-10 0 1.460 1.460 1.480 1.450 1.480 268,000 391,290 1.4600 1.246 1.246 1.263 1.237 1.263 314,145 1.2456 0.00%
2024-09-09 0 1.460 1.450 1.480 1.440 1.490 167,000 244,620 1.4648 1.246 1.237 1.263 1.228 1.271 195,754 1.2496 -2.01%
2024-09-05 0 1.490 1.480 1.500 1.470 1.490 277,000 410,399 1.4816 1.271 1.263 1.280 1.254 1.271 324,695 1.2640 0.68%
2024-09-04 0 1.480 1.480 1.500 1.470 1.500 160,000 237,230 1.4827 1.263 1.263 1.280 1.254 1.280 187,549 1.2649 0.68%
2024-09-03 0 1.470 1.470 1.490 1.470 1.490 13,000 19,300 1.4846 1.254 1.254 1.271 1.254 1.271 15,238 1.2665 -2.00%
2024-09-02 0 1.500 1.480 1.500 1.480 1.500 102,000 152,700 1.4971 1.280 1.263 1.280 1.263 1.280 119,563 1.2772 0.67%
2024-08-30 0 1.490 1.480 1.500 1.450 1.500 456,000 676,530 1.4836 1.271 1.263 1.280 1.237 1.280 534,515 1.2657 2.76%
2024-08-29 0 1.450 1.440 1.460 1.450 1.470 265,000 384,790 1.4520 1.237 1.228 1.246 1.237 1.254 310,628 1.2387 0.00%
2024-08-28 0 1.450 1.440 1.470 1.440 1.460 77,000 112,130 1.4562 1.237 1.228 1.254 1.228 1.246 90,258 1.2423 -0.68%
2024-08-27 0 1.460 1.450 1.460 1.460 1.460 80,000 116,800 1.4600 1.246 1.237 1.246 1.246 1.246 93,775 1.2455 0.00%
2024-08-26 0 1.460 1.460 1.470 1.460 1.520 625,000 923,380 1.4774 1.246 1.246 1.254 1.246 1.297 732,614 1.2604 0.00%
2024-08-23 0 1.460 1.460 1.470 1.450 1.480 520,000 759,580 1.4607 1.246 1.246 1.254 1.237 1.263 609,535 1.2462 0.69%
2024-08-22 0 1.450 1.450 1.470 1.450 1.460 274,000 398,280 1.4536 1.237 1.237 1.254 1.237 1.246 321,178 1.2401 -1.36%
2024-08-21 0 1.470 1.450 1.470 1.450 1.470 289,000 421,510 1.4585 1.254 1.237 1.254 1.237 1.254 338,761 1.2443 0.00%
2024-08-20 0 1.470 1.460 1.470 1.460 1.490 336,000 494,140 1.4707 1.254 1.246 1.254 1.246 1.271 393,853 1.2546 -1.34%
2024-08-19 0 1.490 1.470 1.490 1.460 1.510 618,000 917,990 1.4854 1.271 1.254 1.271 1.246 1.288 724,409 1.2672 2.76%
2024-08-16 0 1.450 1.450 1.470 1.440 1.470 252,000 367,140 1.4569 1.237 1.237 1.254 1.228 1.254 295,390 1.2429 0.69%
2024-08-15 0 1.440 1.440 1.460 1.430 1.480 944,000 1,363,920 1.4448 1.228 1.228 1.246 1.220 1.263 1,106,540 1.2326 -3.36%
2024-08-14 0 1.490 1.480 1.500 1.470 1.490 84,000 124,010 1.4763 1.271 1.263 1.280 1.254 1.271 98,463 1.2595 0.68%
2024-08-13 0 1.480 1.470 1.500 1.480 1.500 70,000 104,000 1.4857 1.263 1.254 1.280 1.263 1.280 82,053 1.2675 -1.33%
2024-08-12 0 1.500 1.470 1.500 1.470 1.530 135,000 201,770 1.4946 1.280 1.254 1.280 1.254 1.305 158,245 1.2751 1.35%
2024-08-09 0 1.480 1.480 1.500 1.480 1.480 98,000 145,040 1.4800 1.263 1.263 1.280 1.263 1.263 114,874 1.2626 0.00%
2024-08-08 0 1.480 1.450 1.490 1.470 1.510 171,000 253,560 1.4828 1.263 1.237 1.271 1.254 1.288 200,443 1.2650 0.00%
2024-08-07 0 1.480 1.480 1.500 1.480 1.480 46,000 68,080 1.4800 1.263 1.263 1.280 1.263 1.263 53,920 1.2626 0.00%
2024-08-06 0 1.480 1.480 1.500 1.470 1.500 110,000 164,890 1.4990 1.263 1.263 1.280 1.254 1.280 128,940 1.2788 2.07%
2024-08-05 0 1.450 1.450 1.490 1.440 1.520 1,044,000 1,543,490 1.4784 1.237 1.237 1.271 1.228 1.297 1,223,759 1.2613 -3.97%
2024-08-02 0 1.510 1.510 1.520 1.510 1.530 289,000 440,110 1.5229 1.288 1.288 1.297 1.288 1.305 338,761 1.2992 -1.31%
2024-08-01 0 1.530 1.530 1.550 1.530 1.550 394,000 607,010 1.5406 1.305 1.305 1.322 1.305 1.322 461,840 1.3143 0.00%
2024-07-31 0 1.530 1.530 1.560 1.530 1.540 11,000 16,930 1.5391 1.305 1.305 1.331 1.305 1.314 12,894 1.3130 0.66%
2024-07-30 0 1.520 1.520 1.560 1.510 1.570 193,000 295,850 1.5329 1.297 1.297 1.331 1.288 1.339 226,231 1.3077 -3.18%
2024-07-29 0 1.570 1.570 1.580 1.530 1.570 756,000 1,175,810 1.5553 1.339 1.339 1.348 1.305 1.339 886,170 1.3268 3.97%
2024-07-26 0 1.510 1.510 1.520 1.490 1.530 267,000 401,010 1.5019 1.288 1.288 1.297 1.271 1.305 312,973 1.2813 0.67%
2024-07-25 0 1.500 1.490 1.500 1.490 1.530 1,236,000 1,856,560 1.5021 1.280 1.271 1.280 1.271 1.305 1,448,818 1.2814 -2.60%
2024-07-24 0 1.540 1.520 1.540 1.520 1.540 240,000 367,300 1.5304 1.314 1.297 1.314 1.297 1.314 281,324 1.3056 0.65%
2024-07-23 0 1.530 1.530 1.550 1.530 1.550 484,000 748,440 1.5464 1.305 1.305 1.322 1.305 1.322 567,336 1.3192 -0.65%
2024-07-22 0 1.540 1.540 1.560 1.540 1.550 453,000 701,990 1.5496 1.314 1.314 1.331 1.314 1.322 530,999 1.3220 -0.65%
2024-07-19 0 1.550 1.550 1.570 1.550 1.550 55,000 85,250 1.5500 1.322 1.322 1.339 1.322 1.322 64,470 1.3223 0.00%
2024-07-18 0 1.550 1.550 1.560 1.540 1.560 280,000 433,990 1.5500 1.322 1.322 1.331 1.314 1.331 328,211 1.3223 0.00%
2024-07-17 0 1.550 1.550 1.570 1.550 1.570 723,000 1,121,930 1.5518 1.322 1.322 1.339 1.322 1.339 847,488 1.3238 0.00%
2024-07-16 0 1.550 1.550 1.570 1.550 1.560 212,000 329,100 1.5524 1.322 1.322 1.339 1.322 1.331 248,503 1.3243 -0.64%
2024-07-15 0 1.560 1.560 1.590 1.550 1.590 1,394,000 2,177,480 1.5620 1.331 1.331 1.356 1.322 1.356 1,634,022 1.3326 -1.89%
2024-07-12 0 1.590 1.580 1.600 1.570 1.590 380,000 599,160 1.5767 1.356 1.348 1.365 1.339 1.356 445,429 1.3451 0.63%
2024-07-11 0 1.580 1.570 1.580 1.570 1.580 178,000 281,200 1.5798 1.348 1.339 1.348 1.339 1.348 208,648 1.3477 0.64%
2024-07-10 0 1.570 1.560 1.570 1.560 1.620 665,000 1,053,960 1.5849 1.339 1.331 1.339 1.331 1.382 779,501 1.3521 -0.63%
2024-07-09 0 1.580 1.560 1.580 1.560 1.590 1,059,000 1,668,910 1.5759 1.348 1.331 1.348 1.331 1.356 1,241,341 1.3444 -0.63%
2024-07-08 0 1.590 1.580 1.590 1.590 1.620 1,146,000 1,828,830 1.5958 1.356 1.348 1.356 1.356 1.382 1,343,321 1.3614 -0.62%
2024-07-05 0 1.600 1.610 1.620 1.600 1.640 684,000 1,104,760 1.6151 1.365 1.374 1.382 1.365 1.399 801,773 1.3779 -1.23%
2024-07-04 0 1.620 1.610 1.620 1.610 1.660 909,000 1,481,650 1.6300 1.382 1.374 1.382 1.374 1.416 1,065,514 1.3905 0.00%
2024-07-03 0 1.620 1.610 1.630 1.610 1.640 596,000 964,090 1.6176 1.382 1.374 1.391 1.374 1.399 698,621 1.3800 0.62%
2024-07-02 0 1.610 1.610 1.620 1.610 1.650 906,000 1,471,580 1.6243 1.374 1.374 1.382 1.374 1.408 1,061,997 1.3857 0.00%
2024-06-28 0 1.610 1.610 1.630 1.610 1.680 4,191,000 6,868,860 1.6390 1.374 1.374 1.391 1.374 1.433 4,912,617 1.3982 -3.59%
2024-06-27 0 1.670 1.660 1.690 1.650 1.860 9,025,000 15,335,230 1.6992 1.425 1.416 1.442 1.408 1.587 10,578,947 1.4496 -10.70%
2024-06-26 0 1.870 1.870 1.880 1.860 1.880 41,000 76,640 1.8693 1.595 1.595 1.604 1.587 1.604 48,059 1.5947 0.00%
2024-06-25 0 1.870 1.860 1.870 1.860 1.880 122,000 227,620 1.8657 1.595 1.587 1.595 1.587 1.604 143,006 1.5917 1.08%
2024-06-24 0 1.850 1.850 1.860 1.850 1.870 474,000 881,090 1.8588 1.578 1.578 1.587 1.578 1.595 555,615 1.5858 -0.54%
2024-06-21 0 1.860 1.860 1.870 1.850 1.890 35,000 65,130 1.8609 1.587 1.587 1.595 1.578 1.612 41,026 1.5875 -1.59%
2024-06-20 0 1.890 1.870 1.890 1.860 1.900 60,000 113,580 1.8930 1.612 1.595 1.612 1.587 1.621 70,331 1.6149 0.53%
2024-06-19 0 1.880 1.850 1.880 1.850 1.880 120,000 224,070 1.8673 1.604 1.578 1.604 1.578 1.604 140,662 1.5930 2.17%
2024-06-18 0 1.840 1.840 1.850 1.840 1.850 7,000 12,900 1.8429 1.570 1.570 1.578 1.570 1.578 8,205 1.5722 -1.08%
2024-06-17 0 1.860 1.850 1.860 1.850 1.860 172,000 318,250 1.8503 1.587 1.578 1.587 1.578 1.587 201,615 1.5785 0.00%
2024-06-14 0 1.860 1.850 1.870 1.860 1.880 130,000 242,070 1.8621 1.587 1.578 1.595 1.587 1.604 152,384 1.5886 0.54%
2024-06-13 0 1.850 1.850 1.870 1.850 1.860 214,000 397,760 1.8587 1.578 1.578 1.595 1.578 1.587 250,847 1.5857 0.00%
2024-06-12 0 1.850 1.850 1.860 1.850 1.860 229,000 425,110 1.8564 1.578 1.578 1.587 1.578 1.587 268,430 1.5837 -0.54%
2024-06-11 0 1.860 1.860 1.870 1.850 1.890 518,000 963,100 1.8593 1.587 1.587 1.595 1.578 1.612 607,191 1.5862 -1.59%
2024-06-07 0 1.890 1.890 1.910 1.890 1.920 82,000 156,140 1.9041 1.612 1.612 1.629 1.612 1.638 96,119 1.6244 -0.53%
2024-06-06 0 1.900 1.900 1.910 1.880 1.910 303,000 573,600 1.8931 1.621 1.621 1.629 1.604 1.629 355,171 1.6150 0.53%
2024-06-05 0 1.890 1.890 1.920 1.880 1.940 198,000 376,230 1.9002 1.612 1.612 1.638 1.604 1.655 232,092 1.6210 -1.56%
2024-06-04 0 1.920 1.900 1.940 1.880 1.920 291,000 552,570 1.8989 1.638 1.621 1.655 1.604 1.638 341,105 1.6199 2.13%
2024-06-03 0 1.880 1.880 1.890 1.880 1.930 480,000 912,680 1.9014 1.604 1.604 1.612 1.604 1.647 562,648 1.6221 -1.57%
2024-05-31 0 1.910 1.900 1.930 1.910 1.920 194,000 371,950 1.9173 1.629 1.621 1.647 1.629 1.638 227,403 1.6356 -0.52%
2024-05-30 0 1.920 1.900 1.930 1.900 1.990 857,000 1,642,030 1.9160 1.638 1.621 1.647 1.621 1.698 1,004,560 1.6346 1.02%
2024-05-29 0 2.090 2.080 2.090 2.080 2.100 279,000 584,040 2.0933 1.621 1.614 1.621 1.614 1.629 359,614 1.6241 -0.48%
2024-05-28 0 2.100 2.100 2.110 2.100 2.130 240,000 506,010 2.1084 1.629 1.629 1.637 1.629 1.653 309,345 1.6357 0.48%
2024-05-27 0 2.090 2.090 2.110 2.080 2.120 504,000 1,054,610 2.0925 1.621 1.621 1.637 1.614 1.645 649,625 1.6234 0.00%
2024-05-24 0 2.090 2.080 2.090 2.060 2.100 361,000 748,940 2.0746 1.621 1.614 1.621 1.598 1.629 465,307 1.6096 -0.48%
2024-05-23 0 2.100 2.080 2.100 2.080 2.110 104,000 218,399 2.1000 1.629 1.614 1.629 1.614 1.637 134,050 1.6292 0.00%
2024-05-22 0 2.100 2.100 2.110 2.090 2.130 875,000 1,843,660 2.1070 1.629 1.629 1.637 1.621 1.653 1,127,822 1.6347 -1.87%
2024-05-21 0 2.140 2.120 2.140 2.120 2.140 72,000 153,260 2.1286 1.660 1.645 1.660 1.645 1.660 92,804 1.6514 -0.93%
2024-05-20 0 2.160 2.140 2.160 2.130 2.160 434,000 931,841 2.1471 1.676 1.660 1.676 1.653 1.676 559,400 1.6658 0.93%
2024-05-17 0 2.140 2.140 2.150 2.110 2.150 881,000 1,876,270 2.1297 1.660 1.660 1.668 1.637 1.668 1,135,556 1.6523 0.00%
2024-05-16 0 2.140 2.140 2.150 2.120 2.160 321,000 687,880 2.1429 1.660 1.660 1.668 1.645 1.676 413,750 1.6626 0.00%
2024-05-14 0 2.140 2.130 2.140 2.130 2.160 191,000 409,234 2.1426 1.660 1.653 1.660 1.653 1.676 246,187 1.6623 0.47%
2024-05-13 0 2.130 2.130 2.150 2.130 2.160 300,000 642,709 2.1424 1.653 1.653 1.668 1.653 1.676 386,682 1.6621 -0.93%
2024-05-10 0 2.150 2.130 2.150 2.120 2.150 467,000 999,060 2.1393 1.668 1.653 1.668 1.645 1.668 601,935 1.6597 2.38%
2024-05-09 0 2.100 2.100 2.120 2.090 2.130 279,000 587,250 2.1048 1.629 1.629 1.645 1.621 1.653 359,614 1.6330 0.00%
2024-05-08 0 2.100 2.080 2.100 2.090 2.120 191,000 401,600 2.1026 1.629 1.614 1.629 1.621 1.645 246,187 1.6313 0.00%
2024-05-07 0 2.100 2.090 2.100 2.080 2.120 405,000 848,060 2.0940 1.629 1.621 1.629 1.614 1.645 522,020 1.6246 0.00%
2024-05-06 0 2.100 2.090 2.100 2.090 2.110 182,000 381,310 2.0951 1.629 1.621 1.629 1.621 1.637 234,587 1.6255 -0.47%
2024-05-03 0 2.110 2.100 2.110 2.080 2.110 368,000 771,700 2.0970 1.637 1.629 1.637 1.614 1.637 474,330 1.6269 -0.47%
2024-05-02 0 2.120 2.100 2.120 2.100 2.120 81,000 170,780 2.1084 1.645 1.629 1.645 1.629 1.645 104,404 1.6358 0.00%
2024-04-30 0 2.120 2.110 2.120 2.100 2.130 595,000 1,259,740 2.1172 1.645 1.637 1.645 1.629 1.653 766,919 1.6426 1.44%
2024-04-29 0 2.090 2.070 2.090 2.000 2.090 1,188,000 2,416,880 2.0344 1.621 1.606 1.621 1.552 1.621 1,531,260 1.5784 3.47%
2024-04-26 0 2.020 2.000 2.020 2.010 2.040 313,000 632,510 2.0208 1.567 1.552 1.567 1.559 1.583 403,438 1.5678 0.00%
2024-04-25 0 2.020 2.020 2.030 1.990 2.030 251,000 506,500 2.0179 1.567 1.567 1.575 1.544 1.575 323,524 1.5656 1.00%
2024-04-24 0 2.000 2.000 2.020 1.940 2.040 4,285,000 8,596,250 2.0061 1.552 1.552 1.567 1.505 1.583 5,523,106 1.5564 3.63%
2024-04-23 0 1.930 1.920 1.930 1.900 1.930 2,079,000 3,990,400 1.9194 1.497 1.490 1.497 1.474 1.497 2,679,705 1.4891 1.58%
2024-04-22 0 1.900 1.900 1.910 1.900 1.920 400,000 764,150 1.9104 1.474 1.474 1.482 1.474 1.490 515,576 1.4821 -0.52%
2024-04-19 0 1.910 1.900 1.910 1.890 1.920 268,000 513,050 1.9144 1.482 1.474 1.482 1.466 1.490 345,436 1.4852 0.00%
2024-04-18 0 1.910 1.890 1.920 1.890 1.920 703,000 1,349,700 1.9199 1.482 1.466 1.490 1.466 1.490 906,124 1.4895 1.06%
2024-04-17 0 1.890 1.890 1.900 1.890 1.910 483,000 914,540 1.8935 1.466 1.466 1.474 1.466 1.482 622,558 1.4690 0.00%
2024-04-16 0 1.890 1.880 1.890 1.880 1.900 1,119,000 2,113,070 1.8884 1.466 1.459 1.466 1.459 1.474 1,442,323 1.4650 -1.05%
2024-04-15 0 1.910 1.900 1.920 1.890 1.910 666,000 1,265,740 1.9005 1.482 1.474 1.490 1.466 1.482 858,434 1.4745 0.53%
2024-04-12 0 1.900 1.900 1.920 1.880 1.920 2,817,000 5,361,640 1.9033 1.474 1.474 1.490 1.459 1.490 3,630,943 1.4767 -0.52%
2024-04-11 0 1.910 1.910 1.930 1.910 1.950 476,000 913,140 1.9184 1.482 1.482 1.497 1.482 1.513 613,535 1.4883 0.00%
2024-04-10 0 1.910 1.910 1.930 1.910 1.920 157,000 301,420 1.9199 1.482 1.482 1.497 1.482 1.490 202,363 1.4895 0.00%
2024-04-09 0 1.910 1.910 1.920 1.910 1.920 355,000 680,710 1.9175 1.482 1.482 1.490 1.482 1.490 457,574 1.4877 0.00%
2024-04-08 0 1.910 1.910 1.920 1.900 1.920 1,700,000 3,262,490 1.9191 1.482 1.482 1.490 1.474 1.490 2,191,197 1.4889 0.53%
2024-04-05 0 1.900 1.900 1.940 1.900 1.950 792,000 1,515,640 1.9137 1.474 1.474 1.505 1.474 1.513 1,020,840 1.4847 -3.06%
2024-04-03 0 1.960 1.950 1.960 1.940 1.960 216,000 420,000 1.9444 1.521 1.513 1.521 1.505 1.521 278,411 1.5086 1.03%
2024-04-02 0 1.940 1.920 1.940 1.910 1.950 984,000 1,902,010 1.9329 1.505 1.490 1.505 1.482 1.513 1,268,316 1.4996 1.57%
2024-03-28 0 1.910 1.910 1.920 1.910 1.940 997,000 1,920,260 1.9260 1.482 1.482 1.490 1.482 1.505 1,285,073 1.4943 -1.04%
2024-03-27 0 1.930 1.930 1.950 1.910 1.950 209,000 401,260 1.9199 1.497 1.497 1.513 1.482 1.513 269,388 1.4895 0.52%
2024-03-26 0 1.920 1.920 1.950 1.920 1.950 275,000 531,390 1.9323 1.490 1.490 1.513 1.490 1.513 354,458 1.4992 -0.52%
2024-03-25 0 1.930 1.930 1.940 1.930 1.950 205,000 397,069 1.9369 1.497 1.497 1.505 1.497 1.513 264,233 1.5027 -0.52%
2024-03-22 0 1.940 1.940 1.960 1.940 1.970 227,000 442,410 1.9489 1.505 1.505 1.521 1.505 1.528 292,589 1.5121 -0.51%
2024-03-21 0 1.950 1.950 1.970 1.950 1.970 212,000 414,020 1.9529 1.513 1.513 1.528 1.513 1.528 273,255 1.5151 0.00%
2024-03-20 0 1.950 1.940 1.970 1.940 1.970 129,000 251,570 1.9502 1.513 1.505 1.528 1.505 1.528 166,273 1.5130 0.00%
2024-03-19 0 1.950 1.940 1.950 1.940 1.970 118,000 229,780 1.9473 1.513 1.505 1.513 1.505 1.528 152,095 1.5108 0.52%
2024-03-18 0 1.940 1.930 1.970 1.940 1.960 281,000 547,820 1.9495 1.505 1.497 1.528 1.505 1.521 362,192 1.5125 -0.51%
2024-03-15 0 1.950 1.950 1.980 1.940 1.970 76,000 148,910 1.9593 1.513 1.513 1.536 1.505 1.528 97,959 1.5201 -0.51%
2024-03-14 0 1.960 1.960 1.980 1.960 2.000 267,000 529,380 1.9827 1.521 1.521 1.536 1.521 1.552 344,147 1.5382 -0.51%
2024-03-13 0 1.970 1.960 1.970 1.960 2.000 520,000 1,032,910 1.9864 1.528 1.521 1.528 1.521 1.552 670,249 1.5411 0.00%
2024-03-12 0 1.970 1.970 1.980 1.960 1.980 286,000 563,180 1.9692 1.528 1.528 1.536 1.521 1.536 368,637 1.5277 0.51%
2024-03-11 0 1.960 1.930 1.940 1.930 1.960 205,000 398,870 1.9457 1.521 1.497 1.505 1.497 1.521 264,233 1.5095 1.03%
2024-03-08 0 1.940 1.930 1.940 1.930 1.960 219,000 425,430 1.9426 1.505 1.497 1.505 1.497 1.521 282,278 1.5071 0.00%
2024-03-07 0 1.940 1.930 1.940 1.930 1.960 475,000 919,090 1.9349 1.505 1.497 1.505 1.497 1.521 612,246 1.5012 -0.51%
2024-03-06 0 1.950 1.940 1.970 1.920 1.970 252,000 488,709 1.9393 1.513 1.505 1.528 1.490 1.528 324,813 1.5046 1.04%
2024-03-05 0 1.930 1.930 1.940 1.930 1.940 261,000 504,940 1.9346 1.497 1.497 1.505 1.497 1.505 336,413 1.5010 -1.03%
2024-03-04 0 1.950 1.950 1.960 1.940 1.950 188,000 366,500 1.9495 1.513 1.513 1.521 1.505 1.513 242,321 1.5125 -1.52%
2024-03-01 0 1.980 1.950 1.980 1.940 1.980 700,000 1,368,440 1.9549 1.536 1.513 1.536 1.505 1.536 902,258 1.5167 0.00%
2024-02-29 0 1.980 1.950 1.980 1.930 1.980 245,000 475,370 1.9403 1.536 1.513 1.536 1.497 1.536 315,790 1.5053 1.54%
2024-02-28 0 1.950 1.920 1.950 1.930 1.980 333,000 649,460 1.9503 1.513 1.490 1.513 1.497 1.536 429,217 1.5131 -1.02%
2024-02-27 0 1.970 1.950 1.970 1.940 1.980 341,000 671,410 1.9689 1.528 1.513 1.528 1.505 1.536 439,528 1.5276 -0.51%
2024-02-26 0 1.980 1.970 1.980 1.970 1.980 178,000 351,920 1.9771 1.536 1.528 1.536 1.528 1.536 229,431 1.5339 -1.00%
2024-02-23 0 2.000 1.990 2.010 1.980 2.020 134,000 267,720 1.9979 1.552 1.544 1.559 1.536 1.567 172,718 1.5500 0.50%
2024-02-22 0 1.990 1.980 1.990 1.920 2.000 425,000 840,725 1.9782 1.544 1.536 1.544 1.490 1.552 547,799 1.5347 3.11%
2024-02-21 0 1.930 1.930 1.950 1.920 1.950 1,392,000 2,687,729 1.9308 1.497 1.497 1.513 1.490 1.513 1,794,204 1.4980 0.52%
2024-02-20 0 1.920 1.920 1.940 1.890 1.940 1,765,000 3,380,510 1.9153 1.490 1.490 1.505 1.466 1.505 2,274,978 1.4860 0.00%
2024-02-19 0 1.920 1.900 1.920 1.900 1.950 582,000 1,117,730 1.9205 1.490 1.474 1.490 1.474 1.513 750,163 1.4900 -1.54%
2024-02-16 0 1.950 1.910 1.950 1.900 1.960 1,073,000 2,056,730 1.9168 1.513 1.482 1.513 1.474 1.521 1,383,032 1.4871 1.04%
2024-02-15 0 1.930 1.920 1.930 1.910 1.930 89,000 170,980 1.9211 1.497 1.490 1.497 1.482 1.497 114,716 1.4905 0.52%
2024-02-14 0 1.920 1.920 1.930 1.900 1.930 435,000 832,900 1.9147 1.490 1.490 1.497 1.474 1.497 560,689 1.4855 -0.52%
2024-02-09 0 1.930 1.930 1.950 1.920 1.950 295,000 571,650 1.9378 1.497 1.497 1.513 1.490 1.513 380,237 1.5034 -1.53%
2024-02-08 0 1.960 1.960 1.980 1.960 1.960 2,000 3,920 1.9600 1.521 1.521 1.536 1.521 1.521 2,578 1.5206 0.51%
2024-02-07 0 1.950 1.950 1.970 1.950 2.000 95,000 185,900 1.9568 1.513 1.513 1.528 1.513 1.552 122,449 1.5182 -1.52%
2024-02-06 0 1.980 1.970 1.980 1.940 1.980 833,000 1,620,140 1.9449 1.536 1.528 1.536 1.505 1.536 1,073,687 1.5090 2.06%
2024-02-05 0 1.940 1.940 1.960 1.940 1.980 164,000 318,810 1.9440 1.505 1.505 1.521 1.505 1.536 211,386 1.5082 -1.02%
2024-02-02 0 1.960 1.960 1.980 1.950 2.010 572,000 1,118,230 1.9549 1.521 1.521 1.536 1.513 1.559 737,273 1.5167 -0.51%
2024-02-01 0 1.970 1.960 1.970 1.960 1.990 195,000 384,380 1.9712 1.528 1.521 1.528 1.521 1.544 251,343 1.5293 -1.01%
2024-01-31 0 1.990 1.960 1.990 1.960 2.010 233,000 458,380 1.9673 1.544 1.521 1.544 1.521 1.559 300,323 1.5263 1.02%
2024-01-30 0 1.970 1.970 1.980 1.960 2.020 947,000 1,880,540 1.9858 1.528 1.528 1.536 1.521 1.567 1,220,626 1.5406 -4.37%
2024-01-29 0 2.060 2.040 2.060 2.000 2.060 277,000 562,030 2.0290 1.598 1.583 1.598 1.552 1.598 357,036 1.5742 1.98%
2024-01-26 0 2.020 1.990 2.020 1.980 2.050 608,000 1,212,440 1.9941 1.567 1.544 1.567 1.536 1.590 783,675 1.5471 -1.46%
2024-01-25 0 2.050 2.030 2.070 2.000 2.080 849,000 1,741,500 2.0512 1.590 1.575 1.606 1.552 1.614 1,094,310 1.5914 0.49%
2024-01-24 0 2.040 2.010 2.040 1.940 2.040 620,000 1,235,080 1.9921 1.583 1.559 1.583 1.505 1.583 799,142 1.5455 5.15%
2024-01-23 0 1.940 1.940 1.970 1.910 1.990 530,000 1,030,710 1.9447 1.505 1.505 1.528 1.482 1.544 683,138 1.5088 0.52%
2024-01-22 0 1.930 1.920 1.940 1.910 1.970 758,000 1,463,820 1.9312 1.497 1.490 1.505 1.482 1.528 977,016 1.4983 -1.53%
2024-01-19 0 1.960 1.960 1.980 1.950 2.040 1,545,000 3,062,820 1.9824 1.521 1.521 1.536 1.513 1.583 1,991,411 1.5380 -3.92%
2024-01-18 0 2.040 2.020 2.040 1.980 2.050 752,000 1,514,880 2.0145 1.583 1.567 1.583 1.536 1.590 969,282 1.5629 0.99%
2024-01-17 0 2.020 2.020 2.040 1.990 2.090 832,000 1,690,760 2.0322 1.567 1.567 1.583 1.544 1.621 1,072,398 1.5766 -3.81%
2024-01-16 0 2.100 2.080 2.100 2.070 2.120 311,000 649,390 2.0881 1.629 1.614 1.629 1.606 1.645 400,860 1.6200 -0.94%
2024-01-15 0 2.120 2.080 2.120 2.070 2.140 994,000 2,100,600 2.1133 1.645 1.614 1.645 1.606 1.660 1,281,206 1.6395 2.42%
2024-01-12 0 2.070 2.050 2.070 2.050 2.080 450,000 927,690 2.0615 1.606 1.590 1.606 1.590 1.614 580,023 1.5994 -0.48%
2024-01-11 0 2.080 2.050 2.080 2.050 2.100 1,218,000 2,525,390 2.0734 1.614 1.590 1.614 1.590 1.629 1,569,928 1.6086 -0.48%
2024-01-10 0 2.090 2.090 2.130 2.090 2.140 435,000 916,200 2.1062 1.621 1.621 1.653 1.621 1.660 560,689 1.6341 0.00%
2024-01-09 0 2.090 2.090 2.140 2.050 2.100 838,000 1,734,450 2.0697 1.621 1.621 1.660 1.590 1.629 1,080,131 1.6058 0.00%
2024-01-08 0 2.090 2.090 2.110 2.090 2.170 184,000 393,520 2.1387 1.621 1.621 1.637 1.621 1.684 237,165 1.6593 -3.24%
2024-01-05 0 2.160 2.160 2.180 2.160 2.200 597,000 1,295,500 2.1700 1.676 1.676 1.691 1.676 1.707 769,497 1.6836 -2.26%
2024-01-04 0 2.210 2.170 2.210 2.140 2.210 1,246,000 2,699,870 2.1668 1.715 1.684 1.715 1.660 1.715 1,606,019 1.6811 0.45%
2024-01-03 0 2.200 2.160 2.200 2.150 2.200 464,000 1,012,110 2.1813 1.707 1.676 1.707 1.668 1.707 598,068 1.6923 0.46%
2024-01-02 0 2.190 2.180 2.190 2.060 2.240 5,429,000 11,682,250 2.1518 1.699 1.691 1.699 1.598 1.738 6,997,652 1.6695 10.61%
2023-12-29 0 1.980 1.970 1.980 1.960 1.980 532,000 1,053,320 1.9799 1.536 1.528 1.536 1.521 1.536 685,716 1.5361 0.51%
2023-12-28 0 1.970 1.970 1.990 1.940 1.980 414,000 810,890 1.9587 1.528 1.528 1.544 1.505 1.536 533,621 1.5196 1.03%
2023-12-27 0 1.950 1.950 1.980 1.930 1.940 42,000 81,120 1.9314 1.513 1.513 1.536 1.497 1.505 54,135 1.4985 -0.51%
2023-12-22 0 1.960 1.960 1.980 1.940 1.960 34,000 66,250 1.9485 1.521 1.521 1.536 1.505 1.521 43,824 1.5117 0.00%
2023-12-21 0 1.960 1.960 1.980 1.960 1.980 9,000 17,660 1.9622 1.521 1.521 1.536 1.521 1.536 11,600 1.5224 0.00%
2023-12-20 0 1.960 1.960 2.000 1.960 2.000 198,000 392,380 1.9817 1.521 1.521 1.552 1.521 1.552 255,210 1.5375 -1.01%
2023-12-19 0 1.980 1.980 1.990 1.950 1.990 113,000 222,150 1.9659 1.536 1.536 1.544 1.513 1.544 145,650 1.5252 -1.00%
2023-12-18 0 2.000 1.980 2.000 1.970 2.000 121,000 239,870 1.9824 1.552 1.536 1.552 1.528 1.552 155,962 1.5380 1.01%
2023-12-15 0 1.980 1.980 1.990 1.950 2.000 410,000 807,330 1.9691 1.536 1.536 1.544 1.513 1.552 528,465 1.5277 1.02%
2023-12-14 0 1.960 1.960 1.980 1.950 1.980 354,000 693,800 1.9599 1.521 1.521 1.536 1.513 1.536 456,285 1.5205 0.51%
2023-12-13 0 1.950 1.950 1.960 1.950 1.980 160,000 314,040 1.9628 1.513 1.513 1.521 1.513 1.536 206,230 1.5228 -1.52%
2023-12-12 0 1.980 1.970 1.980 1.970 2.010 458,000 913,870 1.9953 1.536 1.528 1.536 1.528 1.559 590,334 1.5481 1.02%
2023-12-11 0 1.960 1.960 1.980 1.940 1.980 793,000 1,566,820 1.9758 1.521 1.521 1.536 1.505 1.536 1,022,129 1.5329 0.00%
2023-12-08 0 1.960 1.930 1.960 1.910 1.980 153,000 299,150 1.9552 1.521 1.497 1.521 1.482 1.536 197,208 1.5169 2.62%
2023-12-07 0 1.910 1.910 1.930 1.910 1.960 150,000 287,380 1.9159 1.482 1.482 1.497 1.482 1.521 193,341 1.4864 -2.55%
2023-12-06 0 1.960 1.940 1.960 1.930 1.970 413,000 806,370 1.9525 1.521 1.505 1.521 1.497 1.528 532,332 1.5148 1.55%
2023-12-05 0 1.930 1.910 1.930 1.900 1.930 608,000 1,161,690 1.9107 1.497 1.482 1.497 1.474 1.497 783,675 1.4824 0.00%
2023-12-04 0 1.930 1.920 1.950 1.930 1.950 178,000 344,610 1.9360 1.497 1.490 1.513 1.497 1.513 229,431 1.5020 -1.03%
2023-12-01 0 1.950 1.940 1.970 1.930 1.980 11,000 21,340 1.9400 1.513 1.505 1.528 1.497 1.536 14,178 1.5051 0.00%
2023-11-30 0 1.950 1.950 1.970 1.930 1.980 356,000 692,630 1.9456 1.513 1.513 1.528 1.497 1.536 458,862 1.5095 1.04%
2023-11-29 0 1.930 1.930 1.970 1.930 1.950 365,000 708,740 1.9418 1.497 1.497 1.528 1.497 1.513 470,463 1.5065 -2.03%
2023-11-28 0 1.970 1.960 1.980 1.960 2.050 444,000 885,310 1.9939 1.528 1.521 1.536 1.521 1.590 572,289 1.5470 -0.51%
2023-11-27 0 1.980 1.950 1.980 1.950 1.980 150,000 294,600 1.9640 1.536 1.513 1.536 1.513 1.536 193,341 1.5237 0.51%
2023-11-24 0 1.970 1.960 1.990 1.970 1.990 54,000 106,400 1.9704 1.528 1.521 1.544 1.528 1.544 69,603 1.5287 -1.01%
2023-11-23 0 1.990 1.980 1.990 1.950 2.000 838,000 1,661,200 1.9823 1.544 1.536 1.544 1.513 1.552 1,080,131 1.5380 1.02%
2023-11-22 0 1.970 1.940 1.970 1.950 1.970 22,000 42,940 1.9518 1.528 1.505 1.528 1.513 1.528 28,357 1.5143 1.03%
2023-11-21 0 1.950 1.930 1.970 1.950 1.970 73,000 142,370 1.9503 1.513 1.497 1.528 1.513 1.528 94,093 1.5131 -1.02%
2023-11-20 0 1.970 1.960 1.970 1.940 1.970 107,000 210,400 1.9664 1.528 1.521 1.528 1.505 1.528 137,917 1.5256 0.51%
2023-11-17 0 1.960 1.930 1.960 1.930 1.960 516,000 996,640 1.9315 1.521 1.497 1.521 1.497 1.521 665,093 1.4985 0.00%
2023-11-16 0 1.960 1.950 1.980 1.960 2.000 44,000 86,800 1.9727 1.521 1.513 1.536 1.521 1.552 56,713 1.5305 -1.51%
2023-11-15 0 1.990 1.970 1.990 1.950 2.020 1,197,000 2,389,350 1.9961 1.544 1.528 1.544 1.513 1.567 1,542,861 1.5486 0.00%
2023-11-14 0 1.990 1.950 1.990 1.920 2.010 484,000 962,180 1.9880 1.544 1.513 1.544 1.490 1.559 623,847 1.5423 1.53%
2023-11-13 0 1.960 1.920 1.960 1.900 1.960 955,000 1,837,070 1.9236 1.521 1.490 1.521 1.474 1.521 1,230,937 1.4924 -0.51%
2023-11-10 0 1.970 1.950 1.970 1.940 1.970 76,000 148,070 1.9483 1.528 1.513 1.528 1.505 1.528 97,959 1.5115 -0.51%
2023-11-09 0 1.980 1.950 1.980 1.950 1.980 8,000 15,630 1.9538 1.536 1.513 1.536 1.513 1.536 10,312 1.5158 0.00%
2023-11-08 0 1.980 1.970 1.980 1.970 2.050 658,000 1,326,510 2.0160 1.536 1.528 1.536 1.528 1.590 848,122 1.5641 0.51%
2023-11-07 0 1.970 1.960 1.970 1.940 2.010 556,000 1,104,490 1.9865 1.528 1.521 1.528 1.505 1.559 716,650 1.5412 0.51%
2023-11-06 0 1.960 1.960 1.980 1.930 1.990 528,000 1,025,440 1.9421 1.521 1.521 1.536 1.497 1.544 680,560 1.5068 -1.01%
2023-11-03 0 1.980 1.920 1.980 1.900 1.990 497,000 963,390 1.9384 1.536 1.490 1.536 1.474 1.544 640,603 1.5039 4.76%
2023-11-02 0 1.890 1.890 1.920 1.890 1.910 139,000 264,160 1.9004 1.466 1.466 1.490 1.466 1.482 179,163 1.4744 -2.58%
2023-11-01 0 1.940 1.930 1.940 1.900 1.940 24,000 46,050 1.9188 1.505 1.497 1.505 1.474 1.505 30,935 1.4886 0.52%
2023-10-31 0 1.930 1.930 1.950 1.920 1.950 141,506 272,766 1.9276 1.497 1.497 1.513 1.490 1.513 182,393 1.4955 -1.53%
2023-10-30 0 1.960 1.940 1.960 1.940 1.960 62,000 121,029 1.9521 1.521 1.505 1.521 1.505 1.521 79,914 1.5145 1.03%
2023-10-27 0 1.940 1.940 1.950 1.910 1.950 186,000 359,560 1.9331 1.505 1.505 1.513 1.482 1.513 239,743 1.4998 0.00%
2023-10-26 0 1.940 1.910 1.940 1.900 1.940 119,000 227,690 1.9134 1.505 1.482 1.505 1.474 1.505 153,384 1.4844 1.04%
2023-10-25 0 1.920 1.920 1.950 1.920 1.960 182,000 350,550 1.9261 1.490 1.490 1.513 1.490 1.521 234,587 1.4943 0.00%
2023-10-24 0 1.920 1.900 1.910 1.900 1.930 47,000 89,580 1.9060 1.490 1.474 1.482 1.474 1.497 60,580 1.4787 -2.54%
2023-10-20 0 1.970 1.930 1.970 1.910 1.970 482,000 925,400 1.9199 1.528 1.497 1.528 1.482 1.528 621,269 1.4895 2.07%
2023-10-19 0 1.930 1.930 1.950 1.920 1.960 876,000 1,692,180 1.9317 1.497 1.497 1.513 1.490 1.521 1,129,111 1.4987 -1.03%
2023-10-18 0 1.950 1.940 1.950 1.940 1.960 252,000 491,360 1.9498 1.513 1.505 1.513 1.505 1.521 324,813 1.5127 0.00%
2023-10-17 0 1.950 1.940 1.980 1.940 2.070 212,000 418,760 1.9753 1.513 1.505 1.536 1.505 1.606 273,255 1.5325 1.04%
2023-10-16 0 1.930 1.930 1.940 1.930 1.960 286,000 555,250 1.9414 1.497 1.497 1.505 1.497 1.521 368,637 1.5062 -1.03%
2023-10-13 0 1.950 1.940 1.960 1.940 1.980 577,000 1,132,574 1.9629 1.513 1.505 1.521 1.505 1.536 743,718 1.5229 -1.02%
2023-10-12 0 1.970 1.970 1.980 1.960 2.010 429,000 849,530 1.9803 1.528 1.528 1.536 1.521 1.559 552,955 1.5363 -0.51%
2023-10-11 0 1.980 1.980 2.010 1.980 2.010 108,000 215,010 1.9908 1.536 1.536 1.559 1.536 1.559 139,205 1.5446 -0.50%
2023-10-10 0 1.990 1.980 1.990 1.950 2.010 206,000 409,680 1.9887 1.544 1.536 1.544 1.513 1.559 265,522 1.5429 -0.50%
2023-10-09 0 2.000 2.000 2.030 2.000 2.040 118,000 238,400 2.0203 1.552 1.552 1.575 1.552 1.583 152,095 1.5674 -0.99%
2023-10-06 0 2.020 1.990 2.020 1.980 2.020 77,000 153,620 1.9951 1.567 1.544 1.567 1.536 1.567 99,248 1.5478 2.02%
2023-10-05 0 1.980 1.970 1.980 1.970 2.000 680,000 1,344,080 1.9766 1.536 1.528 1.536 1.528 1.552 876,479 1.5335 -0.50%
2023-10-04 0 1.990 1.980 1.990 1.980 2.000 126,000 251,420 1.9954 1.544 1.536 1.544 1.536 1.552 162,406 1.5481 -0.50%
2023-10-03 0 2.000 2.000 2.010 1.990 2.020 172,000 344,740 2.0043 1.552 1.552 1.559 1.544 1.567 221,698 1.5550 -1.48%
2023-09-29 0 2.030 2.030 2.060 2.020 2.020 3,000 6,060 2.0200 1.575 1.575 1.598 1.567 1.567 3,867 1.5672 0.50%
2023-09-28 0 2.020 2.020 2.060 2.010 2.040 240,000 484,850 2.0202 1.567 1.567 1.598 1.559 1.583 309,345 1.5673 -0.98%
2023-09-27 0 2.040 2.030 2.060 2.030 2.050 29,000 59,150 2.0397 1.583 1.575 1.598 1.575 1.590 37,379 1.5824 -0.97%
2023-09-26 0 2.060 2.020 2.060 2.020 2.060 121,000 246,500 2.0372 1.598 1.567 1.598 1.567 1.598 155,962 1.5805 -0.96%
2023-09-25 0 2.080 2.070 2.080 2.020 2.080 134,000 276,190 2.0611 1.614 1.606 1.614 1.567 1.614 172,718 1.5991 0.00%
2023-09-22 0 2.080 2.050 2.090 2.030 2.080 60,000 122,610 2.0435 1.614 1.590 1.621 1.575 1.614 77,336 1.5854 1.96%
2023-09-21 0 2.040 2.010 2.040 2.000 2.040 234,000 474,500 2.0278 1.583 1.559 1.583 1.552 1.583 301,612 1.5732 0.00%
2023-09-20 0 2.040 2.040 2.060 2.040 2.070 130,000 266,950 2.0535 1.583 1.583 1.598 1.583 1.606 167,562 1.5931 -1.45%
2023-09-19 0 2.070 2.060 2.080 2.060 2.070 77,000 158,740 2.0616 1.606 1.598 1.614 1.598 1.606 99,248 1.5994 -0.48%
2023-09-18 0 2.080 2.060 2.080 2.050 2.090 147,000 303,460 2.0644 1.614 1.598 1.614 1.590 1.621 189,474 1.6016 -0.48%
2023-09-15 0 2.090 2.070 2.090 2.070 2.090 96,000 198,740 2.0702 1.621 1.606 1.621 1.606 1.621 123,738 1.6061 0.97%
2023-09-14 0 2.070 2.070 2.110 2.060 2.180 213,000 444,740 2.0880 1.606 1.606 1.637 1.598 1.691 274,544 1.6199 -0.96%
2023-09-13 0 2.090 2.060 2.090 2.050 2.090 113,000 233,960 2.0704 1.621 1.598 1.621 1.590 1.621 145,650 1.6063 0.97%
2023-09-12 0 2.070 2.070 2.110 2.070 2.110 175,000 364,660 2.0838 1.606 1.606 1.637 1.606 1.637 225,564 1.6167 -1.90%
2023-09-11 0 2.110 2.100 2.110 2.090 2.120 59,000 124,679 2.1132 1.637 1.629 1.637 1.621 1.645 76,047 1.6395 0.48%
2023-09-07 0 2.100 2.100 2.130 2.090 2.130 167,000 352,990 2.1137 1.629 1.629 1.653 1.621 1.653 215,253 1.6399 -1.41%
2023-09-06 0 2.130 2.090 2.130 2.050 2.130 357,000 744,040 2.0841 1.653 1.621 1.653 1.590 1.653 460,151 1.6169 0.95%
2023-09-05 0 2.110 2.100 2.120 2.090 2.120 321,000 672,340 2.0945 1.637 1.629 1.645 1.621 1.645 413,750 1.6250 -0.47%
2023-09-04 0 2.120 2.100 2.140 2.070 2.130 262,000 553,550 2.1128 1.645 1.629 1.660 1.606 1.653 337,702 1.6392 0.95%
2023-08-31 0 2.100 2.070 2.100 2.040 2.100 237,000 487,630 2.0575 1.629 1.606 1.629 1.583 1.629 305,479 1.5963 0.96%
2023-08-30 0 2.080 2.080 2.090 2.080 2.090 75,000 156,390 2.0852 1.614 1.614 1.621 1.614 1.621 96,670 1.6178 0.48%
2023-08-29 0 2.070 2.070 2.100 2.070 2.100 284,000 591,760 2.0837 1.606 1.606 1.629 1.606 1.629 366,059 1.6166 0.49%
2023-08-28 0 2.060 2.060 2.070 2.060 2.160 950,000 1,995,180 2.1002 1.598 1.598 1.606 1.598 1.676 1,224,493 1.6294 -1.44%
2023-08-25 0 2.090 2.090 2.100 2.090 2.120 214,000 450,130 2.1034 1.621 1.621 1.629 1.621 1.645 275,833 1.6319 0.00%
2023-08-24 0 2.090 2.090 2.110 2.070 2.130 107,000 223,350 2.0874 1.621 1.621 1.637 1.606 1.653 137,917 1.6195 0.48%
2023-08-23 0 2.080 2.080 2.140 2.070 2.160 20,000 41,650 2.0825 1.614 1.614 1.660 1.606 1.676 25,779 1.6157 0.48%
2023-08-22 0 2.070 2.070 2.090 2.060 2.090 581,000 1,208,390 2.0798 1.606 1.606 1.621 1.598 1.621 748,874 1.6136 -0.48%
2023-08-21 0 2.080 2.080 2.100 2.080 2.160 311,000 654,620 2.1049 1.614 1.614 1.629 1.614 1.676 400,860 1.6330 -1.42%
2023-08-18 0 2.110 2.100 2.110 2.100 2.130 93,000 196,630 2.1143 1.637 1.629 1.637 1.629 1.653 119,871 1.6403 0.00%
2023-08-17 0 2.110 2.110 2.160 2.100 2.200 98,000 207,430 2.1166 1.637 1.637 1.676 1.629 1.707 126,316 1.6422 -1.40%
2023-08-16 0 2.140 2.120 2.150 2.120 2.180 3,000 6,470 2.1567 1.660 1.645 1.668 1.645 1.691 3,867 1.6732 0.94%
2023-08-15 0 2.120 2.120 2.180 2.120 2.150 84,000 178,970 2.1306 1.645 1.645 1.691 1.645 1.668 108,271 1.6530 -0.47%
2023-08-14 0 2.130 2.130 2.170 2.100 2.170 142,000 303,900 2.1401 1.653 1.653 1.684 1.629 1.684 183,029 1.6604 -1.39%
2023-08-11 0 2.160 2.160 2.220 2.160 2.180 92,000 199,980 2.1737 1.676 1.676 1.722 1.676 1.691 118,582 1.6864 -0.92%
2023-08-10 0 2.180 2.170 2.220 2.170 2.210 53,000 116,380 2.1958 1.691 1.684 1.722 1.684 1.715 68,314 1.7036 -1.36%
2023-08-09 0 2.210 2.190 2.220 2.180 2.210 118,000 257,270 2.1803 1.715 1.699 1.722 1.691 1.715 152,095 1.6915 2.31%
2023-08-08 0 2.160 2.160 2.180 2.160 2.190 487,000 1,061,490 2.1797 1.676 1.676 1.691 1.676 1.699 627,714 1.6910 -1.37%
2023-08-07 0 2.190 2.190 2.210 2.190 2.210 7,000 15,410 2.2014 1.699 1.699 1.715 1.699 1.715 9,023 1.7079 -0.90%
2023-08-04 0 2.210 2.210 2.240 2.200 2.250 203,000 450,290 2.2182 1.715 1.715 1.738 1.707 1.746 261,655 1.7209 -0.90%
2023-08-03 0 2.230 2.230 2.260 2.210 2.290 297,000 660,750 2.2247 1.730 1.730 1.753 1.715 1.777 382,815 1.7260 0.45%
2023-08-02 0 2.220 2.220 2.300 2.220 2.280 332,000 742,604 2.2368 1.722 1.722 1.784 1.722 1.769 427,928 1.7353 -1.33%
2023-08-01 0 2.250 2.250 2.270 2.250 2.340 172,000 391,465 2.2760 1.746 1.746 1.761 1.746 1.815 221,698 1.7658 -1.32%
2023-07-31 0 2.280 2.280 2.300 2.280 2.360 706,000 1,643,650 2.3281 1.769 1.769 1.784 1.769 1.831 909,991 1.8062 0.00%
2023-07-28 0 2.280 2.240 2.290 2.190 2.280 230,000 511,690 2.2247 1.769 1.738 1.777 1.699 1.769 296,456 1.7260 4.59%
2023-07-27 0 2.180 2.180 2.200 2.170 2.210 220,000 481,340 2.1879 1.691 1.691 1.707 1.684 1.715 283,567 1.6974 -0.91%
2023-07-26 0 2.200 2.200 2.230 2.190 2.240 46,000 101,724 2.2114 1.707 1.707 1.730 1.699 1.738 59,291 1.7157 -0.90%
2023-07-25 0 2.220 2.220 2.230 2.160 2.240 480,000 1,064,890 2.2185 1.722 1.722 1.730 1.676 1.738 618,691 1.7212 3.74%
2023-07-24 0 2.140 2.130 2.140 2.120 2.150 169,000 360,490 2.1331 1.660 1.653 1.660 1.645 1.668 217,831 1.6549 -1.38%
2023-07-21 0 2.170 2.150 2.200 2.130 2.170 218,000 469,770 2.1549 1.684 1.668 1.707 1.653 1.684 280,989 1.6718 0.46%
2023-07-20 0 2.160 2.160 2.180 2.160 2.190 164,000 357,570 2.1803 1.676 1.676 1.691 1.676 1.699 211,386 1.6915 0.00%
2023-07-19 0 2.160 2.160 2.170 2.150 2.170 221,000 478,570 2.1655 1.676 1.676 1.684 1.668 1.684 284,856 1.6800 -0.46%
2023-07-18 0 2.170 2.160 2.220 2.150 2.220 8,000 17,490 2.1863 1.684 1.676 1.722 1.668 1.722 10,312 1.6962 -2.25%
2023-07-14 0 2.220 2.210 2.220 2.210 2.220 34,000 75,200 2.2118 1.722 1.715 1.722 1.715 1.722 43,824 1.7160 -0.45%
2023-07-13 0 2.230 2.220 2.240 2.150 2.240 574,000 1,268,210 2.2094 1.730 1.722 1.738 1.668 1.738 739,851 1.7141 2.76%
2023-07-12 0 2.170 2.150 2.160 2.150 2.220 288,000 626,640 2.1758 1.684 1.668 1.676 1.668 1.722 371,215 1.6881 -0.91%
2023-07-11 0 2.190 2.150 2.200 2.140 2.190 67,000 145,760 2.1755 1.699 1.668 1.707 1.660 1.699 86,359 1.6878 1.39%
2023-07-10 0 2.160 2.120 2.160 2.100 2.160 283,000 606,190 2.1420 1.676 1.645 1.676 1.629 1.676 364,770 1.6618 0.00%
2023-07-07 0 2.160 2.120 2.160 2.100 2.170 301,000 635,221 2.1104 1.676 1.645 1.676 1.629 1.684 387,971 1.6373 1.41%
2023-07-06 0 2.130 2.120 2.130 2.100 2.130 288,000 610,050 2.1182 1.653 1.645 1.653 1.629 1.653 371,215 1.6434 -0.93%
2023-07-05 0 2.150 2.120 2.150 2.130 2.190 304,000 652,320 2.1458 1.668 1.645 1.668 1.653 1.699 391,838 1.6648 -1.83%
2023-07-04 0 2.190 2.170 2.190 2.170 2.230 397,000 868,520 2.1877 1.699 1.684 1.699 1.684 1.730 511,709 1.6973 0.46%
2023-07-03 0 2.180 2.170 2.180 2.150 2.200 330,000 720,030 2.1819 1.691 1.684 1.691 1.668 1.707 425,350 1.6928 1.87%
2023-06-30 0 2.140 2.140 2.160 2.130 2.160 253,000 540,770 2.1374 1.660 1.660 1.676 1.653 1.676 326,102 1.6583 -0.47%
2023-06-29 0 2.150 2.120 2.150 2.100 2.150 202,000 426,390 2.1108 1.668 1.645 1.668 1.629 1.668 260,366 1.6377 0.00%
2023-06-28 0 2.150 2.110 2.160 2.090 2.150 315,000 661,040 2.0985 1.668 1.637 1.676 1.621 1.668 406,016 1.6281 1.42%
2023-06-27 0 2.120 2.090 2.120 2.080 2.140 1,084,000 2,273,040 2.0969 1.645 1.621 1.645 1.614 1.660 1,397,210 1.6268 0.47%
2023-06-26 0 2.110 2.080 2.110 2.080 2.150 238,000 501,440 2.1069 1.637 1.614 1.637 1.614 1.668 306,768 1.6346 0.96%
2023-06-23 0 2.090 2.090 2.110 2.080 2.160 388,000 818,240 2.1089 1.621 1.621 1.637 1.614 1.676 500,109 1.6361 -2.79%
2023-06-21 0 2.150 2.150 2.170 2.150 2.180 42,000 90,720 2.1600 1.668 1.668 1.684 1.668 1.691 54,135 1.6758 -0.46%
2023-06-20 0 2.160 2.160 2.170 2.150 2.210 353,000 763,510 2.1629 1.676 1.676 1.684 1.668 1.715 454,996 1.6781 -1.37%
2023-06-19 0 2.190 2.180 2.190 2.170 2.360 270,000 592,810 2.1956 1.699 1.691 1.699 1.684 1.831 348,014 1.7034 0.46%
2023-06-16 0 2.180 2.180 2.190 2.160 2.240 293,000 641,240 2.1885 1.691 1.691 1.699 1.676 1.738 377,659 1.6979 0.46%
2023-06-15 0 2.170 2.170 2.180 2.150 2.170 17,000 36,850 2.1676 1.684 1.684 1.691 1.668 1.684 21,912 1.6817 0.46%
2023-06-14 0 2.160 2.150 2.180 2.150 2.170 286,000 618,570 2.1628 1.676 1.668 1.691 1.668 1.684 368,637 1.6780 0.47%
2023-06-13 0 2.150 2.150 2.160 2.130 2.160 329,000 703,930 2.1396 1.668 1.668 1.676 1.653 1.676 424,061 1.6600 0.00%
2023-06-12 0 2.150 2.150 2.180 2.150 2.190 214,000 464,810 2.1720 1.668 1.668 1.691 1.668 1.699 275,833 1.6851 -1.83%
2023-06-09 0 2.190 2.180 2.190 2.170 2.210 184,000 402,290 2.1864 1.699 1.691 1.699 1.684 1.715 237,165 1.6962 0.46%
2023-06-08 0 2.180 2.180 2.220 2.160 2.220 258,000 566,050 2.1940 1.691 1.691 1.722 1.676 1.722 332,546 1.7022 0.00%
2023-06-07 0 2.180 2.180 2.200 2.180 2.230 102,000 224,750 2.2034 1.691 1.691 1.707 1.691 1.730 131,472 1.7095 0.46%
2023-06-06 0 2.170 2.170 2.210 2.170 2.240 161,000 356,220 2.2125 1.684 1.684 1.715 1.684 1.738 207,519 1.7166 -0.91%
2023-06-05 0 2.190 2.190 2.200 2.190 2.230 217,000 479,890 2.2115 1.699 1.699 1.707 1.699 1.730 279,700 1.7157 -1.35%
2023-06-02 0 2.220 2.220 2.230 2.200 2.260 255,000 569,260 2.2324 1.722 1.722 1.730 1.707 1.753 328,680 1.7320 0.91%
2023-06-01 0 2.200 2.180 2.200 2.150 2.240 342,000 753,260 2.2025 1.707 1.691 1.707 1.668 1.738 440,817 1.7088 2.33%
2023-05-31 0 2.150 2.150 2.170 2.130 2.200 518,000 1,117,340 2.1570 1.668 1.668 1.684 1.653 1.707 667,671 1.6735 -1.31%
2023-05-30 0 2.390 2.380 2.400 2.350 2.390 274,000 651,060 2.3761 1.690 1.683 1.697 1.662 1.690 387,436 1.6804 1.27%
2023-05-29 0 2.360 2.350 2.370 2.350 2.400 615,000 1,455,670 2.3669 1.669 1.662 1.676 1.662 1.697 869,611 1.6739 -0.42%
2023-05-25 0 2.370 2.370 2.380 2.360 2.430 957,000 2,277,730 2.3801 1.676 1.676 1.683 1.669 1.719 1,353,199 1.6832 -2.87%
2023-05-24 0 2.440 2.430 2.440 2.400 2.460 321,000 782,640 2.4381 1.726 1.719 1.726 1.697 1.740 453,894 1.7243 0.00%
2023-05-23 0 2.440 2.440 2.460 2.440 2.470 547,000 1,346,250 2.4612 1.726 1.726 1.740 1.726 1.747 773,459 1.7406 -1.21%
2023-05-22 0 2.470 2.460 2.470 2.470 2.490 305,000 755,800 2.4780 1.747 1.740 1.747 1.747 1.761 431,270 1.7525 1.23%
2023-05-19 0 2.440 2.440 2.450 2.440 2.530 592,000 1,455,060 2.4579 1.726 1.726 1.733 1.726 1.789 837,089 1.7382 -3.56%
2023-05-18 0 2.530 2.530 2.550 2.520 2.570 187,000 475,920 2.5450 1.789 1.789 1.803 1.782 1.818 264,418 1.7999 -0.78%
2023-05-17 0 2.550 2.530 2.550 2.550 2.600 306,000 786,150 2.5691 1.803 1.789 1.803 1.803 1.839 432,684 1.8169 -1.54%
2023-05-16 0 2.590 2.580 2.590 2.540 2.600 1,403,000 3,607,200 2.5711 1.832 1.825 1.832 1.796 1.839 1,983,843 1.8183 0.78%
2023-05-15 0 2.570 2.560 2.570 2.510 2.590 541,000 1,376,960 2.5452 1.818 1.810 1.818 1.775 1.832 764,975 1.8000 0.00%
2023-05-12 0 2.570 2.570 2.580 2.550 2.710 795,000 2,066,370 2.5992 1.818 1.818 1.825 1.803 1.917 1,124,131 1.8382 -3.38%
2023-05-11 0 2.660 2.630 2.660 2.620 2.690 320,000 853,540 2.6673 1.881 1.860 1.881 1.853 1.902 452,480 1.8864 -1.12%
2023-05-10 0 2.690 2.690 2.710 2.660 2.730 328,000 887,690 2.7064 1.902 1.902 1.917 1.881 1.931 463,792 1.9140 -1.82%
2023-05-09 0 2.740 2.660 2.740 2.660 2.800 1,962,000 5,367,051 2.7355 1.938 1.881 1.938 1.881 1.980 2,774,270 1.9346 0.74%
2023-05-08 0 2.720 2.690 2.720 2.570 2.750 3,747,000 10,034,376 2.6780 1.924 1.902 1.924 1.818 1.945 5,298,262 1.8939 6.25%
2023-05-05 0 2.560 2.550 2.560 2.550 2.570 274,000 700,544 2.5567 1.810 1.803 1.810 1.803 1.818 387,436 1.8082 -0.39%
2023-05-04 0 2.570 2.550 2.570 2.540 2.570 1,178,000 3,005,860 2.5517 1.818 1.803 1.818 1.796 1.818 1,665,693 1.8046 0.78%
2023-05-03 0 2.550 2.530 2.550 2.530 2.560 475,000 1,207,030 2.5411 1.803 1.789 1.803 1.789 1.810 671,651 1.7971 -0.78%
2023-05-02 0 2.570 2.550 2.570 2.540 2.570 424,000 1,082,799 2.5538 1.818 1.803 1.818 1.796 1.818 599,536 1.8061 0.78%
2023-04-28 0 2.550 2.530 2.550 2.520 2.580 253,000 641,310 2.5348 1.803 1.789 1.803 1.782 1.825 357,742 1.7927 0.39%
2023-04-27 0 2.540 2.520 2.540 2.480 2.550 647,000 1,637,080 2.5303 1.796 1.782 1.796 1.754 1.803 914,859 1.7894 1.20%
2023-04-26 0 2.510 2.490 2.510 2.470 2.520 366,000 909,170 2.4841 1.775 1.761 1.775 1.747 1.782 517,524 1.7568 0.40%
2023-04-25 0 2.500 2.480 2.500 2.480 2.540 723,000 1,811,430 2.5054 1.768 1.754 1.768 1.754 1.796 1,022,323 1.7719 -1.57%
2023-04-24 0 2.540 2.530 2.540 2.510 2.540 398,000 1,002,490 2.5188 1.796 1.789 1.796 1.775 1.796 562,772 1.7813 0.79%
2023-04-21 0 2.520 2.520 2.530 2.500 2.560 754,000 1,904,630 2.5260 1.782 1.782 1.789 1.768 1.810 1,066,157 1.7864 -0.79%
2023-04-20 0 2.540 2.510 2.540 2.510 2.570 595,000 1,501,270 2.5231 1.796 1.775 1.796 1.775 1.818 841,331 1.7844 -1.17%
2023-04-19 0 2.570 2.530 2.570 2.530 2.580 407,000 1,039,969 2.5552 1.818 1.789 1.818 1.789 1.825 575,498 1.8071 0.00%
2023-04-18 0 2.570 2.550 2.570 2.530 2.590 636,000 1,624,299 2.5539 1.818 1.803 1.818 1.789 1.832 899,305 1.8062 0.78%
2023-04-17 0 2.550 2.550 2.560 2.530 2.590 536,000 1,368,002 2.5522 1.803 1.803 1.810 1.789 1.832 757,905 1.8050 0.39%
2023-04-14 0 2.540 2.510 2.540 2.500 2.540 414,000 1,039,109 2.5099 1.796 1.775 1.796 1.768 1.796 585,396 1.7751 0.79%
2023-04-13 0 2.520 2.510 2.520 2.510 2.540 1,503,000 3,787,489 2.5200 1.782 1.775 1.782 1.775 1.796 2,125,244 1.7821 -0.40%
2023-04-12 0 2.530 2.530 2.550 2.520 2.600 961,000 2,441,027 2.5401 1.789 1.789 1.803 1.782 1.839 1,358,855 1.7964 -1.56%
2023-04-11 0 2.570 2.540 2.570 2.500 2.570 681,000 1,725,879 2.5343 1.818 1.796 1.818 1.768 1.818 962,935 1.7923 2.80%
2023-04-06 0 2.500 2.480 2.500 2.460 2.500 268,000 666,829 2.4882 1.768 1.754 1.768 1.740 1.768 378,952 1.7597 0.00%
2023-04-04 0 2.500 2.470 2.500 2.450 2.540 1,472,000 3,630,120 2.4661 1.768 1.747 1.768 1.733 1.796 2,081,410 1.7441 -1.57%
2023-04-03 0 2.540 2.520 2.550 2.490 2.590 2,265,000 5,778,120 2.5510 1.796 1.782 1.803 1.761 1.832 3,202,712 1.8041 2.42%
2023-03-31 0 2.480 2.470 2.480 2.420 2.500 1,382,000 3,411,870 2.4688 1.754 1.747 1.754 1.711 1.768 1,954,149 1.7460 3.33%
2023-03-30 0 2.400 2.370 2.400 2.340 2.430 328,000 774,560 2.3615 1.697 1.676 1.697 1.655 1.719 463,792 1.6701 1.69%
2023-03-29 0 2.360 2.360 2.390 2.360 2.410 1,728,000 4,137,390 2.3943 1.669 1.669 1.690 1.669 1.704 2,443,394 1.6933 0.00%
2023-03-28 0 2.360 2.360 2.390 2.340 2.390 157,000 371,890 2.3687 1.669 1.669 1.690 1.655 1.690 221,998 1.6752 0.85%
2023-03-27 0 2.340 2.340 2.380 2.320 2.400 257,000 606,580 2.3602 1.655 1.655 1.683 1.641 1.697 363,398 1.6692 0.43%
2023-03-24 0 2.330 2.300 2.330 2.280 2.330 356,000 822,660 2.3108 1.648 1.627 1.648 1.612 1.648 503,384 1.6343 2.19%
2023-03-23 0 2.280 2.280 2.310 2.270 2.310 182,000 416,310 2.2874 1.612 1.612 1.634 1.605 1.634 257,348 1.6177 0.44%
2023-03-22 0 2.270 2.270 2.290 2.270 2.310 336,000 766,910 2.2825 1.605 1.605 1.620 1.605 1.634 475,104 1.6142 0.00%
2023-03-21 0 2.270 2.270 2.300 2.250 2.300 482,000 1,090,790 2.2630 1.605 1.605 1.627 1.591 1.627 681,549 1.6005 0.00%
2023-03-20 0 2.270 2.250 2.270 2.250 2.310 767,003 1,736,866 2.2645 1.605 1.591 1.605 1.591 1.634 1,084,543 1.6015 -1.30%
2023-03-17 0 2.300 2.280 2.300 2.250 2.300 454,000 1,029,380 2.2674 1.627 1.612 1.627 1.591 1.627 641,956 1.6035 1.32%
2023-03-16 0 2.270 2.250 2.270 2.240 2.280 613,994 1,386,836 2.2587 1.605 1.591 1.605 1.584 1.612 868,188 1.5974 -0.44%
2023-03-15 0 2.280 2.260 2.280 2.240 2.280 85,000 193,300 2.2741 1.612 1.598 1.612 1.584 1.612 120,190 1.6083 1.79%
2023-03-14 0 2.240 2.240 2.260 2.240 2.310 507,000 1,141,730 2.2519 1.584 1.584 1.598 1.584 1.634 716,899 1.5926 -2.18%
2023-03-13 0 2.290 2.280 2.290 2.260 2.290 491,000 1,116,370 2.2737 1.620 1.612 1.620 1.598 1.620 694,275 1.6080 0.88%
2023-03-10 0 2.270 2.260 2.270 2.260 2.280 653,000 1,480,480 2.2672 1.605 1.598 1.605 1.598 1.612 923,343 1.6034 -2.16%
2023-03-09 0 2.320 2.290 2.320 2.300 2.330 193,000 444,000 2.3005 1.641 1.620 1.641 1.627 1.648 272,902 1.6270 0.00%
2023-03-08 0 2.320 2.300 2.320 2.300 2.350 384,000 887,000 2.3099 1.641 1.627 1.641 1.627 1.662 542,976 1.6336 -1.28%
2023-03-07 0 2.350 2.330 2.350 2.320 2.370 456,997 1,073,802 2.3497 1.662 1.648 1.662 1.641 1.676 646,194 1.6617 -0.42%
2023-03-06 0 2.360 2.340 2.360 2.330 2.360 263,000 616,120 2.3427 1.669 1.655 1.669 1.648 1.669 371,882 1.6568 1.29%
2023-03-03 0 2.330 2.300 2.330 2.280 2.340 621,000 1,425,980 2.2963 1.648 1.627 1.648 1.612 1.655 878,095 1.6239 1.30%
2023-03-02 0 2.300 2.300 2.310 2.290 2.320 149,000 342,180 2.2965 1.627 1.627 1.634 1.620 1.641 210,686 1.6241 0.44%
2023-03-01 0 2.290 2.280 2.300 2.240 2.300 948,000 2,153,410 2.2715 1.620 1.612 1.627 1.584 1.627 1,340,473 1.6065 0.44%
2023-02-28 0 2.280 2.250 2.280 2.240 2.280 168,000 379,750 2.2604 1.612 1.591 1.612 1.584 1.612 237,552 1.5986 2.24%
2023-02-27 0 2.230 2.230 2.260 2.220 2.280 1,611,000 3,613,370 2.2429 1.577 1.577 1.598 1.570 1.612 2,277,956 1.5862 -2.62%
2023-02-24 0 2.290 2.270 2.290 2.270 2.300 559,000 1,277,450 2.2852 1.620 1.605 1.620 1.605 1.627 790,427 1.6162 -1.72%
2023-02-23 0 2.330 2.300 2.330 2.290 2.330 183,997 425,582 2.3130 1.648 1.627 1.648 1.620 1.648 260,172 1.6358 2.64%
2023-02-22 0 2.270 2.270 2.290 2.250 2.300 772,000 1,758,530 2.2779 1.605 1.605 1.620 1.591 1.627 1,091,609 1.6110 -2.58%
2023-02-21 0 2.330 2.330 2.340 2.300 2.390 640,000 1,489,170 2.3268 1.648 1.648 1.655 1.627 1.690 904,961 1.6456 0.43%
2023-02-20 0 2.320 2.310 2.320 2.260 2.330 801,003 1,846,257 2.3049 1.641 1.634 1.641 1.598 1.648 1,132,619 1.6301 0.43%
2023-02-17 0 2.310 2.280 2.310 2.270 2.340 617,000 1,414,430 2.2924 1.634 1.612 1.634 1.605 1.655 872,439 1.6212 -0.43%
2023-02-16 0 2.320 2.320 2.340 2.300 2.380 2,216,000 5,206,230 2.3494 1.641 1.641 1.655 1.627 1.683 3,133,426 1.6615 -2.52%
2023-02-15 0 2.380 2.350 2.380 2.290 2.380 699,000 1,635,640 2.3400 1.683 1.662 1.683 1.620 1.683 988,387 1.6549 -1.24%
2023-02-14 0 2.410 2.380 2.410 2.370 2.410 504,000 1,206,440 2.3937 1.704 1.683 1.704 1.676 1.704 712,657 1.6929 0.84%
2023-02-13 0 2.390 2.380 2.390 2.360 2.440 688,000 1,657,690 2.4094 1.690 1.683 1.690 1.669 1.726 972,833 1.7040 0.42%
2023-02-10 0 2.380 2.380 2.420 2.320 2.450 545,000 1,315,300 2.4134 1.683 1.683 1.711 1.641 1.733 770,631 1.7068 -1.24%
2023-02-09 0 2.410 2.410 2.420 2.380 2.440 478,000 1,153,900 2.4140 1.704 1.704 1.711 1.683 1.726 675,893 1.7072 1.26%
2023-02-08 0 2.380 2.380 2.400 2.370 2.420 504,000 1,198,190 2.3774 1.683 1.683 1.697 1.676 1.711 712,657 1.6813 0.85%
2023-02-07 0 2.360 2.360 2.400 2.360 2.450 469,000 1,121,610 2.3915 1.669 1.669 1.697 1.669 1.733 663,166 1.6913 0.00%
2023-02-06 0 2.360 2.360 2.390 2.350 2.380 219,000 518,060 2.3656 1.669 1.669 1.690 1.662 1.683 309,666 1.6730 -2.88%
2023-02-03 0 2.430 2.380 2.430 2.280 2.500 1,715,000 4,042,370 2.3571 1.719 1.683 1.719 1.612 1.768 2,425,012 1.6669 -0.41%
2023-02-02 0 2.440 2.420 2.440 2.400 2.520 515,000 1,265,045 2.4564 1.726 1.711 1.726 1.697 1.782 728,211 1.7372 -2.01%
2023-02-01 0 2.490 2.470 2.490 2.360 2.520 1,458,000 3,589,610 2.4620 1.761 1.747 1.761 1.669 1.782 2,061,614 1.7412 6.41%
2023-01-31 0 2.340 2.330 2.360 2.310 2.350 887,000 2,069,790 2.3335 1.655 1.648 1.669 1.634 1.662 1,254,219 1.6503 -0.43%
2023-01-30 0 2.350 2.330 2.350 2.290 2.480 3,275,000 7,772,320 2.3732 1.662 1.648 1.662 1.620 1.754 4,630,853 1.6784 -4.47%
2023-01-27 0 2.460 2.450 2.460 2.330 2.490 12,213,000 29,848,060 2.4440 1.740 1.733 1.740 1.648 1.761 17,269,195 1.7284 7.42%
2023-01-26 0 2.290 2.280 2.290 2.070 2.320 9,938,950 21,910,157 2.2045 1.620 1.612 1.620 1.464 1.641 14,053,686 1.5590 12.25%
2023-01-20 0 2.040 2.040 2.070 2.030 2.070 473,000 972,960 2.0570 1.443 1.443 1.464 1.436 1.464 668,823 1.4547 0.99%
2023-01-19 0 2.020 2.020 2.040 2.000 2.030 193,000 391,250 2.0272 1.429 1.429 1.443 1.414 1.436 272,902 1.4337 0.50%
2023-01-18 0 2.010 2.010 2.030 2.000 2.030 991,000 1,997,260 2.0154 1.421 1.421 1.436 1.414 1.436 1,401,275 1.4253 1.01%
2023-01-17 0 1.990 1.990 2.010 1.990 2.020 641,000 1,282,170 2.0003 1.407 1.407 1.421 1.407 1.429 906,375 1.4146 0.00%
2023-01-16 0 1.990 1.990 2.010 1.990 2.010 191,000 381,710 1.9985 1.407 1.407 1.421 1.407 1.421 270,074 1.4134 0.00%
2023-01-13 0 1.990 1.990 2.000 1.990 2.010 409,000 817,680 1.9992 1.407 1.407 1.414 1.407 1.421 578,326 1.4139 0.00%
2023-01-12 0 1.990 1.990 2.030 1.990 2.020 537,000 1,073,850 1.9997 1.407 1.407 1.436 1.407 1.429 759,319 1.4142 0.00%
2023-01-11 0 1.990 1.990 2.020 1.990 2.030 356,000 713,090 2.0031 1.407 1.407 1.429 1.407 1.436 503,384 1.4166 0.00%
2023-01-10 0 1.990 1.990 2.020 1.990 2.020 221,000 441,690 1.9986 1.407 1.407 1.429 1.407 1.429 312,494 1.4134 -0.50%
2023-01-09 0 2.000 2.000 2.020 2.000 2.020 114,000 229,930 2.0169 1.414 1.414 1.429 1.414 1.429 161,196 1.4264 0.00%
2023-01-06 0 2.000 2.000 2.010 1.990 2.010 443,000 887,540 2.0035 1.414 1.414 1.421 1.407 1.421 626,402 1.4169 -0.50%
2023-01-05 0 2.010 2.010 2.020 2.000 2.050 667,000 1,348,600 2.0219 1.421 1.421 1.429 1.414 1.450 943,139 1.4299 -1.47%
2023-01-04 0 2.040 2.020 2.040 1.980 2.050 735,000 1,486,840 2.0229 1.443 1.429 1.443 1.400 1.450 1,039,291 1.4306 3.03%
2023-01-03 0 1.980 1.960 1.980 1.950 1.980 307,000 603,020 1.9642 1.400 1.386 1.400 1.379 1.400 434,098 1.3891 1.54%
2022-12-30 0 1.950 1.950 1.980 1.950 1.980 235,000 460,430 1.9593 1.379 1.379 1.400 1.379 1.400 332,290 1.3856 -0.51%
2022-12-29 0 1.960 1.950 1.970 - - 0 0 - 1.386 1.379 1.393 - - 0 - 0.00%
2022-12-28 0 1.960 1.960 1.970 1.960 1.970 399,000 785,080 1.9676 1.386 1.386 1.393 1.386 1.393 564,186 1.3915 0.51%
2022-12-23 0 1.950 1.950 1.970 1.950 1.970 134,000 262,230 1.9569 1.379 1.379 1.393 1.379 1.393 189,476 1.3840 -0.51%
2022-12-22 0 1.960 1.960 1.980 1.960 1.990 227,000 448,210 1.9745 1.386 1.386 1.400 1.386 1.407 320,978 1.3964 0.00%
2022-12-21 0 1.960 1.960 1.980 1.950 1.980 112,000 219,400 1.9589 1.386 1.386 1.400 1.379 1.400 158,368 1.3854 0.00%
2022-12-20 0 1.960 1.950 1.960 1.950 2.000 496,000 974,930 1.9656 1.386 1.379 1.386 1.379 1.414 701,345 1.3901 -2.00%
2022-12-19 0 2.000 1.970 2.000 1.980 2.000 135,000 267,900 1.9844 1.414 1.393 1.414 1.400 1.414 190,890 1.4034 0.00%
2022-12-16 0 2.000 1.990 2.000 1.970 2.000 148,000 292,230 1.9745 1.414 1.407 1.414 1.393 1.414 209,272 1.3964 1.01%
2022-12-15 0 1.980 1.970 1.980 1.950 1.990 334,000 657,860 1.9696 1.400 1.393 1.400 1.379 1.407 472,276 1.3930 0.51%
2022-12-14 0 1.970 1.970 1.980 1.970 1.990 427,000 845,430 1.9799 1.393 1.393 1.400 1.393 1.407 603,778 1.4002 -0.51%
2022-12-13 0 1.980 1.970 1.980 1.970 2.000 234,000 462,750 1.9776 1.400 1.393 1.400 1.393 1.414 330,876 1.3986 -1.00%
2022-12-12 0 2.000 1.990 2.000 1.970 2.020 1,397,996 2,805,731 2.0070 1.414 1.407 1.414 1.393 1.429 1,976,768 1.4194 -0.50%
2022-12-09 0 2.010 1.980 2.010 1.970 2.010 1,164,000 2,322,600 1.9954 1.421 1.400 1.421 1.393 1.421 1,645,897 1.4111 1.01%
2022-12-08 0 1.990 1.990 2.000 1.930 2.000 1,175,000 2,330,340 1.9833 1.407 1.407 1.414 1.365 1.414 1,661,451 1.4026 1.02%
2022-12-07 0 1.970 1.960 1.970 1.950 1.980 1,756,000 3,452,350 1.9660 1.393 1.386 1.393 1.379 1.400 2,482,986 1.3904 0.51%
2022-12-06 0 1.960 1.950 1.970 1.940 1.970 687,992 1,347,033 1.9579 1.386 1.379 1.393 1.372 1.393 972,821 1.3847 0.51%
2022-12-05 0 1.950 1.950 1.960 1.910 1.960 1,354,000 2,629,760 1.9422 1.379 1.379 1.386 1.351 1.386 1,914,557 1.3736 3.72%
2022-12-02 0 1.880 1.880 1.900 1.850 1.900 682,000 1,282,490 1.8805 1.330 1.330 1.344 1.308 1.344 964,349 1.3299 0.53%
2022-12-01 0 1.870 1.870 1.890 1.870 1.920 1,582,000 2,992,860 1.8918 1.322 1.322 1.337 1.322 1.358 2,236,950 1.3379 -0.53%
2022-11-30 0 1.880 1.860 1.880 1.770 1.920 2,944,000 5,532,800 1.8793 1.330 1.315 1.330 1.252 1.358 4,162,819 1.3291 6.82%
2022-11-29 0 1.760 1.750 1.760 1.720 1.780 563,000 988,140 1.7551 1.245 1.238 1.245 1.216 1.259 796,083 1.2413 3.53%
2022-11-28 0 1.700 1.700 1.720 1.700 1.750 327,000 563,490 1.7232 1.202 1.202 1.216 1.202 1.238 462,378 1.2187 -1.16%
2022-11-25 0 1.720 1.720 1.740 1.690 1.730 1,294,000 2,210,450 1.7082 1.216 1.216 1.231 1.195 1.223 1,829,717 1.2081 0.00%
2022-11-24 0 1.720 1.710 1.730 1.710 1.730 154,000 263,770 1.7128 1.216 1.209 1.223 1.209 1.223 217,756 1.2113 1.18%
2022-11-23 0 1.700 1.700 1.720 1.680 1.780 2,568,000 4,410,750 1.7176 1.202 1.202 1.216 1.188 1.259 3,631,155 1.2147 -1.73%
2022-11-22 0 1.730 1.730 1.740 1.710 1.760 521,000 911,330 1.7492 1.223 1.223 1.231 1.209 1.245 736,695 1.2371 0.58%
2022-11-21 0 1.720 1.710 1.730 1.710 1.740 345,000 594,720 1.7238 1.216 1.209 1.223 1.209 1.231 487,830 1.2191 0.58%
2022-11-18 0 1.710 1.700 1.750 1.710 1.760 343,000 589,850 1.7197 1.209 1.202 1.238 1.209 1.245 485,002 1.2162 -1.16%
2022-11-17 0 1.730 1.720 1.750 1.680 1.750 523,000 899,180 1.7193 1.223 1.216 1.238 1.188 1.238 739,523 1.2159 -1.14%
2022-11-16 0 1.750 1.720 1.760 1.730 1.760 382,000 664,720 1.7401 1.238 1.216 1.245 1.223 1.245 540,148 1.2306 0.00%
2022-11-15 0 1.750 1.750 1.770 1.750 1.770 241,000 423,520 1.7573 1.238 1.238 1.252 1.238 1.252 340,774 1.2428 1.74%
2022-11-14 0 1.720 1.720 1.740 1.710 1.750 314,000 540,790 1.7223 1.216 1.216 1.231 1.209 1.238 443,996 1.2180 0.00%
2022-11-11 0 1.720 1.710 1.720 1.710 1.740 336,000 579,220 1.7239 1.216 1.209 1.216 1.209 1.231 475,104 1.2191 1.18%
2022-11-10 0 1.700 1.700 1.750 1.680 1.730 243,000 412,960 1.6994 1.202 1.202 1.238 1.188 1.223 343,602 1.2019 -1.16%
2022-11-09 0 1.720 1.690 1.720 1.690 1.750 395,000 672,920 1.7036 1.216 1.195 1.216 1.195 1.238 558,530 1.2048 1.18%
2022-11-08 0 1.700 1.700 1.720 1.700 1.740 547,000 935,940 1.7110 1.202 1.202 1.216 1.202 1.231 773,459 1.2101 -0.58%
2022-11-07 0 1.710 1.710 1.750 1.680 1.760 1,352,000 2,335,310 1.7273 1.209 1.209 1.238 1.188 1.245 1,911,729 1.2216 0.00%
2022-11-04 0 1.710 1.710 1.730 1.680 1.790 2,122,000 3,719,910 1.7530 1.209 1.209 1.223 1.188 1.266 3,000,510 1.2398 2.40%
2022-11-03 0 1.670 1.670 1.690 1.660 1.730 1,211,000 2,054,760 1.6967 1.181 1.181 1.195 1.174 1.223 1,712,355 1.2000 1.21%
2022-11-02 0 1.650 1.620 1.660 1.600 1.650 147,000 241,520 1.6430 1.167 1.146 1.174 1.132 1.167 207,858 1.1619 3.12%
2022-11-01 0 1.600 1.580 1.620 1.540 1.610 506,000 801,320 1.5836 1.132 1.117 1.146 1.089 1.139 715,485 1.1200 4.58%
2022-10-31 0 1.530 1.530 1.550 1.500 1.550 518,000 797,360 1.5393 1.082 1.082 1.096 1.061 1.096 732,453 1.0886 -0.65%
2022-10-28 0 1.540 1.540 1.580 1.520 1.590 257,000 398,760 1.5516 1.089 1.089 1.117 1.075 1.124 363,398 1.0973 -4.35%
2022-10-27 0 1.610 1.610 1.630 1.590 1.620 294,000 471,600 1.6041 1.139 1.139 1.153 1.124 1.146 415,716 1.1344 2.55%
2022-10-26 0 1.570 1.570 1.590 1.530 1.590 3,375,000 5,318,370 1.5758 1.110 1.110 1.124 1.082 1.124 4,772,254 1.1144 2.61%
2022-10-25 0 1.530 1.530 1.550 1.490 1.550 1,157,000 1,755,500 1.5173 1.082 1.082 1.096 1.054 1.096 1,635,999 1.0730 -1.29%
2022-10-24 0 1.550 1.550 1.570 1.550 1.600 694,000 1,091,820 1.5732 1.096 1.096 1.110 1.096 1.132 981,317 1.1126 -3.13%
2022-10-21 0 1.600 1.600 1.630 1.600 1.630 157,000 252,000 1.6051 1.132 1.132 1.153 1.132 1.153 221,998 1.1351 0.00%
2022-10-20 0 1.600 1.600 1.640 1.600 1.630 96,000 155,530 1.6201 1.132 1.132 1.160 1.132 1.153 135,744 1.1458 -1.84%
2022-10-19 0 1.630 1.630 1.660 1.630 1.650 159,000 260,690 1.6396 1.153 1.153 1.174 1.153 1.167 224,826 1.1595 0.00%
2022-10-18 0 1.630 1.630 1.650 1.620 1.660 246,000 401,850 1.6335 1.153 1.153 1.167 1.146 1.174 347,844 1.1553 0.00%
2022-10-17 0 1.630 1.630 1.640 1.600 1.640 53,000 86,490 1.6319 1.153 1.153 1.160 1.132 1.160 74,942 1.1541 -0.61%
2022-10-14 0 1.640 1.640 1.650 1.630 1.660 237,000 390,830 1.6491 1.160 1.160 1.167 1.153 1.174 335,118 1.1662 1.86%
2022-10-13 0 1.610 1.610 1.620 1.610 1.640 638,000 1,036,330 1.6243 1.139 1.139 1.146 1.139 1.160 902,133 1.1488 -1.23%
2022-10-12 0 1.630 1.630 1.670 1.610 1.650 355,000 576,170 1.6230 1.153 1.153 1.181 1.139 1.167 501,970 1.1478 0.00%
2022-10-11 0 1.630 1.630 1.640 1.620 1.640 260,000 424,210 1.6316 1.153 1.153 1.160 1.146 1.160 367,640 1.1539 -0.61%
2022-10-10 0 1.640 1.640 1.680 1.640 1.680 893,000 1,490,380 1.6690 1.160 1.160 1.188 1.160 1.188 1,262,703 1.1803 -2.38%
2022-10-07 0 1.680 1.680 1.690 1.680 1.700 98,000 165,340 1.6871 1.188 1.188 1.195 1.188 1.202 138,572 1.1932 -1.18%
2022-10-06 0 1.700 1.700 1.710 1.700 1.710 18,000 30,650 1.7028 1.202 1.202 1.209 1.202 1.209 25,452 1.2042 -0.58%
2022-10-05 0 1.710 1.710 1.730 1.690 1.720 96,000 163,820 1.7065 1.209 1.209 1.223 1.195 1.216 135,744 1.2068 2.40%
2022-10-03 0 1.670 1.670 1.680 1.650 1.790 985,000 1,656,040 1.6813 1.181 1.181 1.188 1.167 1.266 1,392,791 1.1890 5.03%
2022-09-30 0 1.590 1.590 1.610 1.540 1.620 725,000 1,136,860 1.5681 1.124 1.124 1.139 1.089 1.146 1,025,151 1.1090 0.00%
2022-09-29 0 1.590 1.590 1.620 1.590 1.630 467,000 750,650 1.6074 1.124 1.124 1.146 1.124 1.153 660,338 1.1368 -1.85%
2022-09-28 0 1.620 1.620 1.630 1.620 1.660 255,000 415,390 1.6290 1.146 1.146 1.153 1.146 1.174 360,570 1.1520 -0.61%
2022-09-27 0 1.630 1.630 1.670 1.620 1.660 145,000 236,910 1.6339 1.153 1.153 1.181 1.146 1.174 205,030 1.1555 -0.61%
2022-09-26 0 1.640 1.640 1.650 1.620 1.660 327,000 536,900 1.6419 1.160 1.160 1.167 1.146 1.174 462,378 1.1612 -1.20%
2022-09-23 0 1.660 1.660 1.680 1.660 1.710 243,000 410,660 1.6900 1.174 1.174 1.188 1.174 1.209 343,602 1.1952 -1.78%
2022-09-22 0 1.690 1.690 1.700 1.680 1.710 378,000 641,340 1.6967 1.195 1.195 1.202 1.188 1.209 534,492 1.1999 -2.87%
2022-09-21 0 1.740 1.720 1.740 1.710 1.750 903,000 1,559,840 1.7274 1.231 1.216 1.231 1.209 1.238 1,276,843 1.2216 -1.14%
2022-09-20 0 1.760 1.740 1.770 1.740 1.760 207,000 362,590 1.7516 1.245 1.231 1.252 1.231 1.245 292,698 1.2388 1.15%
2022-09-19 0 1.740 1.740 1.770 1.730 1.770 797,000 1,393,970 1.7490 1.231 1.231 1.252 1.223 1.252 1,126,959 1.2369 -1.69%
2022-09-16 0 1.770 1.770 1.790 1.740 1.800 871,000 1,547,250 1.7764 1.252 1.252 1.266 1.231 1.273 1,231,595 1.2563 0.57%
2022-09-15 0 1.760 1.760 1.780 1.760 1.820 664,000 1,190,720 1.7933 1.245 1.245 1.259 1.245 1.287 938,897 1.2682 -0.56%
2022-09-14 0 1.770 1.760 1.780 1.740 1.800 473,000 837,240 1.7701 1.252 1.245 1.259 1.231 1.273 668,823 1.2518 -1.12%
2022-09-13 0 1.790 1.780 1.790 1.760 1.820 485,000 871,570 1.7971 1.266 1.259 1.266 1.245 1.287 685,791 1.2709 0.56%
2022-09-09 0 1.780 1.770 1.780 1.720 1.810 1,125,000 1,991,780 1.7705 1.259 1.252 1.259 1.216 1.280 1,590,751 1.2521 1.14%
2022-09-08 0 1.760 1.760 1.780 1.750 1.760 24,000 42,150 1.7563 1.245 1.245 1.259 1.238 1.245 33,936 1.2420 0.00%
2022-09-07 0 1.760 1.760 1.780 1.740 1.770 128,000 224,400 1.7531 1.245 1.245 1.259 1.231 1.252 180,992 1.2398 0.00%
2022-09-06 0 1.760 1.760 1.770 1.750 1.770 22,000 38,680 1.7582 1.245 1.245 1.252 1.238 1.252 31,108 1.2434 0.00%
2022-09-05 0 1.760 1.760 1.770 1.730 1.770 416,000 729,240 1.7530 1.245 1.245 1.252 1.223 1.252 588,224 1.2397 -1.12%
2022-09-02 0 1.780 1.770 1.780 1.770 1.800 108,000 192,510 1.7825 1.259 1.252 1.259 1.252 1.273 152,712 1.2606 -1.11%
2022-09-01 0 1.800 1.770 1.800 1.770 1.800 113,000 200,190 1.7716 1.273 1.252 1.273 1.252 1.273 159,782 1.2529 0.56%
2022-08-31 0 1.790 1.770 1.790 1.770 1.800 93,000 165,690 1.7816 1.266 1.252 1.266 1.252 1.273 131,502 1.2600 0.00%
2022-08-30 0 1.790 1.770 1.790 1.760 1.820 222,000 395,130 1.7799 1.266 1.252 1.266 1.245 1.287 313,908 1.2587 1.13%
2022-08-29 0 1.770 1.770 1.790 1.750 1.800 1,286,000 2,278,610 1.7719 1.252 1.252 1.266 1.238 1.273 1,818,405 1.2531 0.00%
2022-08-26 0 1.770 1.760 1.790 1.770 1.830 344,000 618,060 1.7967 1.252 1.245 1.266 1.252 1.294 486,416 1.2706 -1.67%
2022-08-25 0 1.800 1.790 1.800 1.800 1.830 591,000 1,074,750 1.8185 1.273 1.266 1.273 1.273 1.294 835,675 1.2861 -0.55%
2022-08-24 0 1.810 1.790 1.810 1.780 1.850 273,000 490,790 1.7978 1.280 1.266 1.280 1.259 1.308 386,022 1.2714 -1.09%
2022-08-23 0 1.830 1.810 1.830 1.790 1.850 631,000 1,156,730 1.8332 1.294 1.280 1.294 1.266 1.308 892,235 1.2964 1.10%
2022-08-22 0 1.810 1.780 1.810 1.760 1.840 677,500 1,209,620 1.7854 1.280 1.259 1.280 1.245 1.301 957,986 1.2627 1.69%
2022-08-19 0 1.780 1.780 1.820 1.740 1.850 1,081,000 1,932,850 1.7880 1.259 1.259 1.287 1.231 1.308 1,528,535 1.2645 1.14%
2022-08-18 0 1.760 1.730 1.760 1.730 1.760 170,000 294,730 1.7337 1.245 1.223 1.245 1.223 1.245 240,380 1.2261 0.00%
2022-08-17 0 1.760 1.740 1.760 1.740 1.770 178,000 311,440 1.7497 1.245 1.231 1.245 1.231 1.252 251,692 1.2374 1.15%
2022-08-16 0 1.740 1.730 1.770 1.740 1.780 399,000 700,360 1.7553 1.231 1.223 1.252 1.231 1.259 564,186 1.2414 0.58%
2022-08-15 0 1.730 1.730 1.750 1.730 1.800 400,000 697,790 1.7445 1.223 1.223 1.238 1.223 1.273 565,600 1.2337 -1.70%
2022-08-12 0 1.760 1.730 1.760 1.730 1.760 125,000 217,920 1.7434 1.245 1.223 1.245 1.223 1.245 176,750 1.2329 1.73%
2022-08-11 0 1.730 1.730 1.740 1.730 1.750 83,000 144,260 1.7381 1.223 1.223 1.231 1.223 1.238 117,362 1.2292 0.58%
2022-08-10 0 1.720 1.720 1.750 1.720 1.750 379,000 655,150 1.7286 1.216 1.216 1.238 1.216 1.238 535,906 1.2225 0.00%
2022-08-09 0 1.720 1.710 1.720 1.720 1.760 328,000 575,450 1.7544 1.216 1.209 1.216 1.216 1.245 463,792 1.2407 -1.15%
2022-08-08 0 1.740 1.730 1.740 1.730 1.740 4,000 6,940 1.7350 1.231 1.223 1.231 1.223 1.231 5,656 1.2270 -1.14%
2022-08-05 0 1.760 1.730 1.760 1.730 1.760 26,000 45,150 1.7365 1.245 1.223 1.245 1.223 1.245 36,764 1.2281 0.00%
2022-08-04 0 1.760 1.730 1.760 1.730 1.780 104,000 180,900 1.7394 1.245 1.223 1.245 1.223 1.259 147,056 1.2301 1.73%
2022-08-03 0 1.730 1.720 1.730 1.710 1.730 652,000 1,123,230 1.7227 1.223 1.216 1.223 1.209 1.223 921,929 1.2183 1.17%
2022-08-02 0 1.710 1.710 1.730 1.710 1.730 516,000 887,310 1.7196 1.209 1.209 1.223 1.209 1.223 729,625 1.2161 -1.16%
2022-08-01 0 1.730 1.730 1.760 1.730 1.760 456,000 796,210 1.7461 1.223 1.223 1.245 1.223 1.245 644,784 1.2348 -0.57%
2022-07-29 0 1.740 1.740 1.770 1.740 1.790 734,000 1,292,210 1.7605 1.231 1.231 1.252 1.231 1.266 1,037,877 1.2451 -2.25%
2022-07-28 0 1.780 1.780 1.810 1.780 1.800 108,000 193,490 1.7916 1.259 1.259 1.280 1.259 1.273 152,712 1.2670 -1.11%
2022-07-27 0 1.800 1.800 1.810 1.800 1.810 25,000 45,130 1.8052 1.273 1.273 1.280 1.273 1.280 35,350 1.2767 -1.10%
2022-07-26 0 1.820 1.820 1.830 1.820 1.830 19,000 34,760 1.8295 1.287 1.287 1.294 1.287 1.294 26,866 1.2938 0.55%
2022-07-25 0 1.810 1.800 1.820 1.790 1.820 543,000 981,910 1.8083 1.280 1.273 1.287 1.266 1.287 767,803 1.2789 0.56%
2022-07-22 0 1.800 1.790 1.820 1.790 1.820 235,000 424,670 1.8071 1.273 1.266 1.287 1.266 1.287 332,290 1.2780 -0.55%
2022-07-21 0 1.810 1.810 1.820 1.810 1.830 325,000 593,500 1.8262 1.280 1.280 1.287 1.280 1.294 459,550 1.2915 -1.09%
2022-07-20 0 1.830 1.830 1.840 1.820 1.830 120,000 219,030 1.8253 1.294 1.294 1.301 1.287 1.294 169,680 1.2908 0.55%
2022-07-19 0 1.820 1.820 1.840 1.810 1.830 18,000 32,910 1.8283 1.287 1.287 1.301 1.280 1.294 25,452 1.2930 -1.09%
2022-07-18 0 1.840 1.820 1.840 1.800 1.840 328,000 594,680 1.8130 1.301 1.287 1.301 1.273 1.301 463,792 1.2822 1.10%
2022-07-15 0 1.820 1.800 1.820 1.780 1.850 616,000 1,118,350 1.8155 1.287 1.273 1.287 1.259 1.308 871,025 1.2839 -1.62%
2022-07-14 0 1.850 1.850 1.880 1.830 1.890 795,000 1,479,540 1.8611 1.308 1.308 1.330 1.294 1.337 1,124,131 1.3162 -2.63%
2022-07-13 0 1.900 1.880 1.900 1.880 1.920 157,000 297,520 1.8950 1.344 1.330 1.344 1.330 1.358 221,998 1.3402 0.53%
2022-07-12 0 1.890 1.900 1.920 1.880 1.930 633,000 1,208,170 1.9086 1.337 1.344 1.358 1.330 1.365 895,063 1.3498 -1.05%
2022-07-11 0 1.910 1.910 1.920 1.910 1.930 69,000 132,240 1.9165 1.351 1.351 1.358 1.351 1.365 97,566 1.3554 -0.52%
2022-07-08 0 1.920 1.920 1.940 1.900 1.930 191,000 366,030 1.9164 1.358 1.358 1.372 1.344 1.365 270,074 1.3553 -0.52%
2022-07-07 0 1.930 1.910 1.930 1.880 1.930 37,000 70,660 1.9097 1.365 1.351 1.365 1.330 1.365 52,318 1.3506 2.12%
2022-07-06 0 1.890 1.890 1.930 1.880 1.950 83,000 158,100 1.9048 1.337 1.337 1.365 1.330 1.379 117,362 1.3471 -3.08%
2022-07-05 0 1.950 1.920 1.950 1.920 1.950 143,000 276,260 1.9319 1.379 1.358 1.379 1.358 1.379 202,202 1.3663 0.00%
2022-07-04 0 1.950 1.950 1.970 1.900 1.980 740,000 1,446,850 1.9552 1.379 1.379 1.393 1.344 1.400 1,046,361 1.3827 0.52%
2022-06-30 0 1.940 1.940 1.960 1.890 1.960 1,009,000 1,951,070 1.9337 1.372 1.372 1.386 1.337 1.386 1,426,727 1.3675 2.11%
2022-06-29 0 1.900 1.900 1.920 1.890 1.940 461,000 883,250 1.9159 1.344 1.344 1.358 1.337 1.372 651,854 1.3550 0.53%
2022-06-28 0 1.890 1.880 1.920 1.890 1.910 127,000 242,160 1.9068 1.337 1.330 1.358 1.337 1.351 179,578 1.3485 0.00%
2022-06-27 0 1.890 1.890 1.900 1.820 1.930 1,148,000 2,178,370 1.8975 1.337 1.337 1.344 1.287 1.365 1,623,273 1.3420 2.16%
2022-06-24 0 1.850 1.850 1.860 1.850 1.860 57,000 105,710 1.8546 1.308 1.308 1.315 1.308 1.315 80,598 1.3116 0.00%
2022-06-23 0 1.850 1.860 1.880 1.810 1.870 323,000 596,040 1.8453 1.308 1.315 1.330 1.280 1.322 456,722 1.3050 0.54%
2022-06-22 0 1.840 1.830 1.850 1.790 1.870 683,000 1,248,170 1.8275 1.301 1.294 1.308 1.266 1.322 965,763 1.2924 1.66%
2022-06-21 0 1.810 1.810 1.820 1.810 1.840 140,000 255,490 1.8249 1.280 1.280 1.287 1.280 1.301 197,960 1.2906 1.12%
2022-06-20 0 1.790 1.790 1.820 1.780 1.830 354,000 641,670 1.8126 1.266 1.266 1.287 1.259 1.294 500,556 1.2819 -0.56%
2022-06-17 0 1.800 1.800 1.820 1.770 1.830 473,000 853,690 1.8048 1.273 1.273 1.287 1.252 1.294 668,823 1.2764 1.69%
2022-06-16 0 1.770 1.770 1.810 1.770 1.810 654,000 1,167,870 1.7857 1.252 1.252 1.280 1.252 1.280 924,757 1.2629 -2.21%
2022-06-15 0 1.810 1.810 1.820 1.800 1.830 189,000 342,080 1.8099 1.280 1.280 1.287 1.273 1.294 267,246 1.2800 1.12%
2022-06-14 0 1.790 1.790 1.820 1.770 1.820 297,000 533,810 1.7973 1.266 1.266 1.287 1.252 1.287 419,958 1.2711 -1.10%
2022-06-13 0 1.810 1.810 1.830 1.810 1.860 479,000 878,760 1.8346 1.280 1.280 1.294 1.280 1.315 677,307 1.2974 -2.16%
2022-06-10 0 1.850 1.850 1.860 1.840 1.870 487,000 904,950 1.8582 1.308 1.308 1.315 1.301 1.322 688,619 1.3142 -0.54%
2022-06-09 0 1.860 1.860 1.870 1.860 1.880 223,000 417,740 1.8733 1.315 1.315 1.322 1.315 1.330 315,322 1.3248 0.00%
2022-06-08 0 1.860 1.860 1.870 1.840 1.870 353,000 655,120 1.8559 1.315 1.315 1.322 1.301 1.322 499,142 1.3125 -1.06%
2022-06-07 0 1.880 1.860 1.880 1.860 1.880 119,000 221,760 1.8635 1.330 1.315 1.330 1.315 1.330 168,266 1.3179 0.53%
2022-06-06 0 1.870 1.860 1.870 1.830 1.890 1,441,000 2,666,310 1.8503 1.322 1.315 1.322 1.294 1.337 2,037,576 1.3086 -1.06%
2022-06-02 0 1.890 1.870 1.890 - - 0 0 - 1.337 1.322 1.337 - - 0 - 0.00%
2022-06-01 0 1.890 1.890 1.900 1.880 1.910 324,000 614,980 1.8981 1.337 1.337 1.344 1.330 1.351 458,136 1.3424 1.46%
2022-05-31 0 2.060 2.060 2.070 2.030 2.100 620,000 1,280,030 2.0646 1.317 1.317 1.324 1.298 1.343 969,487 1.3203 1.48%
2022-05-30 0 2.030 2.030 2.050 2.020 2.050 361,000 736,420 2.0399 1.298 1.298 1.311 1.292 1.311 564,492 1.3046 -0.49%
2022-05-27 0 2.040 2.020 2.040 1.990 2.040 352,000 707,580 2.0102 1.305 1.292 1.305 1.273 1.305 550,419 1.2855 0.99%
2022-05-26 0 2.020 2.000 2.020 1.980 2.030 1,145,000 2,286,590 1.9970 1.292 1.279 1.292 1.266 1.298 1,790,424 1.2771 2.54%
2022-05-25 0 1.970 1.970 1.990 1.960 1.990 569,000 1,120,980 1.9701 1.260 1.260 1.273 1.253 1.273 889,739 1.2599 0.00%
2022-05-24 0 1.970 1.970 1.980 1.960 2.030 995,000 1,986,360 1.9963 1.260 1.260 1.266 1.253 1.298 1,555,871 1.2767 -1.99%
2022-05-23 0 2.010 1.990 2.030 1.990 2.020 249,000 497,550 1.9982 1.285 1.273 1.298 1.273 1.292 389,359 1.2779 0.50%
2022-05-20 0 2.000 2.000 2.010 1.980 2.010 509,000 1,016,720 1.9975 1.279 1.279 1.285 1.266 1.285 795,918 1.2774 1.01%
2022-05-19 0 1.980 1.980 2.000 1.970 2.000 339,000 672,080 1.9825 1.266 1.266 1.279 1.260 1.279 530,091 1.2679 -1.00%
2022-05-18 0 2.000 1.970 2.000 1.940 2.010 2,096,000 4,124,470 1.9678 1.279 1.260 1.279 1.241 1.285 3,277,493 1.2584 2.56%
2022-05-17 0 1.950 1.940 1.950 1.940 1.970 1,409,000 2,749,040 1.9511 1.247 1.241 1.247 1.241 1.260 2,203,238 1.2477 0.52%
2022-05-16 0 1.940 1.940 1.960 1.930 1.960 1,135,000 2,207,370 1.9448 1.241 1.241 1.253 1.234 1.253 1,774,787 1.2437 -1.02%
2022-05-13 0 1.960 1.960 1.970 1.940 1.970 467,000 914,680 1.9586 1.253 1.253 1.260 1.241 1.260 730,243 1.2526 0.00%
2022-05-12 0 1.960 1.940 1.960 1.940 1.970 430,000 839,272 1.9518 1.253 1.241 1.253 1.241 1.260 672,386 1.2482 -0.51%
2022-05-11 0 1.970 1.970 1.990 1.970 2.030 583,000 1,167,000 2.0017 1.260 1.260 1.273 1.260 1.298 911,631 1.2801 0.51%
2022-05-10 0 1.960 1.970 1.980 1.950 1.980 403,000 790,370 1.9612 1.253 1.260 1.266 1.247 1.266 630,167 1.2542 -1.01%
2022-05-06 0 1.980 1.980 2.000 1.970 2.000 507,000 1,005,100 1.9824 1.266 1.266 1.279 1.260 1.279 792,791 1.2678 -1.98%
2022-05-05 0 2.020 2.020 2.030 2.020 2.070 255,000 518,770 2.0344 1.292 1.292 1.298 1.292 1.324 398,741 1.3010 -0.49%
2022-05-04 0 2.030 2.000 2.040 2.000 2.030 144,000 289,910 2.0133 1.298 1.279 1.305 1.279 1.298 225,171 1.2875 -0.49%
2022-05-03 0 2.040 2.040 2.050 2.020 2.060 298,000 607,830 2.0397 1.305 1.305 1.311 1.292 1.317 465,979 1.3044 0.49%
2022-04-29 0 2.030 2.030 2.050 2.000 2.050 586,200 1,179,180 2.0116 1.298 1.298 1.311 1.279 1.311 916,635 1.2864 1.50%
2022-04-28 0 2.000 2.000 2.020 1.970 2.020 192,000 383,830 1.9991 1.279 1.279 1.292 1.260 1.292 300,228 1.2785 1.01%
2022-04-27 0 1.980 1.980 2.000 1.970 2.030 575,000 1,146,530 1.9940 1.266 1.266 1.279 1.260 1.298 899,121 1.2752 0.51%
2022-04-26 0 1.970 1.960 1.970 1.950 1.980 367,000 721,680 1.9664 1.260 1.253 1.260 1.247 1.266 573,874 1.2576 1.03%
2022-04-25 0 1.950 1.940 1.950 1.930 1.990 692,000 1,361,160 1.9670 1.247 1.241 1.247 1.234 1.273 1,082,073 1.2579 -2.50%
2022-04-22 0 2.000 1.990 2.000 1.980 2.010 1,204,000 2,404,240 1.9969 1.279 1.273 1.279 1.266 1.285 1,882,682 1.2770 -0.50%
2022-04-21 0 2.010 2.000 2.010 1.970 2.040 661,000 1,322,140 2.0002 1.285 1.279 1.285 1.260 1.305 1,033,599 1.2792 -0.50%
2022-04-20 0 2.020 2.020 2.030 2.000 2.030 1,136,000 2,289,410 2.0153 1.292 1.292 1.298 1.279 1.298 1,776,351 1.2888 -0.49%
2022-04-19 0 2.030 2.030 2.060 2.020 2.050 339,000 686,730 2.0258 1.298 1.298 1.317 1.292 1.311 530,091 1.2955 -0.98%
2022-04-14 0 2.050 2.050 2.060 2.030 2.060 754,000 1,543,670 2.0473 1.311 1.311 1.317 1.298 1.317 1,179,022 1.3093 1.49%
2022-04-13 0 2.020 2.010 2.030 2.010 2.060 2,138,000 4,338,950 2.0294 1.292 1.285 1.298 1.285 1.317 3,343,168 1.2979 -2.42%
2022-04-12 0 2.070 2.060 2.070 2.040 2.080 234,000 483,020 2.0642 1.324 1.317 1.324 1.305 1.330 365,903 1.3201 0.98%
2022-04-11 0 2.050 2.050 2.060 2.050 2.090 770,000 1,595,340 2.0719 1.311 1.311 1.317 1.311 1.337 1,204,041 1.3250 -1.44%
2022-04-08 0 2.080 2.080 2.110 2.060 2.110 364,000 759,120 2.0855 1.330 1.330 1.349 1.317 1.349 569,183 1.3337 0.00%
2022-04-07 0 2.080 2.080 2.110 2.080 2.110 170,000 355,900 2.0935 1.330 1.330 1.349 1.330 1.349 265,827 1.3388 -0.95%
2022-04-06 0 2.100 2.100 2.110 2.070 2.120 874,000 1,825,490 2.0887 1.343 1.343 1.349 1.324 1.356 1,366,665 1.3357 0.00%
2022-04-04 0 2.100 2.100 2.130 2.080 2.130 793,000 1,673,170 2.1099 1.343 1.343 1.362 1.330 1.362 1,240,006 1.3493 0.96%
2022-04-01 0 2.080 2.060 2.080 2.010 2.080 672,000 1,383,540 2.0588 1.330 1.317 1.330 1.285 1.330 1,050,799 1.3167 1.96%
2022-03-31 0 2.040 2.040 2.060 2.030 2.090 2,052,000 4,213,790 2.0535 1.305 1.305 1.317 1.298 1.337 3,208,691 1.3132 -2.39%
2022-03-30 0 2.090 2.090 2.100 2.080 2.120 3,118,000 6,543,035 2.0985 1.337 1.337 1.343 1.330 1.356 4,875,584 1.3420 -0.95%
2022-03-29 0 2.110 2.100 2.110 2.090 2.130 732,000 1,541,230 2.1055 1.349 1.343 1.349 1.337 1.362 1,144,621 1.3465 -0.94%
2022-03-28 0 2.130 2.120 2.130 2.060 2.130 867,000 1,813,720 2.0919 1.362 1.356 1.362 1.317 1.362 1,355,719 1.3378 2.40%
2022-03-25 0 2.080 2.080 2.090 2.030 2.110 1,536,000 3,202,610 2.0850 1.330 1.330 1.337 1.298 1.349 2,401,827 1.3334 0.48%
2022-03-24 0 2.070 2.070 2.090 2.070 2.100 686,000 1,428,910 2.0830 1.324 1.324 1.337 1.324 1.343 1,072,691 1.3321 -0.96%
2022-03-23 0 2.090 2.090 2.100 2.090 2.120 468,000 983,140 2.1007 1.337 1.337 1.343 1.337 1.356 731,807 1.3434 0.00%
2022-03-22 0 2.090 2.080 2.090 2.040 2.090 251,000 520,930 2.0754 1.337 1.330 1.337 1.305 1.337 392,486 1.3273 2.96%
2022-03-21 0 2.030 2.030 2.070 2.030 2.110 585,000 1,211,570 2.0711 1.298 1.298 1.324 1.298 1.349 914,758 1.3245 -1.46%
2022-03-18 0 2.060 2.060 2.080 2.040 2.090 354,000 728,910 2.0591 1.317 1.317 1.330 1.305 1.337 553,546 1.3168 0.98%
2022-03-17 0 2.040 2.040 2.050 2.030 2.080 872,000 1,787,300 2.0497 1.305 1.305 1.311 1.298 1.330 1,363,537 1.3108 3.03%
2022-03-16 0 1.980 1.980 2.020 1.800 2.020 2,450,000 4,682,070 1.9110 1.266 1.266 1.292 1.151 1.292 3,831,039 1.2221 8.79%
2022-03-15 0 1.820 1.800 1.820 1.780 1.930 3,609,000 6,701,210 1.8568 1.164 1.151 1.164 1.138 1.234 5,643,355 1.1875 -6.67%
2022-03-14 0 1.950 1.950 1.970 1.940 2.050 1,935,000 3,863,080 1.9964 1.247 1.247 1.260 1.241 1.311 3,025,739 1.2767 -6.25%
2022-03-11 0 2.080 2.080 2.090 2.030 2.080 646,000 1,324,650 2.0505 1.330 1.330 1.337 1.298 1.330 1,010,143 1.3113 -0.95%
2022-03-10 0 2.100 2.080 2.100 2.080 2.100 138,000 288,480 2.0904 1.343 1.330 1.343 1.330 1.343 215,789 1.3369 3.45%
2022-03-09 0 2.030 2.020 2.050 2.010 2.110 847,000 1,729,610 2.0420 1.298 1.292 1.311 1.285 1.349 1,324,445 1.3059 -1.46%
2022-03-08 0 2.060 2.060 2.070 2.050 2.130 913,000 1,898,610 2.0795 1.317 1.317 1.324 1.311 1.362 1,427,648 1.3299 -3.29%
2022-03-07 0 2.130 2.130 2.140 2.050 2.190 1,154,000 2,436,240 2.1111 1.362 1.362 1.369 1.311 1.401 1,804,498 1.3501 -2.29%
2022-03-04 0 2.180 2.160 2.180 2.150 2.210 509,000 1,104,660 2.1703 1.394 1.381 1.394 1.375 1.413 795,918 1.3879 -1.36%
2022-03-03 0 2.210 2.210 2.220 2.190 2.240 114,000 253,060 2.2198 1.413 1.413 1.420 1.401 1.433 178,261 1.4196 0.91%
2022-03-02 0 2.190 2.190 2.230 2.180 2.240 239,000 526,380 2.2024 1.401 1.401 1.426 1.394 1.433 373,722 1.4085 -2.23%
2022-03-01 0 2.240 2.240 2.260 2.180 2.260 239,000 532,900 2.2297 1.433 1.433 1.445 1.394 1.445 373,722 1.4259 2.75%
2022-02-28 0 2.180 2.180 2.200 2.180 2.210 443,000 969,770 2.1891 1.394 1.394 1.407 1.394 1.413 692,714 1.4000 -1.80%
2022-02-25 0 2.220 2.220 2.250 2.220 2.260 192,000 430,840 2.2440 1.420 1.420 1.439 1.420 1.445 300,228 1.4350 0.45%
2022-02-24 0 2.210 2.230 2.240 2.200 2.300 707,000 1,577,370 2.2311 1.413 1.426 1.433 1.407 1.471 1,105,528 1.4268 -3.49%
2022-02-23 0 2.290 2.280 2.300 2.210 2.360 3,566,000 8,223,670 2.3061 1.464 1.458 1.471 1.413 1.509 5,576,116 1.4748 6.02%
2022-02-22 0 2.160 2.170 2.180 2.150 2.240 1,331,000 2,910,800 2.1869 1.381 1.388 1.394 1.375 1.433 2,081,271 1.3986 -4.42%
2022-02-21 0 2.260 2.210 2.240 2.220 2.260 24,000 54,100 2.2542 1.445 1.413 1.433 1.420 1.445 37,529 1.4416 0.89%
2022-02-18 0 2.240 2.240 2.260 2.240 2.270 76,000 171,350 2.2546 1.433 1.433 1.445 1.433 1.452 118,840 1.4418 0.00%
2022-02-17 0 2.240 2.240 2.250 2.230 2.290 684,000 1,545,470 2.2595 1.433 1.433 1.439 1.426 1.464 1,069,564 1.4450 0.45%
2022-02-16 0 2.230 2.230 2.260 2.210 2.250 263,000 586,220 2.2290 1.426 1.426 1.445 1.413 1.439 411,250 1.4255 -0.89%
2022-02-15 0 2.250 2.190 2.250 2.170 2.250 729,000 1,602,650 2.1984 1.439 1.401 1.439 1.388 1.439 1,139,930 1.4059 1.81%
2022-02-14 0 2.210 2.190 2.210 2.180 2.240 524,000 1,160,950 2.2156 1.413 1.401 1.413 1.394 1.433 819,373 1.4169 -0.90%
2022-02-11 0 2.230 2.230 2.250 2.220 2.290 962,000 2,172,590 2.2584 1.426 1.426 1.439 1.420 1.464 1,504,269 1.4443 -2.19%
2022-02-10 0 2.280 2.260 2.280 2.240 2.290 917,000 2,066,145 2.2532 1.458 1.445 1.458 1.433 1.464 1,433,903 1.4409 1.79%
2022-02-09 0 2.240 2.220 2.240 2.220 2.310 981,000 2,206,880 2.2496 1.433 1.420 1.433 1.420 1.477 1,533,979 1.4387 -1.75%
2022-02-08 0 2.280 2.270 2.280 2.180 2.350 4,531,000 10,321,110 2.2779 1.458 1.452 1.458 1.394 1.503 7,085,077 1.4567 4.59%
2022-02-07 0 2.180 2.180 2.190 2.120 2.200 1,586,000 3,441,220 2.1697 1.394 1.394 1.401 1.356 1.407 2,480,011 1.3876 2.83%
2022-02-04 0 2.120 2.120 2.140 2.100 2.150 655,500 1,392,325 2.1241 1.356 1.356 1.369 1.343 1.375 1,024,998 1.3584 1.44%
2022-01-31 0 2.090 2.080 2.100 2.080 2.100 223,000 467,010 2.0942 1.337 1.330 1.343 1.330 1.343 348,703 1.3393 0.00%
2022-01-28 0 2.090 2.090 2.100 2.030 2.110 1,719,000 3,571,190 2.0775 1.337 1.337 1.343 1.298 1.349 2,687,982 1.3286 0.97%
2022-01-27 0 2.070 2.070 2.100 2.030 2.100 903,000 1,863,560 2.0637 1.324 1.324 1.343 1.298 1.343 1,412,012 1.3198 -0.48%
2022-01-26 0 2.080 2.080 2.100 2.060 2.100 703,000 1,465,730 2.0850 1.330 1.330 1.343 1.317 1.343 1,099,274 1.3334 0.97%
2022-01-25 0 2.060 2.040 2.070 2.040 2.080 1,070,000 2,210,220 2.0656 1.317 1.305 1.324 1.305 1.330 1,673,148 1.3210 0.00%
2022-01-24 0 2.060 2.060 2.080 2.050 2.090 813,000 1,679,130 2.0654 1.317 1.317 1.330 1.311 1.337 1,271,279 1.3208 -1.90%
2022-01-21 0 2.100 2.080 2.100 2.070 2.110 1,032,000 2,147,620 2.0810 1.343 1.330 1.343 1.324 1.349 1,613,727 1.3308 -0.47%
2022-01-20 0 2.110 2.090 2.110 2.090 2.140 887,000 1,867,500 2.1054 1.349 1.337 1.349 1.337 1.369 1,386,993 1.3464 -0.47%
2022-01-19 0 2.120 2.120 2.130 2.080 2.140 1,096,000 2,308,920 2.1067 1.356 1.356 1.362 1.330 1.369 1,713,804 1.3472 0.47%
2022-01-18 0 2.110 2.090 2.110 2.060 2.110 515,000 1,075,320 2.0880 1.349 1.337 1.349 1.317 1.349 805,300 1.3353 2.43%
2022-01-17 0 2.060 2.070 2.080 2.060 2.090 764,000 1,579,570 2.0675 1.317 1.324 1.330 1.317 1.337 1,194,659 1.3222 -0.96%
2022-01-14 0 2.080 2.080 2.090 2.060 2.110 620,000 1,294,960 2.0886 1.330 1.330 1.337 1.317 1.349 969,487 1.3357 0.00%
2022-01-13 0 2.080 2.080 2.090 2.080 2.150 446,000 934,960 2.0963 1.330 1.330 1.337 1.330 1.375 697,405 1.3406 0.00%
2022-01-12 0 2.080 2.070 2.080 2.050 2.120 1,265,000 2,620,510 2.0715 1.330 1.324 1.330 1.311 1.356 1,978,067 1.3248 0.00%
2022-01-11 0 2.080 2.080 2.110 2.070 2.140 784,000 1,648,820 2.1031 1.330 1.330 1.349 1.324 1.369 1,225,932 1.3450 -0.48%
2022-01-10 0 2.090 2.090 2.100 2.040 2.130 967,000 2,020,010 2.0889 1.337 1.337 1.343 1.305 1.362 1,512,088 1.3359 1.46%
2022-01-07 0 2.060 2.060 2.070 2.030 2.070 413,000 845,510 2.0472 1.317 1.317 1.324 1.298 1.324 645,804 1.3092 1.48%
2022-01-06 0 2.030 2.020 2.030 2.000 2.050 1,419,000 2,859,580 2.0152 1.298 1.292 1.298 1.279 1.311 2,218,875 1.2888 -0.49%
2022-01-05 0 2.040 2.040 2.070 2.040 2.090 683,000 1,401,900 2.0526 1.305 1.305 1.324 1.305 1.337 1,068,000 1.3126 -1.45%
2022-01-04 0 2.070 2.070 2.090 2.060 2.090 312,000 646,270 2.0714 1.324 1.324 1.337 1.317 1.337 487,871 1.3247 -0.48%
2022-01-03 0 2.080 2.050 2.080 2.050 2.100 519,000 1,072,750 2.0670 1.330 1.311 1.330 1.311 1.343 811,555 1.3218 0.97%
2021-12-31 0 2.060 2.060 2.070 2.020 2.130 830,000 1,712,470 2.0632 1.317 1.317 1.324 1.292 1.362 1,297,862 1.3195 -1.44%
2021-12-30 0 2.090 2.070 2.090 2.070 2.130 439,000 913,520 2.0809 1.337 1.324 1.337 1.324 1.362 686,460 1.3308 -0.48%
2021-12-29 0 2.100 2.080 2.100 2.060 2.100 997,000 2,070,420 2.0766 1.343 1.330 1.343 1.317 1.343 1,558,998 1.3280 -0.94%
2021-12-28 0 2.120 2.090 2.120 2.090 2.130 376,000 788,870 2.0981 1.356 1.337 1.356 1.337 1.362 587,947 1.3417 -0.47%
2021-12-24 0 2.130 2.110 2.130 2.090 2.130 150,000 314,910 2.0994 1.362 1.349 1.362 1.337 1.362 234,553 1.3426 0.95%
2021-12-23 0 2.110 2.110 2.120 2.060 2.130 1,190,000 2,506,700 2.1065 1.349 1.349 1.356 1.317 1.362 1,860,790 1.3471 2.43%
2021-12-22 0 2.060 2.040 2.060 2.040 2.070 80,000 164,140 2.0518 1.317 1.305 1.317 1.305 1.324 125,095 1.3121 0.00%
2021-12-21 0 2.060 2.030 2.060 2.000 2.070 463,000 942,180 2.0349 1.317 1.298 1.317 1.279 1.324 723,988 1.3014 1.98%
2021-12-20 0 2.020 2.020 2.030 2.000 2.080 512,000 1,037,110 2.0256 1.292 1.292 1.298 1.279 1.330 800,609 1.2954 -2.88%
2021-12-17 0 2.080 2.050 2.080 2.060 2.110 329,000 684,150 2.0795 1.330 1.311 1.330 1.317 1.349 514,454 1.3299 -1.42%
2021-12-16 0 2.110 2.100 2.110 2.040 2.120 966,000 2,020,570 2.0917 1.349 1.343 1.349 1.305 1.356 1,510,524 1.3377 2.43%
2021-12-15 0 2.060 2.050 2.060 2.030 2.090 629,000 1,288,740 2.0489 1.317 1.311 1.317 1.298 1.337 983,561 1.3103 -0.96%
2021-12-14 0 2.080 2.040 2.080 2.020 2.110 1,121,000 2,298,210 2.0501 1.330 1.305 1.330 1.292 1.349 1,752,896 1.3111 0.97%
2021-12-13 0 2.060 2.060 2.070 2.050 2.120 1,111,000 2,310,210 2.0794 1.317 1.317 1.324 1.311 1.356 1,737,259 1.3298 -0.96%
2021-12-10 0 2.080 2.080 2.110 2.080 2.140 408,000 856,430 2.0991 1.330 1.330 1.349 1.330 1.369 637,985 1.3424 -3.26%
2021-12-09 0 2.150 2.120 2.150 2.070 2.160 1,116,000 2,373,600 2.1269 1.375 1.356 1.375 1.324 1.381 1,745,077 1.3602 3.86%
2021-12-08 0 2.070 2.060 2.080 2.020 2.080 1,074,000 2,194,300 2.0431 1.324 1.317 1.330 1.292 1.330 1,679,402 1.3066 1.47%
2021-12-07 0 2.040 2.030 2.040 1.990 2.060 995,000 1,995,170 2.0052 1.305 1.298 1.305 1.273 1.317 1,555,871 1.2823 2.51%
2021-12-06 0 1.990 1.990 2.010 1.990 2.060 913,000 1,851,760 2.0282 1.273 1.273 1.285 1.273 1.317 1,427,648 1.2971 -1.97%
2021-12-03 0 2.030 2.030 2.040 1.970 2.040 2,453,000 4,909,050 2.0012 1.298 1.298 1.305 1.260 1.305 3,835,730 1.2798 3.05%
2021-12-02 0 1.970 1.970 1.990 1.970 2.010 1,015,000 2,015,900 1.9861 1.260 1.260 1.273 1.260 1.285 1,587,145 1.2701 -1.01%
2021-12-01 0 1.990 1.990 2.000 1.970 2.010 400,000 796,930 1.9923 1.273 1.273 1.279 1.260 1.285 625,476 1.2741 -1.00%
2021-11-30 0 2.010 1.980 2.010 1.980 2.010 1,007,000 2,004,530 1.9906 1.285 1.266 1.285 1.266 1.285 1,574,635 1.2730 2.03%
2021-11-29 0 1.970 1.970 1.990 1.960 2.000 855,000 1,699,600 1.9878 1.260 1.260 1.273 1.253 1.279 1,336,954 1.2712 -0.51%
2021-11-26 0 1.980 1.980 2.000 1.970 2.020 601,000 1,199,000 1.9950 1.266 1.266 1.279 1.260 1.292 939,777 1.2758 -1.98%
2021-11-25 0 2.020 2.010 2.020 2.000 2.030 665,000 1,343,130 2.0197 1.292 1.285 1.292 1.279 1.298 1,039,853 1.2917 0.50%
2021-11-24 0 2.010 1.980 2.010 1.980 2.020 412,000 828,580 2.0111 1.285 1.266 1.285 1.266 1.292 644,240 1.2861 1.52%
2021-11-23 0 1.980 1.980 2.000 1.960 2.000 358,000 711,190 1.9866 1.266 1.266 1.279 1.253 1.279 559,801 1.2704 0.00%
2021-11-22 0 1.980 1.980 2.000 1.980 2.000 357,000 710,980 1.9915 1.266 1.266 1.279 1.266 1.279 558,237 1.2736 -0.50%
2021-11-19 0 1.990 1.970 1.990 1.970 1.990 586,000 1,161,280 1.9817 1.273 1.260 1.273 1.260 1.273 916,322 1.2673 0.51%
2021-11-18 0 1.980 1.980 2.000 1.960 2.030 987,000 1,969,100 1.9950 1.266 1.266 1.279 1.253 1.298 1,543,361 1.2759 -2.46%
2021-11-17 0 2.030 2.020 2.030 2.010 2.030 725,000 1,464,110 2.0195 1.298 1.292 1.298 1.285 1.298 1,133,675 1.2915 -0.98%
2021-11-16 0 2.050 2.030 2.050 2.010 2.050 710,000 1,436,490 2.0232 1.311 1.298 1.311 1.285 1.311 1,110,219 1.2939 1.49%
2021-11-15 0 2.020 2.020 2.050 2.020 2.060 310,000 629,240 2.0298 1.292 1.292 1.311 1.292 1.317 484,744 1.2981 -1.46%
2021-11-12 0 2.050 2.050 2.060 2.010 2.080 748,000 1,526,230 2.0404 1.311 1.311 1.317 1.285 1.330 1,169,640 1.3049 -1.91%
2021-11-11 0 2.090 2.090 2.100 2.010 2.090 383,000 787,710 2.0567 1.337 1.337 1.343 1.285 1.337 598,893 1.3153 2.96%
2021-11-10 0 2.030 2.030 2.070 2.010 2.060 747,000 1,514,060 2.0269 1.298 1.298 1.324 1.285 1.317 1,168,076 1.2962 -0.49%
2021-11-09 0 2.040 2.040 2.070 2.020 2.070 346,000 707,820 2.0457 1.305 1.305 1.324 1.292 1.324 541,037 1.3083 0.49%
2021-11-08 0 2.030 2.040 2.060 2.030 2.080 403,000 827,440 2.0532 1.298 1.305 1.317 1.298 1.330 630,167 1.3130 -1.46%
2021-11-05 0 2.060 2.060 2.080 2.060 2.100 1,225,000 2,552,870 2.0840 1.317 1.317 1.330 1.317 1.343 1,915,520 1.3327 -3.29%
2021-11-04 0 2.130 2.100 2.130 2.090 2.130 373,000 790,680 2.1198 1.362 1.343 1.362 1.337 1.362 583,256 1.3556 0.47%
2021-11-03 0 2.120 2.110 2.120 2.080 2.120 551,000 1,153,380 2.0932 1.356 1.349 1.356 1.330 1.356 861,593 1.3387 1.92%
2021-11-02 0 2.080 2.080 2.100 2.070 2.140 325,000 679,320 2.0902 1.330 1.330 1.343 1.324 1.369 508,199 1.3367 -2.80%
2021-11-01 0 2.140 2.110 2.140 2.070 2.140 251,000 523,220 2.0845 1.369 1.349 1.369 1.324 1.369 392,486 1.3331 2.88%
2021-10-29 0 2.080 2.080 2.130 2.080 2.130 1,339,000 2,811,660 2.0998 1.330 1.330 1.362 1.330 1.362 2,093,780 1.3429 -1.89%
2021-10-28 0 2.120 2.110 2.150 2.110 2.160 912,000 1,936,300 2.1231 1.356 1.349 1.375 1.349 1.381 1,426,085 1.3578 -1.40%
2021-10-27 0 2.150 2.140 2.150 2.130 2.170 832,000 1,787,580 2.1485 1.375 1.369 1.375 1.362 1.388 1,300,990 1.3740 -1.38%
2021-10-26 0 2.180 2.180 2.210 2.170 2.230 614,000 1,346,950 2.1937 1.394 1.394 1.413 1.388 1.426 960,105 1.4029 -3.11%
2021-10-25 0 2.250 2.250 2.270 2.210 2.270 636,000 1,424,635 2.2400 1.439 1.439 1.452 1.413 1.452 994,506 1.4325 0.45%
2021-10-22 0 2.240 2.240 2.280 2.210 2.250 391,000 871,940 2.2300 1.433 1.433 1.458 1.413 1.439 611,403 1.4261 -0.44%
2021-10-21 0 2.250 2.240 2.250 2.240 2.270 200,000 449,610 2.2481 1.439 1.433 1.439 1.433 1.452 312,738 1.4377 0.45%
2021-10-20 0 2.240 2.240 2.280 2.230 2.280 764,000 1,713,260 2.2425 1.433 1.433 1.458 1.426 1.458 1,194,659 1.4341 -0.44%
2021-10-19 0 2.250 2.250 2.280 2.230 2.270 314,000 707,490 2.2532 1.439 1.439 1.458 1.426 1.452 490,998 1.4409 0.45%
2021-10-18 0 2.240 2.220 2.250 2.220 2.260 230,000 513,570 2.2329 1.433 1.420 1.439 1.420 1.445 359,649 1.4280 -0.88%
2021-10-15 0 2.260 2.240 2.260 2.180 2.260 449,000 995,590 2.2173 1.445 1.433 1.445 1.394 1.445 702,097 1.4180 0.89%
2021-10-12 0 2.240 2.220 2.240 2.150 2.300 1,400,000 3,131,700 2.2369 1.433 1.420 1.433 1.375 1.471 2,189,165 1.4305 -2.61%
2021-10-11 0 2.300 2.300 2.320 2.300 2.390 1,723,000 3,990,650 2.3161 1.471 1.471 1.484 1.471 1.528 2,694,237 1.4812 -2.54%
2021-10-08 0 2.360 2.360 2.390 2.310 2.480 1,970,000 4,640,520 2.3556 1.509 1.509 1.528 1.477 1.586 3,080,468 1.5064 -4.84%
2021-10-07 0 2.480 2.470 2.480 2.440 2.490 1,028,000 2,540,660 2.4715 1.586 1.580 1.586 1.560 1.592 1,607,473 1.5805 1.22%
2021-10-06 0 2.450 2.440 2.450 2.370 2.450 1,341,000 3,236,520 2.4135 1.567 1.560 1.567 1.516 1.567 2,096,907 1.5435 3.38%
2021-10-05 0 2.370 2.350 2.360 2.290 2.400 2,112,000 4,907,390 2.3236 1.516 1.503 1.509 1.464 1.535 3,302,512 1.4860 1.28%
2021-10-04 0 2.340 2.330 2.340 2.330 2.360 479,000 1,121,730 2.3418 1.496 1.490 1.496 1.490 1.509 749,007 1.4976 -2.09%
2021-09-30 0 2.390 2.350 2.360 2.320 2.400 824,000 1,939,563 2.3538 1.528 1.503 1.509 1.484 1.535 1,288,480 1.5053 0.00%
2021-09-29 0 2.390 2.380 2.390 2.350 2.500 1,958,000 4,761,200 2.4317 1.528 1.522 1.528 1.503 1.599 3,061,704 1.5551 0.00%
2021-09-28 0 2.390 2.390 2.420 2.320 2.460 1,014,000 2,430,590 2.3970 1.528 1.528 1.548 1.484 1.573 1,585,581 1.5329 1.27%
2021-09-27 0 2.360 2.360 2.370 2.340 2.440 1,499,000 3,603,880 2.4042 1.509 1.509 1.516 1.496 1.560 2,343,970 1.5375 -3.28%
2021-09-24 0 2.440 2.440 2.450 2.420 2.500 2,776,000 6,859,820 2.4711 1.560 1.560 1.567 1.548 1.599 4,340,802 1.5803 -2.01%
2021-09-23 0 2.490 2.490 2.500 2.360 2.490 4,449,000 10,808,900 2.4295 1.592 1.592 1.599 1.509 1.592 6,956,854 1.5537 3.75%
2021-09-21 0 2.400 2.380 2.430 2.250 2.400 1,114,000 2,597,080 2.3313 1.535 1.522 1.554 1.439 1.535 1,741,950 1.4909 4.35%
2021-09-20 0 2.300 2.280 2.300 2.260 2.410 2,502,000 5,763,210 2.3034 1.471 1.458 1.471 1.445 1.541 3,912,351 1.4731 -5.35%
2021-09-17 0 2.430 2.410 2.430 2.400 2.500 2,301,000 5,619,340 2.4421 1.554 1.541 1.554 1.535 1.599 3,598,049 1.5618 -2.41%
2021-09-16 0 2.490 2.480 2.490 2.330 2.540 7,914,000 19,546,210 2.4698 1.592 1.586 1.592 1.490 1.624 12,375,038 1.5795 4.62%
2021-09-15 0 2.380 2.370 2.380 2.350 2.470 2,542,000 6,120,420 2.4077 1.522 1.516 1.522 1.503 1.580 3,974,898 1.5398 -3.64%
2021-09-14 0 2.470 2.470 2.500 2.470 2.610 8,297,000 21,264,130 2.5629 1.580 1.580 1.599 1.580 1.669 12,973,931 1.6390 -2.76%
2021-09-13 0 2.540 2.540 2.550 2.390 2.560 2,356,000 5,853,170 2.4844 1.624 1.624 1.631 1.528 1.637 3,684,052 1.5888 4.10%
2021-09-10 0 2.440 2.440 2.450 2.380 2.460 1,780,000 4,284,550 2.4071 1.560 1.560 1.567 1.522 1.573 2,783,367 1.5393 -0.81%
2021-09-09 0 2.460 2.420 2.460 2.390 2.560 3,111,000 7,658,450 2.4617 1.573 1.548 1.573 1.528 1.637 4,864,638 1.5743 -1.20%
2021-09-08 0 2.490 2.470 2.490 2.300 2.520 8,077,600 19,727,714 2.4423 1.592 1.580 1.592 1.471 1.612 12,630,858 1.5619 6.87%
2021-09-07 0 2.330 2.320 2.330 2.260 2.340 1,739,000 4,018,450 2.3108 1.490 1.484 1.490 1.445 1.496 2,719,256 1.4778 0.87%
2021-09-06 0 2.310 2.300 2.310 2.210 2.340 2,761,000 6,325,790 2.2911 1.477 1.471 1.477 1.413 1.496 4,317,346 1.4652 1.32%
2021-09-03 0 2.280 2.230 2.280 2.080 2.290 4,127,000 8,939,770 2.1662 1.458 1.426 1.458 1.330 1.464 6,453,346 1.3853 9.62%
2021-09-02 0 2.080 2.070 2.080 2.050 2.090 887,000 1,835,720 2.0696 1.330 1.324 1.330 1.311 1.337 1,386,993 1.3235 0.48%
2021-09-01 0 2.070 2.050 2.070 2.000 2.100 2,493,000 5,145,060 2.0638 1.324 1.311 1.324 1.279 1.343 3,898,278 1.3198 4.02%
2021-08-31 0 1.990 1.990 2.020 1.970 2.040 1,572,000 3,119,070 1.9841 1.273 1.273 1.292 1.260 1.305 2,458,120 1.2689 -1.00%
2021-08-30 0 2.010 1.990 2.010 1.990 2.060 1,191,000 2,388,330 2.0053 1.285 1.273 1.285 1.273 1.317 1,862,354 1.2824 -1.95%
2021-08-27 0 2.050 2.040 2.050 1.980 2.050 951,000 1,922,030 2.0211 1.311 1.305 1.311 1.266 1.311 1,487,069 1.2925 0.49%
2021-08-26 0 2.040 2.010 2.040 2.010 2.060 467,000 948,290 2.0306 1.305 1.285 1.305 1.285 1.317 730,243 1.2986 0.99%
2021-08-25 0 2.020 1.980 2.020 1.980 2.040 534,000 1,072,160 2.0078 1.292 1.266 1.292 1.266 1.305 835,010 1.2840 2.02%
2021-08-24 0 1.980 1.980 2.000 1.980 2.020 346,000 689,470 1.9927 1.266 1.266 1.279 1.266 1.292 541,037 1.2744 0.51%
2021-08-23 0 1.970 1.970 2.000 1.960 2.010 535,000 1,058,010 1.9776 1.260 1.260 1.279 1.253 1.285 836,574 1.2647 1.55%
2021-08-20 0 1.940 1.940 1.970 1.910 2.030 978,000 1,897,110 1.9398 1.241 1.241 1.260 1.221 1.298 1,529,288 1.2405 -1.02%
2021-08-19 0 1.960 1.950 1.990 1.950 2.040 726,000 1,439,730 1.9831 1.253 1.247 1.273 1.247 1.305 1,135,239 1.2682 -2.97%
2021-08-18 0 2.020 2.010 2.020 1.970 2.050 446,000 896,670 2.0105 1.292 1.285 1.292 1.260 1.311 697,405 1.2857 3.06%
2021-08-17 0 1.960 1.960 1.970 1.940 2.030 1,017,000 2,016,680 1.9830 1.253 1.253 1.260 1.241 1.298 1,590,272 1.2681 -4.39%
2021-08-16 0 2.050 2.020 2.050 2.020 2.070 460,000 939,030 2.0414 1.311 1.292 1.311 1.292 1.324 719,297 1.3055 -0.97%
2021-08-13 0 2.070 2.030 2.070 2.000 2.080 1,303,000 2,668,530 2.0480 1.324 1.298 1.324 1.279 1.330 2,037,487 1.3097 1.97%
2021-08-12 0 2.030 2.010 2.030 2.000 2.050 696,000 1,405,440 2.0193 1.298 1.285 1.298 1.279 1.311 1,088,328 1.2914 0.00%
2021-08-11 0 2.030 2.000 2.030 1.980 2.050 805,000 1,626,670 2.0207 1.298 1.279 1.298 1.266 1.311 1,258,770 1.2923 1.50%
2021-08-10 0 2.000 1.980 2.000 1.960 2.000 113,000 224,400 1.9858 1.279 1.266 1.279 1.253 1.279 176,697 1.2700 2.04%
2021-08-09 0 1.960 1.960 1.980 1.960 2.030 1,070,000 2,112,710 1.9745 1.253 1.253 1.266 1.253 1.298 1,673,148 1.2627 -1.51%
2021-08-06 0 1.990 1.940 1.990 1.940 1.990 533,000 1,049,190 1.9685 1.273 1.241 1.273 1.241 1.273 833,446 1.2589 1.02%
2021-08-05 0 1.970 1.970 1.980 1.950 2.000 436,000 860,620 1.9739 1.260 1.260 1.266 1.247 1.279 681,769 1.2623 0.51%
2021-08-04 0 1.960 1.950 1.960 1.930 1.980 416,000 814,590 1.9581 1.253 1.247 1.253 1.234 1.266 650,495 1.2523 1.03%
2021-08-03 0 1.940 1.900 1.940 1.900 1.960 796,000 1,521,540 1.9115 1.241 1.215 1.241 1.215 1.253 1,244,697 1.2224 1.57%
2021-08-02 0 1.910 1.900 1.910 1.870 2.040 506,000 963,100 1.9034 1.221 1.215 1.221 1.196 1.305 791,227 1.2172 2.14%
2021-07-30 0 1.870 1.870 1.890 1.850 1.920 578,000 1,086,360 1.8795 1.196 1.196 1.209 1.183 1.228 903,812 1.2020 -0.53%
2021-07-29 0 1.880 1.870 1.880 1.850 1.930 654,000 1,228,800 1.8789 1.202 1.196 1.202 1.183 1.234 1,022,653 1.2016 2.73%
2021-07-28 0 1.830 1.830 1.840 1.800 1.890 5,653,000 10,305,870 1.8231 1.170 1.170 1.177 1.151 1.209 8,839,536 1.1659 -3.68%
2021-07-27 0 1.900 1.880 1.900 1.880 1.980 1,508,000 2,893,930 1.9191 1.215 1.202 1.215 1.202 1.266 2,358,044 1.2273 -2.56%
2021-07-26 0 1.950 1.950 1.970 1.950 2.030 1,520,000 2,998,560 1.9727 1.247 1.247 1.260 1.247 1.298 2,376,808 1.2616 -4.88%
2021-07-23 0 2.050 2.040 2.060 2.030 2.080 523,000 1,070,520 2.0469 1.311 1.305 1.317 1.298 1.330 817,810 1.3090 0.49%
2021-07-22 0 2.040 2.030 2.040 2.030 2.080 140,000 285,730 2.0409 1.305 1.298 1.305 1.298 1.330 218,917 1.3052 0.49%
2021-07-21 0 2.030 2.000 2.030 2.000 2.040 413,000 832,420 2.0155 1.298 1.279 1.298 1.279 1.305 645,804 1.2890 1.50%
2021-07-20 0 2.000 2.000 2.010 1.970 2.070 1,522,000 3,041,320 1.9982 1.279 1.279 1.285 1.260 1.324 2,379,935 1.2779 -1.96%
2021-07-19 0 2.040 2.040 2.080 2.040 2.070 389,000 803,230 2.0649 1.305 1.305 1.330 1.305 1.324 608,275 1.3205 -1.45%
2021-07-16 0 2.070 2.060 2.070 2.050 2.090 766,000 1,586,650 2.0713 1.324 1.317 1.324 1.311 1.337 1,197,786 1.3247 1.97%
2021-07-15 0 2.030 2.030 2.040 2.030 2.060 352,000 719,820 2.0449 1.298 1.298 1.305 1.298 1.317 550,419 1.3078 0.00%
2021-07-14 0 2.030 2.030 2.050 2.010 2.080 565,000 1,151,930 2.0388 1.298 1.298 1.311 1.285 1.330 883,485 1.3038 0.50%
2021-07-13 0 2.020 2.000 2.020 1.970 2.060 731,000 1,465,190 2.0044 1.292 1.279 1.292 1.260 1.317 1,143,057 1.2818 0.00%
2021-07-12 0 2.020 2.000 2.020 1.990 2.040 351,000 710,340 2.0238 1.292 1.279 1.292 1.273 1.305 548,855 1.2942 2.02%
2021-07-09 0 1.980 1.960 1.980 1.950 1.980 803,000 1,573,260 1.9592 1.266 1.253 1.266 1.247 1.266 1,255,643 1.2530 0.51%
2021-07-08 0 1.970 1.970 2.000 1.970 2.000 503,000 999,150 1.9864 1.260 1.260 1.279 1.260 1.279 786,536 1.2703 -1.99%
2021-07-07 0 2.010 2.000 2.010 1.990 2.030 261,000 524,340 2.0090 1.285 1.279 1.285 1.273 1.298 408,123 1.2848 0.00%
2021-07-06 0 2.010 1.990 2.010 1.970 2.010 439,000 873,280 1.9892 1.285 1.273 1.285 1.260 1.285 686,460 1.2722 0.00%
2021-07-05 0 2.010 1.990 2.010 1.970 2.060 910,000 1,824,210 2.0046 1.285 1.273 1.285 1.260 1.317 1,422,957 1.2820 -0.50%
2021-07-02 0 2.020 2.020 2.040 1.980 2.060 1,606,000 3,252,660 2.0253 1.292 1.292 1.305 1.266 1.317 2,511,285 1.2952 -1.46%
2021-06-30 0 2.050 2.050 2.070 2.050 2.090 392,000 810,250 2.0670 1.311 1.311 1.324 1.311 1.337 612,966 1.3219 -0.97%
2021-06-29 0 2.070 2.050 2.070 2.030 2.070 1,153,000 2,359,750 2.0466 1.324 1.311 1.324 1.298 1.324 1,802,934 1.3088 0.49%
2021-06-28 0 2.060 2.060 2.070 2.040 2.070 1,051,000 2,161,900 2.0570 1.317 1.317 1.324 1.305 1.324 1,643,438 1.3155 0.49%
2021-06-25 0 2.050 2.040 2.060 2.040 2.070 1,732,000 3,551,970 2.0508 1.311 1.305 1.317 1.305 1.324 2,708,310 1.3115 0.00%
2021-06-24 0 2.050 2.040 2.050 2.030 2.060 1,205,000 2,466,660 2.0470 1.311 1.305 1.311 1.298 1.317 1,884,246 1.3091 -0.97%
2021-06-23 0 2.070 2.060 2.070 2.040 2.080 1,552,000 3,193,570 2.0577 1.324 1.317 1.324 1.305 1.330 2,426,846 1.3159 -0.48%
2021-06-22 0 2.080 2.070 2.080 2.060 2.130 1,379,000 2,864,450 2.0772 1.330 1.324 1.330 1.317 1.362 2,156,328 1.3284 -0.95%
2021-06-21 0 2.100 2.080 2.100 2.060 2.100 555,000 1,155,580 2.0821 1.343 1.330 1.343 1.317 1.343 867,848 1.3315 -0.47%
2021-06-18 0 2.110 2.100 2.120 2.090 2.160 1,176,000 2,498,210 2.1243 1.349 1.343 1.356 1.337 1.381 1,838,899 1.3585 -2.31%
2021-06-17 0 2.160 2.160 2.170 2.140 2.170 662,000 1,426,110 2.1542 1.381 1.381 1.388 1.369 1.388 1,035,162 1.3777 0.47%
2021-06-16 0 2.150 2.150 2.160 2.140 2.190 476,000 1,030,050 2.1640 1.375 1.375 1.381 1.369 1.401 744,316 1.3839 -1.83%
2021-06-15 0 2.190 2.170 2.190 2.120 2.210 3,055,000 6,610,765 2.1639 1.401 1.388 1.401 1.356 1.413 4,777,071 1.3839 3.30%
2021-06-11 0 2.120 2.110 2.120 2.100 2.120 426,000 899,190 2.1108 1.356 1.349 1.356 1.343 1.356 666,132 1.3499 0.47%
2021-06-10 0 2.110 2.110 2.120 2.090 2.120 1,153,000 2,434,120 2.1111 1.349 1.349 1.356 1.337 1.356 1,802,934 1.3501 0.00%
2021-06-09 0 2.110 2.110 2.120 2.090 2.130 701,000 1,474,990 2.1041 1.349 1.349 1.356 1.337 1.362 1,096,146 1.3456 0.48%
2021-06-08 0 2.100 2.100 2.120 2.080 2.130 704,000 1,482,740 2.1062 1.343 1.343 1.356 1.330 1.362 1,100,837 1.3469 -1.41%
2021-06-07 0 2.130 2.110 2.130 2.090 2.130 394,000 831,905 2.1114 1.362 1.349 1.362 1.337 1.362 616,094 1.3503 0.47%
2021-06-04 0 2.120 2.110 2.120 2.100 2.130 608,000 1,287,490 2.1176 1.356 1.349 1.356 1.343 1.362 950,723 1.3542 -0.93%
2021-06-03 0 2.140 2.110 2.130 2.030 2.160 1,001,000 2,117,460 2.1153 1.369 1.349 1.362 1.298 1.381 1,565,253 1.3528 0.92%
2021-06-02 0 2.310 2.280 2.310 2.280 2.320 2,006,000 4,618,560 2.3024 1.356 1.338 1.356 1.338 1.362 3,417,136 1.3516 0.00%
2021-06-01 0 2.310 2.310 2.320 2.300 2.350 495,000 1,148,840 2.3209 1.356 1.356 1.362 1.350 1.380 843,212 1.3625 -0.43%
2021-05-31 0 2.320 2.310 2.320 2.280 2.330 431,000 992,720 2.3033 1.362 1.356 1.362 1.338 1.368 734,190 1.3521 0.00%
2021-05-28 0 2.320 2.320 2.330 2.310 2.340 840,000 1,953,140 2.3252 1.362 1.362 1.368 1.356 1.374 1,430,905 1.3650 0.43%
2021-05-27 0 2.310 2.310 2.340 2.230 2.350 6,020,000 13,826,420 2.2967 1.356 1.356 1.374 1.309 1.380 10,254,816 1.3483 1.76%
2021-05-26 0 2.270 2.260 2.270 2.260 2.290 560,000 1,274,230 2.2754 1.333 1.327 1.333 1.327 1.344 953,936 1.3358 -0.44%
2021-05-25 0 2.280 2.260 2.280 2.200 2.330 1,626,000 3,680,790 2.2637 1.338 1.327 1.338 1.291 1.368 2,769,822 1.3289 2.24%
2021-05-24 0 2.230 2.220 2.230 2.180 2.230 815,000 1,801,160 2.2100 1.309 1.303 1.309 1.280 1.309 1,388,318 1.2974 1.36%
2021-05-21 0 2.200 2.190 2.200 2.170 2.220 653,000 1,433,200 2.1948 1.291 1.286 1.291 1.274 1.303 1,112,358 1.2884 0.00%
2021-05-20 0 2.200 2.190 2.200 2.180 2.240 1,730,000 3,802,240 2.1978 1.291 1.286 1.291 1.280 1.315 2,946,982 1.2902 -1.79%
2021-05-18 0 2.240 2.230 2.240 2.210 2.250 588,000 1,315,370 2.2370 1.315 1.309 1.315 1.297 1.321 1,001,633 1.3132 0.45%
2021-05-17 0 2.230 2.230 2.240 2.220 2.240 321,000 716,650 2.2326 1.309 1.309 1.315 1.303 1.315 546,810 1.3106 -0.45%
2021-05-14 0 2.240 2.240 2.250 2.210 2.250 1,439,000 3,199,210 2.2232 1.315 1.315 1.321 1.297 1.321 2,451,276 1.3051 0.90%
2021-05-13 0 2.220 2.220 2.240 2.210 2.250 1,461,000 3,245,550 2.2215 1.303 1.303 1.315 1.297 1.321 2,488,752 1.3041 -1.33%
2021-05-12 0 2.250 2.240 2.250 2.220 2.270 881,000 1,975,820 2.2427 1.321 1.315 1.321 1.303 1.333 1,500,746 1.3166 0.00%
2021-05-11 0 2.250 2.240 2.250 2.230 2.280 695,000 1,556,000 2.2388 1.321 1.315 1.321 1.309 1.338 1,183,903 1.3143 -1.32%
2021-05-10 0 2.280 2.270 2.280 2.230 2.280 1,860,000 4,181,070 2.2479 1.338 1.333 1.338 1.309 1.338 3,168,431 1.3196 2.70%
2021-05-07 0 2.220 2.210 2.220 2.210 2.250 1,308,000 2,910,550 2.2252 1.303 1.297 1.303 1.297 1.321 2,228,123 1.3063 0.45%
2021-05-06 0 2.210 2.210 2.220 2.190 2.240 658,000 1,456,510 2.2135 1.297 1.297 1.303 1.286 1.315 1,120,875 1.2994 0.45%
2021-05-05 0 2.200 2.190 2.200 2.150 2.230 2,202,000 4,819,420 2.1887 1.291 1.286 1.291 1.262 1.309 3,751,014 1.2848 -0.45%
2021-05-04 0 2.210 2.210 2.230 2.180 2.250 2,071,000 4,558,750 2.2012 1.297 1.297 1.309 1.280 1.321 3,527,861 1.2922 -0.90%
2021-05-03 0 2.230 2.210 2.240 2.200 2.230 915,000 2,032,610 2.2214 1.309 1.297 1.315 1.291 1.309 1,558,664 1.3041 0.00%
2021-04-30 0 2.230 2.220 2.240 2.230 2.240 482,000 1,078,100 2.2367 1.309 1.303 1.315 1.309 1.315 821,067 1.3130 0.00%
2021-04-29 0 2.230 2.230 2.250 2.220 2.260 769,000 1,719,040 2.2354 1.309 1.309 1.321 1.303 1.327 1,309,959 1.3123 0.00%
2021-04-28 0 2.230 2.230 2.240 2.220 2.250 589,000 1,314,610 2.2319 1.309 1.309 1.315 1.303 1.321 1,003,337 1.3102 -0.45%
2021-04-27 0 2.240 2.230 2.240 2.210 2.260 1,100,000 2,460,220 2.2366 1.315 1.309 1.315 1.297 1.327 1,873,804 1.3130 -0.44%
2021-04-26 0 2.250 2.240 2.250 2.230 2.270 734,000 1,652,450 2.2513 1.321 1.315 1.321 1.309 1.333 1,250,338 1.3216 0.00%
2021-04-23 0 2.250 2.250 2.260 2.250 2.290 464,000 1,051,700 2.2666 1.321 1.321 1.327 1.321 1.344 790,404 1.3306 -1.75%
2021-04-22 0 2.290 2.280 2.290 2.260 2.320 1,263,000 2,890,640 2.2887 1.344 1.338 1.344 1.327 1.362 2,151,467 1.3436 0.44%
2021-04-21 0 2.280 2.280 2.310 2.270 2.320 1,682,000 3,857,570 2.2934 1.338 1.338 1.356 1.333 1.362 2,865,216 1.3463 0.00%
2021-04-20 0 2.280 2.270 2.290 2.260 2.350 1,030,000 2,365,100 2.2962 1.338 1.333 1.344 1.327 1.380 1,754,561 1.3480 -1.30%
2021-04-19 0 2.310 2.310 2.320 2.280 2.360 1,131,000 2,631,110 2.3264 1.356 1.356 1.362 1.338 1.385 1,926,611 1.3657 0.43%
2021-04-16 0 2.300 2.300 2.320 2.290 2.380 2,581,000 5,982,990 2.3181 1.350 1.350 1.362 1.344 1.397 4,396,624 1.3608 -2.13%
2021-04-15 0 2.350 2.350 2.370 2.270 2.370 4,360,000 10,136,000 2.3248 1.380 1.380 1.391 1.333 1.391 7,427,076 1.3647 2.17%
2021-04-14 0 2.300 2.300 2.310 2.200 2.300 3,438,000 7,750,960 2.2545 1.350 1.350 1.356 1.291 1.350 5,856,488 1.3235 3.60%
2021-04-13 0 2.220 2.210 2.220 2.170 2.240 3,434,000 7,565,230 2.2030 1.303 1.297 1.303 1.274 1.315 5,849,674 1.2933 2.78%
2021-04-12 0 2.160 2.160 2.170 2.150 2.180 1,522,000 3,289,150 2.1611 1.268 1.268 1.274 1.262 1.280 2,592,663 1.2686 -0.46%
2021-04-09 0 2.170 2.160 2.170 2.110 2.190 2,893,000 6,228,000 2.1528 1.274 1.268 1.274 1.239 1.286 4,928,103 1.2638 2.36%
2021-04-08 0 2.120 2.120 2.160 2.100 2.170 3,411,000 7,266,110 2.1302 1.245 1.245 1.268 1.233 1.274 5,810,494 1.2505 0.47%
2021-04-07 0 2.110 2.090 2.110 2.080 2.120 2,033,000 4,264,200 2.0975 1.239 1.227 1.239 1.221 1.245 3,463,130 1.2313 1.44%
2021-04-01 0 2.080 2.070 2.080 2.050 2.110 2,176,000 4,529,020 2.0814 1.221 1.215 1.221 1.203 1.239 3,706,724 1.2218 0.48%
2021-03-31 0 2.070 2.070 2.080 2.050 2.100 1,472,000 3,059,330 2.0783 1.215 1.215 1.221 1.203 1.233 2,507,490 1.2201 -1.43%
2021-03-30 0 2.100 2.080 2.100 2.040 2.100 2,354,000 4,880,520 2.0733 1.233 1.221 1.233 1.198 1.233 4,009,940 1.2171 2.94%
2021-03-29 0 2.040 2.040 2.060 2.020 2.120 6,263,800 12,983,340 2.0728 1.198 1.198 1.209 1.186 1.245 10,670,119 1.2168 6.81%
2021-03-26 0 1.910 1.900 1.910 1.900 1.940 1,444,000 2,767,940 1.9169 1.121 1.115 1.121 1.115 1.139 2,459,793 1.1253 -1.04%
2021-03-25 0 1.930 1.920 1.930 1.890 1.930 559,000 1,063,730 1.9029 1.133 1.127 1.133 1.110 1.133 952,233 1.1171 -0.52%
2021-03-24 0 1.940 1.910 1.940 1.890 1.950 2,201,000 4,207,830 1.9118 1.139 1.121 1.139 1.110 1.145 3,749,311 1.1223 0.00%
2021-03-23 0 1.940 1.940 1.960 1.940 1.960 1,897,000 3,702,880 1.9520 1.139 1.139 1.151 1.139 1.151 3,231,459 1.1459 -1.02%
2021-03-22 0 1.960 1.950 1.960 1.930 1.990 1,001,000 1,964,830 1.9629 1.151 1.145 1.151 1.133 1.168 1,705,161 1.1523 1.03%
2021-03-19 0 1.940 1.940 1.950 1.930 1.980 3,941,000 7,717,510 1.9583 1.139 1.139 1.145 1.133 1.162 6,713,327 1.1496 -2.02%
2021-03-18 0 1.980 1.970 1.990 1.970 2.010 2,218,000 4,386,840 1.9778 1.162 1.156 1.168 1.156 1.180 3,778,269 1.1611 -0.50%
2021-03-17 0 1.990 1.980 1.990 1.970 2.030 1,868,000 3,717,100 1.9899 1.168 1.162 1.168 1.156 1.192 3,182,059 1.1681 0.51%
2021-03-16 0 1.980 1.970 1.980 1.960 1.980 422,000 831,340 1.9700 1.162 1.156 1.162 1.151 1.162 718,859 1.1565 0.51%
2021-03-15 0 1.970 1.960 1.980 1.950 1.990 665,000 1,308,580 1.9678 1.156 1.151 1.162 1.145 1.168 1,132,799 1.1552 0.51%
2021-03-12 0 1.960 1.950 1.970 1.960 1.990 2,502,000 4,926,830 1.9692 1.151 1.145 1.156 1.151 1.168 4,262,051 1.1560 -1.01%
2021-03-11 0 1.980 1.970 1.980 1.960 2.000 3,010,000 5,971,510 1.9839 1.162 1.156 1.162 1.151 1.174 5,127,408 1.1646 0.00%
2021-03-10 0 1.980 1.970 1.980 1.960 2.000 2,123,000 4,193,770 1.9754 1.162 1.156 1.162 1.151 1.174 3,616,441 1.1596 0.51%
2021-03-09 0 1.970 1.960 1.970 1.960 2.010 5,726,000 11,325,130 1.9778 1.156 1.151 1.156 1.151 1.180 9,753,999 1.1611 -3.43%
2021-03-08 0 2.040 2.020 2.040 1.990 2.050 2,856,000 5,758,490 2.0163 1.198 1.186 1.198 1.168 1.203 4,865,075 1.1836 -0.49%
2021-03-05 0 2.050 2.040 2.050 2.000 2.050 2,613,000 5,257,340 2.0120 1.203 1.198 1.203 1.174 1.203 4,451,135 1.1811 0.00%
2021-03-04 0 2.050 2.050 2.080 2.040 2.100 1,904,000 3,914,690 2.0560 1.203 1.203 1.221 1.198 1.233 3,243,384 1.2070 -3.30%
2021-03-03 0 2.120 2.100 2.120 2.050 2.120 732,000 1,523,650 2.0815 1.245 1.233 1.245 1.203 1.245 1,246,931 1.2219 2.42%
2021-03-02 0 2.070 2.060 2.070 2.050 2.160 1,972,000 4,149,160 2.1040 1.215 1.209 1.215 1.203 1.268 3,359,219 1.2352 -1.43%
2021-03-01 0 2.100 2.090 2.120 2.040 2.120 2,026,000 4,233,720 2.0897 1.233 1.227 1.245 1.198 1.245 3,451,205 1.2267 0.96%
2021-02-26 0 2.080 2.050 2.080 2.010 2.200 1,795,569 3,790,397 2.1110 1.221 1.203 1.221 1.180 1.291 3,058,676 1.2392 -5.45%
2021-02-25 0 2.200 2.160 2.200 2.090 2.260 5,105,000 11,156,910 2.1855 1.291 1.268 1.291 1.227 1.327 8,696,152 1.2830 5.77%
2021-02-24 0 2.080 2.060 2.080 1.980 2.130 3,772,000 7,740,330 2.0520 1.221 1.209 1.221 1.162 1.250 6,425,443 1.2046 1.46%
2021-02-23 0 2.050 2.040 2.050 2.000 2.060 2,955,000 5,995,180 2.0288 1.203 1.198 1.203 1.174 1.209 5,033,718 1.1910 0.49%
2021-02-22 0 2.040 2.030 2.040 2.000 2.080 4,702,000 9,546,550 2.0303 1.198 1.192 1.198 1.174 1.221 8,009,658 1.1919 1.49%
2021-02-19 0 2.010 2.000 2.010 1.970 2.020 584,000 1,166,670 1.9977 1.180 1.174 1.180 1.156 1.186 994,819 1.1727 2.03%
2021-02-18 0 1.970 1.970 2.000 1.950 2.030 2,568,000 5,085,520 1.9803 1.156 1.156 1.174 1.145 1.192 4,374,479 1.1625 -2.96%
2021-02-17 0 2.030 2.030 2.040 2.010 2.040 1,634,000 3,318,230 2.0307 1.192 1.192 1.198 1.180 1.198 2,783,450 1.1921 1.00%
2021-02-16 0 2.010 1.990 2.010 1.960 2.010 2,955,000 5,859,910 1.9830 1.180 1.168 1.180 1.151 1.180 5,033,718 1.1641 1.52%
2021-02-11 0 1.980 1.960 1.980 1.940 1.980 437,000 856,110 1.9591 1.162 1.151 1.162 1.139 1.162 744,411 1.1501 1.54%
2021-02-10 0 1.950 1.950 1.960 1.930 2.040 355,000 701,930 1.9773 1.145 1.145 1.151 1.133 1.198 604,728 1.1607 0.00%
2021-02-09 0 1.950 1.950 1.960 1.940 2.060 1,354,000 2,673,690 1.9747 1.145 1.145 1.151 1.139 1.209 2,306,482 1.1592 -0.51%
2021-02-08 0 1.960 1.960 1.970 1.930 1.970 1,130,000 2,200,870 1.9477 1.151 1.151 1.156 1.133 1.156 1,924,907 1.1434 1.55%
2021-02-05 0 1.930 1.930 1.940 1.920 1.950 480,000 931,110 1.9398 1.133 1.133 1.139 1.127 1.145 817,660 1.1387 1.05%
2021-02-04 0 1.910 1.910 1.940 1.910 1.990 1,504,000 2,911,040 1.9355 1.121 1.121 1.139 1.121 1.168 2,562,000 1.1362 -2.05%
2021-02-03 0 1.950 1.930 1.950 1.920 1.970 1,263,000 2,442,360 1.9338 1.145 1.133 1.145 1.127 1.156 2,151,467 1.1352 0.00%
2021-02-02 0 1.950 1.950 2.000 1.950 1.980 300,000 586,830 1.9561 1.145 1.145 1.174 1.145 1.162 511,037 1.1483 -0.51%
2021-02-01 0 1.960 1.940 1.960 1.910 2.010 391,000 759,460 1.9424 1.151 1.139 1.151 1.121 1.180 666,052 1.1402 0.51%
2021-01-29 0 1.950 1.950 1.980 1.930 1.980 230,000 446,750 1.9424 1.145 1.145 1.162 1.133 1.162 391,795 1.1403 -0.51%
2021-01-28 0 1.960 1.940 1.960 1.940 1.990 1,458,000 2,847,680 1.9531 1.151 1.139 1.151 1.139 1.168 2,483,641 1.1466 -0.51%
2021-01-27 0 1.970 1.970 2.010 1.960 2.020 1,357,000 2,691,600 1.9835 1.156 1.156 1.180 1.151 1.186 2,311,592 1.1644 -2.48%
2021-01-26 0 2.020 2.000 2.020 2.000 2.050 1,251,000 2,531,490 2.0236 1.186 1.174 1.186 1.174 1.203 2,131,026 1.1879 -1.46%
2021-01-25 0 2.050 2.020 2.050 2.010 2.090 1,315,000 2,685,010 2.0418 1.203 1.186 1.203 1.180 1.227 2,240,047 1.1986 -1.91%
2021-01-22 0 2.090 2.070 2.090 2.050 2.130 1,097,000 2,314,920 2.1102 1.227 1.215 1.227 1.203 1.250 1,868,693 1.2388 -0.95%
2021-01-21 0 2.110 2.090 2.110 2.040 2.130 1,811,000 3,785,240 2.0901 1.239 1.227 1.239 1.198 1.250 3,084,962 1.2270 0.96%
2021-01-20 0 2.090 2.080 2.090 2.050 2.130 1,632,000 3,398,170 2.0822 1.227 1.221 1.227 1.203 1.250 2,780,043 1.2223 0.00%
2021-01-19 0 2.090 2.070 2.090 2.030 2.120 1,776,000 3,685,960 2.0754 1.227 1.215 1.227 1.192 1.245 3,025,341 1.2184 3.47%
2021-01-18 0 2.020 2.010 2.020 2.020 2.080 1,538,000 3,128,200 2.0339 1.186 1.180 1.186 1.186 1.221 2,619,918 1.1940 -1.94%
2021-01-15 0 2.060 2.040 2.060 2.020 2.130 1,259,000 2,616,650 2.0784 1.209 1.198 1.209 1.186 1.250 2,144,653 1.2201 0.00%
2021-01-14 0 2.060 2.050 2.060 2.010 2.070 1,993,000 4,069,570 2.0419 1.209 1.203 1.209 1.180 1.215 3,394,991 1.1987 2.49%
2021-01-13 0 2.010 2.000 2.010 1.970 2.040 2,605,000 5,214,820 2.0019 1.180 1.174 1.180 1.156 1.198 4,437,507 1.1752 1.01%
2021-01-12 0 1.990 1.970 1.990 1.950 2.000 772,000 1,515,130 1.9626 1.168 1.156 1.168 1.145 1.174 1,315,069 1.1521 1.02%
2021-01-11 0 1.970 1.960 1.970 1.930 1.970 1,393,000 2,705,890 1.9425 1.156 1.151 1.156 1.133 1.156 2,372,917 1.1403 1.03%
2021-01-08 0 1.950 1.930 1.950 1.920 1.960 1,521,000 2,959,130 1.9455 1.145 1.133 1.145 1.127 1.151 2,590,959 1.1421 0.00%
2021-01-07 0 1.950 1.930 1.950 1.920 1.980 554,000 1,072,470 1.9359 1.145 1.133 1.145 1.127 1.162 943,716 1.1364 0.00%
2021-01-06 0 1.950 1.950 1.980 1.920 2.000 1,665,000 3,251,040 1.9526 1.145 1.145 1.162 1.127 1.174 2,836,257 1.1462 0.52%
2021-01-05 0 1.940 1.930 1.940 1.920 1.950 737,000 1,423,360 1.9313 1.139 1.133 1.139 1.127 1.145 1,255,448 1.1337 1.04%
2021-01-04 0 1.920 1.920 1.950 1.910 1.950 605,000 1,165,090 1.9258 1.127 1.127 1.145 1.121 1.145 1,030,592 1.1305 -1.54%
2020-12-31 0 1.950 1.930 1.950 1.930 1.950 16,000 30,900 1.9313 1.145 1.133 1.145 1.133 1.145 27,255 1.1337 2.09%
2020-12-30 0 1.910 1.910 1.950 1.910 1.940 138,000 265,100 1.9210 1.121 1.121 1.145 1.121 1.139 235,077 1.1277 0.00%
2020-12-29 0 1.910 1.910 1.930 1.900 1.950 376,000 724,310 1.9264 1.121 1.121 1.133 1.115 1.145 640,500 1.1309 0.53%
2020-12-28 0 1.900 1.900 1.910 1.900 1.910 1,047,000 1,994,250 1.9047 1.115 1.115 1.121 1.115 1.121 1,783,520 1.1182 0.00%
2020-12-24 0 1.900 1.900 1.910 1.900 1.900 140,000 266,000 1.9000 1.115 1.115 1.121 1.115 1.115 238,484 1.1154 0.00%
2020-12-23 0 1.900 1.890 1.900 1.890 1.910 868,000 1,653,285 1.9047 1.115 1.110 1.115 1.110 1.121 1,478,601 1.1181 1.06%
2020-12-22 0 1.880 1.890 1.900 1.880 1.930 1,300,000 2,480,480 1.9081 1.104 1.110 1.115 1.104 1.133 2,214,495 1.1201 -2.59%
2020-12-21 0 1.930 1.930 1.950 1.930 1.950 852,000 1,650,890 1.9377 1.133 1.133 1.145 1.133 1.145 1,451,346 1.1375 -0.52%
2020-12-18 0 1.940 1.930 1.950 1.930 1.950 302,000 586,290 1.9414 1.139 1.133 1.145 1.133 1.145 514,444 1.1397 0.00%
2020-12-17 0 1.940 1.930 1.940 1.930 1.950 1,059,000 2,054,990 1.9405 1.139 1.133 1.139 1.133 1.145 1,803,962 1.1392 -0.51%
2020-12-16 0 1.950 1.930 1.950 1.940 1.960 615,000 1,200,440 1.9519 1.145 1.133 1.145 1.139 1.151 1,047,627 1.1459 1.04%
2020-12-15 0 1.930 1.930 1.950 1.920 1.950 407,000 785,930 1.9310 1.133 1.133 1.145 1.127 1.145 693,307 1.1336 -1.03%
2020-12-14 0 1.950 1.950 1.960 1.950 1.970 342,000 669,730 1.9583 1.145 1.145 1.151 1.145 1.156 582,583 1.1496 -2.01%
2020-12-11 0 1.990 1.960 1.990 1.950 1.990 242,000 474,570 1.9610 1.168 1.151 1.168 1.145 1.168 412,237 1.1512 1.53%
2020-12-10 0 1.960 1.960 1.970 1.960 2.000 1,071,000 2,118,280 1.9779 1.151 1.151 1.156 1.151 1.174 1,824,403 1.1611 -3.45%
2020-12-09 0 2.030 2.020 2.030 2.000 2.030 388,000 783,270 2.0187 1.192 1.186 1.192 1.174 1.192 660,942 1.1851 0.00%
2020-12-08 0 2.030 2.000 2.030 2.000 2.040 993,000 2,002,060 2.0162 1.192 1.174 1.192 1.174 1.198 1,691,534 1.1836 2.01%
2020-12-07 0 1.990 1.990 2.020 1.990 2.030 687,000 1,376,300 2.0033 1.168 1.168 1.186 1.168 1.192 1,170,275 1.1760 -1.97%
2020-12-04 0 2.030 2.010 2.030 2.000 2.050 1,043,000 2,114,720 2.0275 1.192 1.180 1.192 1.174 1.203 1,776,706 1.1902 1.50%
2020-12-03 0 2.000 1.990 2.000 1.980 2.040 365,000 728,670 1.9964 1.174 1.168 1.174 1.162 1.198 621,762 1.1719 1.01%
2020-12-02 0 1.980 1.980 1.990 1.980 2.030 205,000 408,120 1.9908 1.162 1.162 1.168 1.162 1.192 349,209 1.1687 -0.50%
2020-12-01 0 1.990 1.970 1.990 1.980 2.000 455,000 903,730 1.9862 1.168 1.156 1.168 1.162 1.174 775,073 1.1660 1.53%
2020-11-30 0 1.960 1.960 1.990 1.960 2.020 125,000 248,670 1.9894 1.151 1.151 1.168 1.151 1.186 212,932 1.1678 -3.45%
2020-11-27 0 2.030 2.000 2.030 2.010 2.030 1,296,000 2,619,450 2.0212 1.192 1.174 1.192 1.180 1.192 2,207,681 1.1865 1.00%
2020-11-26 0 2.010 2.010 2.020 1.950 2.020 1,779,000 3,528,890 1.9836 1.180 1.180 1.186 1.145 1.186 3,030,451 1.1645 2.55%
2020-11-25 0 1.960 1.960 2.000 1.950 2.030 1,038,000 2,064,160 1.9886 1.151 1.151 1.174 1.145 1.192 1,768,189 1.1674 -2.00%
2020-11-24 0 2.000 2.000 2.020 2.000 2.040 334,000 672,890 2.0146 1.174 1.174 1.186 1.174 1.198 568,955 1.1827 -0.50%
2020-11-23 0 2.010 2.000 2.010 1.980 2.030 1,023,000 2,056,500 2.0103 1.180 1.174 1.180 1.162 1.192 1,742,637 1.1801 1.52%
2020-11-20 0 1.980 1.960 1.980 1.940 2.000 1,373,000 2,712,230 1.9754 1.162 1.151 1.162 1.139 1.174 2,338,847 1.1596 1.02%
2020-11-19 0 1.960 1.940 1.960 1.930 1.960 754,000 1,459,380 1.9355 1.151 1.139 1.151 1.133 1.151 1,284,407 1.1362 1.55%
2020-11-18 0 1.930 1.930 1.950 1.920 1.950 1,127,000 2,179,350 1.9338 1.133 1.133 1.145 1.127 1.145 1,919,797 1.1352 1.05%
2020-11-17 0 1.910 1.910 1.940 1.910 1.950 944,000 1,815,020 1.9227 1.121 1.121 1.139 1.121 1.145 1,608,064 1.1287 -1.04%
2020-11-16 0 1.930 1.930 1.940 1.900 1.960 794,000 1,525,370 1.9211 1.133 1.133 1.139 1.115 1.151 1,352,545 1.1278 0.52%
2020-11-13 0 1.920 1.920 1.940 1.920 1.960 829,000 1,603,150 1.9338 1.127 1.127 1.139 1.127 1.151 1,412,166 1.1352 -4.00%
2020-11-12 0 2.000 1.960 2.000 1.950 2.020 1,107,000 2,191,240 1.9794 1.174 1.151 1.174 1.145 1.186 1,885,728 1.1620 0.50%
2020-11-11 0 1.990 1.970 1.990 1.910 1.990 2,947,000 5,725,350 1.9428 1.168 1.156 1.168 1.121 1.168 5,020,090 1.1405 4.19%
2020-11-10 0 1.910 1.910 1.940 1.900 1.990 1,913,000 3,687,630 1.9277 1.121 1.121 1.139 1.115 1.168 3,258,715 1.1316 -1.04%
2020-11-09 0 1.930 1.930 1.940 1.900 1.960 2,342,000 4,518,900 1.9295 1.133 1.133 1.139 1.115 1.151 3,989,498 1.1327 0.52%
2020-11-06 0 1.920 1.910 1.920 1.900 1.980 1,679,000 3,209,540 1.9116 1.127 1.121 1.127 1.115 1.162 2,860,106 1.1222 1.05%
2020-11-05 0 1.900 1.900 1.920 1.890 1.980 2,056,000 3,922,340 1.9078 1.115 1.115 1.127 1.110 1.162 3,502,309 1.1199 -1.04%
2020-11-04 0 1.920 1.900 1.920 1.890 1.940 1,051,000 1,996,820 1.8999 1.127 1.115 1.127 1.110 1.139 1,790,334 1.1153 -0.52%
2020-11-03 0 1.930 1.910 1.930 1.880 1.980 1,158,000 2,210,220 1.9087 1.133 1.121 1.133 1.104 1.162 1,972,604 1.1205 0.52%
2020-11-02 0 1.920 1.920 1.930 1.890 1.990 1,606,000 3,064,610 1.9082 1.127 1.127 1.133 1.110 1.168 2,735,753 1.1202 -3.03%
2020-10-30 0 1.980 1.920 1.980 1.890 1.980 834,000 1,608,990 1.9292 1.162 1.127 1.162 1.110 1.162 1,420,684 1.1325 1.02%
2020-10-29 0 1.960 1.950 1.960 1.950 2.000 1,227,000 2,406,250 1.9611 1.151 1.145 1.151 1.145 1.174 2,090,143 1.1512 -2.00%
2020-10-28 0 2.000 2.000 2.020 2.000 2.050 431,000 868,280 2.0146 1.174 1.174 1.186 1.174 1.203 734,190 1.1826 -0.99%
2020-10-27 0 2.020 2.010 2.050 2.000 2.120 187,000 376,810 2.0150 1.186 1.180 1.203 1.174 1.245 318,547 1.1829 -2.42%
2020-10-23 0 2.070 2.010 2.070 2.000 2.070 872,000 1,757,930 2.0160 1.215 1.180 1.215 1.174 1.215 1,485,415 1.1835 1.97%
2020-10-22 0 2.030 2.020 2.030 2.000 2.050 386,000 780,310 2.0215 1.192 1.186 1.192 1.174 1.203 657,535 1.1867 0.00%
2020-10-21 0 2.030 2.030 2.050 2.030 2.060 896,000 1,831,960 2.0446 1.192 1.192 1.203 1.192 1.209 1,526,298 1.2003 -1.46%
2020-10-20 0 2.060 2.050 2.060 2.050 2.100 98,000 201,940 2.0606 1.209 1.203 1.209 1.203 1.233 166,939 1.2097 -1.44%
2020-10-19 0 2.090 2.060 2.090 2.060 2.120 655,000 1,366,460 2.0862 1.227 1.209 1.227 1.209 1.245 1,115,765 1.2247 0.48%
2020-10-16 0 2.080 2.050 2.080 2.040 2.090 937,000 1,939,020 2.0694 1.221 1.203 1.221 1.198 1.227 1,596,140 1.2148 0.97%
2020-10-15 0 2.060 2.010 2.060 2.020 2.100 1,205,000 2,486,920 2.0638 1.209 1.180 1.209 1.186 1.233 2,052,667 1.2116 0.49%
2020-10-14 0 2.050 2.020 2.050 2.010 2.130 312,000 632,850 2.0284 1.203 1.186 1.203 1.180 1.250 531,479 1.1907 0.33%
2020-10-12 0 2.190 2.170 2.190 2.160 2.230 1,731,000 3,791,320 2.1902 1.199 1.188 1.199 1.183 1.221 3,160,595 1.1996 0.92%
2020-10-09 0 2.170 2.160 2.170 2.080 2.170 1,504,000 3,204,850 2.1309 1.188 1.183 1.188 1.139 1.188 2,746,121 1.1670 3.33%
2020-10-08 0 2.100 2.070 2.100 2.030 2.110 1,457,000 2,997,880 2.0576 1.150 1.134 1.150 1.112 1.156 2,660,305 1.1269 2.44%
2020-10-07 0 2.050 2.040 2.050 2.020 2.100 788,000 1,602,310 2.0334 1.123 1.117 1.123 1.106 1.150 1,438,792 1.1136 -0.49%
2020-10-06 0 2.060 2.040 2.060 2.030 2.110 1,413,240 2,859,781 2.0236 1.128 1.117 1.128 1.112 1.156 2,580,404 1.1083 3.00%
2020-10-05 0 2.000 2.000 2.020 1.960 2.020 748,000 1,493,380 1.9965 1.095 1.095 1.106 1.073 1.106 1,365,757 1.0934 -0.99%
2020-09-30 0 2.020 2.010 2.030 1.990 2.090 1,590,000 3,206,910 2.0169 1.106 1.101 1.112 1.090 1.145 2,903,147 1.1046 -0.49%
2020-09-29 0 2.030 2.030 2.040 2.030 2.070 143,000 292,100 2.0427 1.112 1.112 1.117 1.112 1.134 261,101 1.1187 -0.98%
2020-09-28 0 2.050 2.050 2.060 2.030 2.060 832,000 1,702,300 2.0460 1.123 1.123 1.128 1.112 1.128 1,519,131 1.1206 -1.44%
2020-09-25 0 2.080 2.060 2.080 2.050 2.120 910,000 1,889,050 2.0759 1.139 1.128 1.139 1.123 1.161 1,661,549 1.1369 1.46%
2020-09-24 0 2.050 2.040 2.050 2.030 2.060 1,044,000 2,138,440 2.0483 1.123 1.117 1.123 1.112 1.128 1,906,217 1.1218 -0.49%
2020-09-23 0 2.060 2.060 2.090 2.040 2.120 836,000 1,739,800 2.0811 1.128 1.128 1.145 1.117 1.161 1,526,434 1.1398 -1.90%
2020-09-22 0 2.100 2.080 2.100 2.080 2.160 1,513,000 3,190,520 2.1087 1.150 1.139 1.150 1.139 1.183 2,762,554 1.1549 -2.33%
2020-09-21 0 2.150 2.120 2.150 2.080 2.290 4,709,000 10,159,920 2.1576 1.178 1.161 1.178 1.139 1.254 8,598,061 1.1817 -2.71%
2020-09-18 0 2.210 2.200 2.210 2.210 2.350 4,824,000 10,724,680 2.2232 1.210 1.205 1.210 1.210 1.287 8,808,037 1.2176 -3.49%
2020-09-17 0 2.290 2.250 2.290 2.240 2.350 1,207,000 2,740,790 2.2707 1.254 1.232 1.254 1.227 1.287 2,203,835 1.2436 0.88%
2020-09-16 0 2.270 2.260 2.270 2.200 2.270 1,684,000 3,763,170 2.2347 1.243 1.238 1.243 1.205 1.243 3,074,779 1.2239 1.34%
2020-09-15 0 2.240 2.210 2.240 2.190 2.230 381,000 841,660 2.2091 1.227 1.210 1.227 1.199 1.221 695,660 1.2099 0.90%
2020-09-14 0 2.220 2.210 2.240 2.200 2.250 596,000 1,318,400 2.2121 1.216 1.210 1.227 1.205 1.232 1,088,223 1.2115 -0.89%
2020-09-11 0 2.240 2.200 2.240 2.100 2.270 787,000 1,721,540 2.1875 1.227 1.205 1.227 1.150 1.243 1,436,966 1.1980 1.36%
2020-09-10 0 2.210 2.210 2.230 2.210 2.300 814,000 1,818,560 2.2341 1.210 1.210 1.221 1.210 1.260 1,486,265 1.2236 -1.34%
2020-09-09 0 2.240 2.200 2.250 2.190 2.240 257,000 566,990 2.2062 1.227 1.205 1.232 1.199 1.227 469,251 1.2083 -1.32%
2020-09-08 0 2.270 2.230 2.270 2.210 2.300 497,000 1,113,120 2.2397 1.243 1.221 1.243 1.210 1.260 907,462 1.2266 0.44%
2020-09-07 0 2.260 2.210 2.260 2.210 2.270 405,000 903,500 2.2309 1.238 1.210 1.238 1.210 1.243 739,481 1.2218 1.35%
2020-09-04 0 2.230 2.210 2.230 2.170 2.290 557,000 1,231,770 2.2114 1.221 1.210 1.221 1.188 1.254 1,017,014 1.2112 -1.76%
2020-09-03 0 2.270 2.240 2.270 2.210 2.280 560,000 1,258,320 2.2470 1.243 1.227 1.243 1.210 1.249 1,022,492 1.2306 3.18%
2020-09-02 0 2.200 2.200 2.230 2.190 2.310 1,521,000 3,394,090 2.2315 1.205 1.205 1.221 1.199 1.265 2,777,161 1.2221 -5.17%
2020-09-01 0 2.320 2.280 2.320 2.250 2.330 1,031,000 2,360,960 2.2900 1.271 1.249 1.271 1.232 1.276 1,882,481 1.2542 -0.85%
2020-08-31 0 2.340 2.310 2.340 2.310 2.400 1,826,000 4,289,130 2.3489 1.282 1.265 1.282 1.265 1.314 3,334,054 1.2865 4.93%
2020-08-28 0 2.230 2.230 2.270 2.150 2.350 1,326,000 2,932,320 2.2114 1.221 1.221 1.243 1.178 1.287 2,421,115 1.2111 -1.76%
2020-08-27 0 2.270 2.230 2.280 2.190 2.350 827,000 1,860,080 2.2492 1.243 1.221 1.249 1.199 1.287 1,510,001 1.2318 -2.16%
2020-08-26 0 2.320 2.300 2.320 2.290 2.360 313,000 724,930 2.3161 1.271 1.260 1.271 1.254 1.293 571,500 1.2685 -1.28%
2020-08-25 0 2.350 2.340 2.350 2.340 2.390 100,000 235,530 2.3553 1.287 1.282 1.287 1.282 1.309 182,588 1.2900 -0.84%
2020-08-24 0 2.370 2.350 2.370 2.340 2.400 533,000 1,259,710 2.3634 1.298 1.287 1.298 1.282 1.314 973,193 1.2944 0.42%
2020-08-21 0 2.360 2.330 2.360 2.340 2.400 715,000 1,694,320 2.3697 1.293 1.276 1.293 1.282 1.314 1,305,503 1.2978 -0.42%
2020-08-20 0 2.370 2.320 2.370 2.300 2.370 922,000 2,147,530 2.3292 1.298 1.271 1.298 1.260 1.298 1,683,460 1.2757 0.42%
2020-08-19 0 2.360 2.360 2.370 2.310 2.410 791,000 1,871,540 2.3660 1.293 1.293 1.298 1.265 1.320 1,444,270 1.2958 0.00%
2020-08-18 0 2.360 2.360 2.390 2.340 2.500 1,250,000 2,975,440 2.3804 1.293 1.293 1.309 1.282 1.369 2,282,348 1.3037 -4.07%
2020-08-17 0 2.460 2.440 2.460 2.340 2.480 1,569,000 3,788,130 2.4144 1.347 1.336 1.347 1.282 1.358 2,864,803 1.3223 2.50%
2020-08-14 0 2.400 2.350 2.400 2.320 2.410 1,368,000 3,238,010 2.3670 1.314 1.287 1.314 1.271 1.320 2,497,802 1.2963 0.00%
2020-08-13 0 2.400 2.380 2.400 2.320 2.460 1,632,000 3,920,670 2.4024 1.314 1.303 1.314 1.271 1.347 2,979,833 1.3157 0.42%
2020-08-12 0 2.390 2.370 2.390 2.300 2.580 3,455,000 8,386,100 2.4272 1.309 1.298 1.309 1.260 1.413 6,308,410 1.3294 -6.64%
2020-08-11 0 2.560 2.500 2.560 2.360 2.620 5,039,000 12,671,870 2.5148 1.402 1.369 1.402 1.293 1.435 9,200,601 1.3773 7.56%
2020-08-10 0 2.380 2.310 2.380 2.260 2.350 436,000 1,003,850 2.3024 1.303 1.265 1.303 1.238 1.287 796,083 1.2610 3.48%
2020-08-07 0 2.300 2.300 2.320 2.280 2.400 493,000 1,139,470 2.3113 1.260 1.260 1.271 1.249 1.314 900,158 1.2659 -3.36%
2020-08-06 0 2.380 2.350 2.380 2.330 2.460 977,000 2,301,270 2.3554 1.303 1.287 1.303 1.276 1.347 1,783,883 1.2900 -0.42%
2020-08-05 0 2.390 2.370 2.390 2.300 2.410 1,411,000 3,354,970 2.3777 1.309 1.298 1.309 1.260 1.320 2,576,314 1.3022 3.46%
2020-08-04 0 2.310 2.310 2.330 2.210 2.430 1,843,000 4,201,420 2.2797 1.265 1.265 1.276 1.210 1.331 3,365,094 1.2485 -4.15%
2020-08-03 0 2.410 2.360 2.410 2.300 2.480 877,000 2,068,980 2.3592 1.320 1.293 1.320 1.260 1.358 1,601,295 1.2921 2.99%
2020-07-31 0 2.340 2.260 2.350 2.180 2.420 1,185,000 2,785,880 2.3510 1.282 1.238 1.287 1.194 1.325 2,163,666 1.2876 -0.43%
2020-07-30 0 2.350 2.350 2.360 2.290 2.500 5,855,000 13,988,700 2.3892 1.287 1.287 1.293 1.254 1.369 10,690,517 1.3085 3.07%
2020-07-29 0 2.280 2.250 2.280 2.130 2.300 4,301,000 9,619,800 2.2366 1.249 1.232 1.249 1.167 1.260 7,853,103 1.2250 8.06%
2020-07-28 0 2.110 2.100 2.110 2.060 2.130 1,497,000 3,141,480 2.0985 1.156 1.150 1.156 1.128 1.167 2,733,340 1.1493 4.46%
2020-07-27 0 2.020 2.020 2.060 1.990 2.110 1,927,000 3,920,480 2.0345 1.106 1.106 1.128 1.090 1.156 3,518,467 1.1143 -1.94%
2020-07-24 0 2.060 2.060 2.090 2.020 2.220 2,765,000 5,857,080 2.1183 1.128 1.128 1.145 1.106 1.216 5,048,554 1.1602 -5.07%
2020-07-23 0 2.170 2.170 2.190 2.090 2.270 3,418,000 7,470,130 2.1855 1.188 1.188 1.199 1.145 1.243 6,240,852 1.1970 3.33%
2020-07-22 0 2.100 2.060 2.100 1.990 2.160 3,488,000 7,262,290 2.0821 1.150 1.128 1.150 1.090 1.183 6,368,664 1.1403 7.14%
2020-07-21 0 1.960 1.960 1.970 1.900 1.960 1,575,000 3,044,510 1.9330 1.073 1.073 1.079 1.041 1.073 2,875,758 1.0587 -2.00%
2020-07-20 0 2.000 1.950 2.000 1.920 2.000 734,000 1,439,510 1.9612 1.095 1.068 1.095 1.052 1.095 1,340,195 1.0741 1.52%
2020-07-17 0 1.970 1.920 1.980 1.920 1.990 718,000 1,398,660 1.9480 1.079 1.052 1.084 1.052 1.090 1,310,981 1.0669 2.07%
2020-07-16 0 1.930 1.930 1.980 1.930 2.010 651,000 1,276,160 1.9603 1.057 1.057 1.084 1.057 1.101 1,188,647 1.0736 -3.98%
2020-07-15 0 2.010 2.010 2.020 2.000 2.200 775,000 1,577,410 2.0354 1.101 1.101 1.106 1.095 1.205 1,415,056 1.1147 -3.83%
2020-07-14 0 2.090 2.050 2.090 2.050 2.200 1,003,000 2,088,180 2.0819 1.145 1.123 1.145 1.123 1.205 1,831,356 1.1402 -2.34%
2020-07-13 0 2.140 2.090 2.140 2.060 2.150 2,692,000 5,660,040 2.1025 1.172 1.145 1.172 1.128 1.178 4,915,264 1.1515 3.88%
2020-07-10 0 2.060 2.030 2.060 2.020 2.160 1,841,000 3,840,220 2.0859 1.128 1.112 1.128 1.106 1.183 3,361,442 1.1424 -3.74%
2020-07-09 0 2.140 2.140 2.150 1.980 2.170 4,967,000 10,315,940 2.0769 1.172 1.172 1.178 1.084 1.188 9,069,138 1.1375 5.94%
2020-07-08 0 2.020 2.000 2.020 1.960 2.030 2,089,000 4,159,390 1.9911 1.106 1.095 1.106 1.073 1.112 3,814,260 1.0905 -1.46%
2020-07-07 0 2.050 2.020 2.050 1.970 2.070 4,363,000 8,744,580 2.0043 1.123 1.106 1.123 1.079 1.134 7,966,307 1.0977 4.59%
2020-07-06 0 1.960 1.960 2.000 1.830 2.080 5,762,000 11,176,260 1.9396 1.073 1.073 1.095 1.002 1.139 10,520,711 1.0623 7.10%
2020-07-03 0 1.830 1.820 1.880 1.820 1.880 773,000 1,418,500 1.8351 1.002 0.997 1.030 0.997 1.030 1,411,404 1.0050 0.55%
2020-07-02 0 1.820 1.820 1.880 1.800 1.870 718,000 1,309,640 1.8240 0.997 0.997 1.030 0.986 1.024 1,310,981 0.9990 1.11%
2020-06-30 0 1.800 1.770 1.800 1.770 1.840 597,000 1,071,670 1.7951 0.986 0.969 0.986 0.969 1.008 1,090,049 0.9831 0.00%
2020-06-29 0 1.800 1.790 1.800 1.780 1.910 1,299,000 2,340,100 1.8015 0.986 0.980 0.986 0.975 1.046 2,371,816 0.9866 0.00%
2020-06-26 0 1.800 1.790 1.800 1.800 1.810 338,000 609,540 1.8034 0.986 0.980 0.986 0.986 0.991 617,147 0.9877 0.00%
2020-06-24 0 1.800 1.790 1.800 1.790 1.840 1,269,000 2,293,450 1.8073 0.986 0.980 0.986 0.980 1.008 2,317,040 0.9898 -0.55%
2020-06-23 0 1.810 1.810 1.820 1.770 1.860 2,095,000 3,795,660 1.8118 0.991 0.991 0.997 0.969 1.019 3,825,215 0.9923 -2.69%
2020-06-22 0 1.860 1.860 1.880 1.860 1.900 1,197,000 2,232,810 1.8653 1.019 1.019 1.030 1.019 1.041 2,185,576 1.0216 -1.59%
2020-06-19 0 1.890 1.890 1.940 1.860 1.900 1,511,507 2,848,782 1.8847 1.035 1.035 1.063 1.019 1.041 2,759,828 1.0322 1.61%
2020-06-18 0 1.860 1.860 1.900 1.850 1.900 2,244,000 4,193,000 1.8685 1.019 1.019 1.041 1.013 1.041 4,097,271 1.0234 -0.53%
2020-06-17 0 1.870 1.870 1.900 1.860 1.890 591,000 1,107,090 1.8732 1.024 1.024 1.041 1.019 1.035 1,079,094 1.0259 -3.11%
2020-06-16 0 1.930 1.870 1.930 1.870 1.930 1,008,000 1,905,230 1.8901 1.057 1.024 1.057 1.024 1.057 1,840,485 1.0352 3.76%
2020-06-15 0 1.860 1.860 1.880 1.860 1.900 1,275,000 2,392,080 1.8761 1.019 1.019 1.030 1.019 1.041 2,327,995 1.0275 -1.06%
2020-06-12 0 1.880 1.880 1.890 1.870 1.920 1,443,000 2,736,940 1.8967 1.030 1.030 1.035 1.024 1.052 2,634,742 1.0388 -3.09%
2020-06-11 0 1.940 1.920 1.940 1.920 1.960 936,000 1,813,370 1.9374 1.063 1.052 1.063 1.052 1.073 1,709,022 1.0611 -1.02%
2020-06-10 0 1.960 1.940 1.970 1.930 1.970 689,000 1,344,510 1.9514 1.073 1.063 1.079 1.057 1.079 1,258,030 1.0687 -2.00%
2020-06-09 0 2.000 1.980 2.020 1.930 2.010 1,204,000 2,368,840 1.9675 1.095 1.084 1.106 1.057 1.101 2,198,357 1.0775 3.09%
2020-06-08 0 1.940 1.940 1.960 1.920 2.020 890,000 1,740,230 1.9553 1.063 1.063 1.073 1.052 1.106 1,625,032 1.0709 -1.52%
2020-06-05 0 1.970 1.940 1.970 1.910 2.020 1,168,000 2,290,490 1.9610 1.079 1.063 1.079 1.046 1.106 2,132,626 1.0740 2.07%
2020-06-04 0 1.930 1.920 2.000 1.920 1.960 248,000 481,630 1.9421 1.057 1.052 1.095 1.052 1.073 452,818 1.0636 -0.52%
2020-06-03 0 1.940 1.940 1.980 1.930 1.980 350,000 682,640 1.9504 1.063 1.063 1.084 1.057 1.084 639,057 1.0682 -2.02%
2020-06-02 0 1.980 1.930 1.990 1.920 1.990 511,000 997,520 1.9521 1.084 1.057 1.090 1.052 1.090 933,024 1.0691 1.54%
2020-06-01 0 1.950 1.930 1.950 1.920 1.950 154,000 297,900 1.9344 1.068 1.057 1.068 1.052 1.068 281,185 1.0594 2.63%
2020-05-29 0 1.900 1.900 1.920 1.890 1.920 199,000 379,520 1.9071 1.041 1.041 1.052 1.035 1.052 363,350 1.0445 -1.04%
2020-05-28 0 1.920 1.900 1.920 1.880 1.920 624,000 1,183,560 1.8967 1.052 1.041 1.052 1.030 1.052 1,139,348 1.0388 0.00%
2020-05-27 0 1.920 1.920 1.930 1.890 1.970 998,204 1,931,987 1.9355 1.052 1.052 1.057 1.035 1.079 1,822,599 1.0600 -2.54%
2020-05-26 0 1.970 1.900 1.970 1.900 2.000 365,000 707,930 1.9395 1.079 1.041 1.079 1.041 1.095 666,446 1.0622 0.00%
2020-05-25 0 1.970 1.930 1.970 1.900 2.000 909,000 1,774,360 1.9520 1.079 1.057 1.079 1.041 1.095 1,659,723 1.0691 3.68%
2020-05-22 0 1.900 1.890 1.900 1.880 1.950 631,000 1,199,340 1.9007 1.041 1.035 1.041 1.030 1.068 1,152,129 1.0410 -1.55%
2020-05-21 0 1.930 1.910 1.930 1.850 1.990 3,050,000 5,829,300 1.9112 1.057 1.046 1.057 1.013 1.090 5,568,929 1.0468 0.00%
2020-05-20 0 1.930 1.930 1.970 1.930 2.180 5,629,162 11,292,311 2.0060 1.057 1.057 1.079 1.057 1.194 10,278,165 1.0987 -8.10%
2020-05-19 0 2.100 2.100 2.150 2.100 2.140 1,051,000 2,220,530 2.1128 1.150 1.150 1.178 1.150 1.172 1,918,998 1.1571 -1.41%
2020-05-18 0 2.130 2.130 2.140 2.090 2.140 520,000 1,102,150 2.1195 1.167 1.167 1.172 1.145 1.172 949,457 1.1608 0.00%
2020-05-15 0 2.130 2.100 2.160 2.080 2.190 404,000 854,930 2.1162 1.167 1.150 1.183 1.139 1.199 737,655 1.1590 2.40%
2020-05-14 0 2.080 2.080 2.140 2.080 2.210 2,100,000 4,424,110 2.1067 1.139 1.139 1.172 1.139 1.210 3,834,344 1.1538 -5.02%
2020-05-13 0 2.190 2.190 2.240 2.150 2.220 466,000 1,018,210 2.1850 1.199 1.199 1.227 1.178 1.216 850,859 1.1967 -3.95%
2020-05-12 0 2.280 2.180 2.280 2.180 2.280 164,000 361,040 2.2015 1.249 1.194 1.249 1.194 1.249 299,444 1.2057 0.44%
2020-05-11 0 2.270 2.260 2.270 2.240 2.310 180,000 409,220 2.2734 1.243 1.238 1.243 1.227 1.265 328,658 1.2451 0.44%
2020-05-08 0 2.260 2.260 2.290 2.260 2.300 233,000 531,460 2.2809 1.238 1.238 1.254 1.238 1.260 425,430 1.2492 -0.88%
2020-05-07 0 2.280 2.250 2.300 2.260 2.320 53,000 121,020 2.2834 1.249 1.232 1.260 1.238 1.271 96,772 1.2506 0.44%
2020-05-06 0 2.270 2.270 2.290 2.170 2.290 1,105,000 2,450,840 2.2180 1.243 1.243 1.254 1.188 1.254 2,017,596 1.2147 5.58%
2020-05-05 0 2.150 2.140 2.150 2.080 2.150 393,000 835,010 2.1247 1.178 1.172 1.178 1.139 1.178 717,570 1.1637 3.37%
2020-05-04 0 2.080 2.050 2.080 2.030 2.100 556,000 1,150,420 2.0691 1.139 1.123 1.139 1.112 1.150 1,015,188 1.1332 -1.42%
2020-04-29 0 2.110 2.040 2.110 2.020 2.110 450,000 930,640 2.0681 1.156 1.117 1.156 1.106 1.156 821,645 1.1327 2.43%
2020-04-28 0 2.060 2.040 2.060 2.030 2.100 309,000 639,360 2.0691 1.128 1.117 1.128 1.112 1.150 564,196 1.1332 0.00%
2020-04-27 0 2.060 2.020 2.060 2.000 2.070 681,000 1,381,325 2.0284 1.128 1.106 1.128 1.095 1.134 1,243,423 1.1109 -0.48%
2020-04-24 0 2.070 2.070 2.130 2.060 2.130 549,000 1,150,540 2.0957 1.134 1.134 1.167 1.128 1.167 1,002,407 1.1478 -3.27%
2020-04-23 0 2.140 2.120 2.140 2.040 2.140 721,000 1,511,260 2.0961 1.172 1.161 1.172 1.117 1.172 1,316,458 1.1480 5.42%
2020-04-22 0 2.030 2.000 2.030 1.960 2.040 139,000 277,650 1.9975 1.112 1.095 1.112 1.073 1.117 253,797 1.0940 0.50%
2020-04-21 0 2.020 2.020 2.060 2.000 2.030 197,000 397,410 2.0173 1.106 1.106 1.128 1.095 1.112 359,698 1.1048 -0.49%
2020-04-20 0 2.030 2.040 2.050 2.000 2.060 717,000 1,452,020 2.0251 1.112 1.117 1.123 1.095 1.128 1,309,155 1.1091 0.50%
2020-04-17 0 2.020 1.980 2.020 1.940 2.050 1,316,000 2,632,320 2.0002 1.106 1.084 1.106 1.063 1.123 2,402,856 1.0955 3.06%
2020-04-16 0 1.960 1.960 1.990 1.900 2.080 848,000 1,686,290 1.9885 1.073 1.073 1.090 1.041 1.139 1,548,345 1.0891 -1.01%
2020-04-15 0 1.980 1.980 2.020 1.980 2.030 116,000 231,510 1.9958 1.084 1.084 1.106 1.084 1.112 211,802 1.0930 0.51%
2020-04-14 0 1.970 1.970 2.000 1.920 2.030 507,000 993,770 1.9601 1.079 1.079 1.095 1.052 1.112 925,720 1.0735 -1.99%
2020-04-09 0 2.010 2.010 2.050 1.970 2.040 322,000 639,170 1.9850 1.101 1.101 1.123 1.079 1.117 587,933 1.0871 1.01%
2020-04-08 0 1.990 1.930 1.990 1.930 2.010 1,899,000 3,706,430 1.9518 1.090 1.057 1.090 1.057 1.101 3,467,343 1.0690 2.58%
2020-04-07 0 1.940 1.920 1.940 1.900 1.960 1,779,929 3,429,056 1.9265 1.063 1.052 1.063 1.041 1.073 3,249,934 1.0551 1.04%
2020-04-06 0 1.920 1.890 1.920 1.870 1.960 2,495,000 4,747,080 1.9026 1.052 1.035 1.052 1.024 1.073 4,555,566 1.0420 0.00%
2020-04-03 0 1.920 1.890 1.920 1.890 1.960 644,000 1,228,900 1.9082 1.052 1.035 1.052 1.035 1.073 1,175,866 1.0451 -1.54%
2020-04-02 0 1.950 1.910 1.950 1.930 1.950 139,000 269,570 1.9394 1.068 1.046 1.068 1.057 1.068 253,797 1.0621 2.09%
2020-04-01 0 1.910 1.890 1.910 1.890 1.960 463,000 894,470 1.9319 1.046 1.035 1.046 1.035 1.073 845,382 1.0581 -1.55%
2020-03-31 0 1.940 1.940 1.950 1.910 1.950 249,000 481,940 1.9355 1.063 1.063 1.068 1.046 1.068 454,644 1.0600 0.00%
2020-03-30 0 1.940 1.880 1.940 1.910 1.940 149,000 287,460 1.9293 1.063 1.030 1.063 1.046 1.063 272,056 1.0566 0.00%
2020-03-27 0 1.940 1.910 1.940 1.880 1.950 671,000 1,283,450 1.9127 1.063 1.046 1.063 1.030 1.068 1,225,164 1.0476 0.52%
2020-03-26 0 1.930 1.890 1.930 1.880 1.960 652,000 1,244,720 1.9091 1.057 1.035 1.057 1.030 1.073 1,190,473 1.0456 3.21%
2020-03-25 0 1.870 1.870 1.930 1.870 2.010 531,000 1,017,920 1.9170 1.024 1.024 1.057 1.024 1.101 969,541 1.0499 1.63%
2020-03-24 0 1.840 1.840 1.920 1.810 1.950 791,000 1,463,360 1.8500 1.008 1.008 1.052 0.991 1.068 1,444,270 1.0132 3.37%
2020-03-23 0 1.780 1.780 1.860 1.780 1.930 1,842,000 3,405,610 1.8489 0.975 0.975 1.019 0.975 1.057 3,363,268 1.0126 -5.32%
2020-03-20 0 1.880 1.870 1.990 1.860 2.060 898,000 1,729,420 1.9259 1.030 1.024 1.090 1.019 1.128 1,639,639 1.0548 -0.53%
2020-03-19 0 1.890 1.880 1.890 1.800 2.000 983,000 1,841,820 1.8737 1.035 1.030 1.035 0.986 1.095 1,794,838 1.0262 -4.55%
2020-03-18 0 1.980 1.970 1.980 1.970 2.110 507,000 1,023,560 2.0189 1.084 1.079 1.084 1.079 1.156 925,720 1.1057 -4.35%
2020-03-17 0 2.070 2.060 2.110 1.960 2.230 421,000 854,170 2.0289 1.134 1.128 1.156 1.073 1.221 768,695 1.1112 -1.90%
2020-03-16 0 2.110 2.080 2.120 2.090 2.240 318,000 671,440 2.1114 1.156 1.139 1.161 1.145 1.227 580,629 1.1564 -4.09%
2020-03-13 0 2.200 2.110 2.200 2.030 2.200 724,000 1,523,620 2.1044 1.205 1.156 1.205 1.112 1.205 1,321,936 1.1526 1.38%
2020-03-12 0 2.170 2.170 2.200 2.150 2.260 871,000 1,920,420 2.2048 1.188 1.188 1.205 1.178 1.238 1,590,340 1.2076 -4.82%
2020-03-11 0 2.280 2.260 2.280 2.250 2.420 1,089,000 2,492,080 2.2884 1.249 1.238 1.249 1.232 1.325 1,988,381 1.2533 -1.72%
2020-03-10 0 2.320 2.300 2.350 2.150 2.660 1,019,000 2,320,510 2.2772 1.271 1.260 1.287 1.178 1.457 1,860,570 1.2472 5.45%
2020-03-09 0 2.200 2.180 2.200 2.100 2.300 1,929,000 4,264,930 2.2110 1.205 1.194 1.205 1.150 1.260 3,522,119 1.2109 -7.56%
2020-03-06 0 2.380 2.340 2.380 2.310 2.380 417,000 974,520 2.3370 1.303 1.282 1.303 1.265 1.303 761,391 1.2799 -0.83%
2020-03-05 0 2.400 2.380 2.400 2.360 2.470 906,000 2,171,800 2.3971 1.314 1.303 1.314 1.293 1.353 1,654,246 1.3129 0.42%
2020-03-04 0 2.390 2.350 2.400 2.320 2.410 604,088 1,433,044 2.3722 1.309 1.287 1.314 1.271 1.320 1,102,991 1.2992 1.70%
2020-03-03 0 2.350 2.320 2.350 2.320 2.550 850,000 2,031,570 2.3901 1.287 1.271 1.287 1.271 1.397 1,551,997 1.3090 -3.29%
2020-03-02 0 2.430 2.400 2.430 2.230 2.580 2,632,000 6,341,160 2.4093 1.331 1.314 1.331 1.221 1.413 4,805,712 1.3195 9.46%
2020-02-28 0 2.220 2.220 2.260 2.200 2.280 501,000 1,114,130 2.2238 1.216 1.216 1.238 1.205 1.249 914,765 1.2179 -4.31%
2020-02-27 0 2.320 2.260 2.320 2.240 2.350 840,000 1,922,690 2.2889 1.271 1.238 1.271 1.227 1.287 1,533,738 1.2536 0.00%
2020-02-26 0 2.320 2.270 2.320 2.200 2.380 2,061,000 4,713,850 2.2872 1.271 1.243 1.271 1.205 1.303 3,763,135 1.2526 4.98%
2020-02-25 0 2.210 2.210 2.220 2.180 2.240 594,000 1,307,300 2.2008 1.210 1.210 1.216 1.194 1.227 1,084,572 1.2054 -1.78%
2020-02-24 0 2.250 2.230 2.250 2.220 2.280 492,000 1,100,320 2.2364 1.232 1.221 1.232 1.216 1.249 898,332 1.2248 -2.17%
2020-02-21 0 2.300 2.280 2.300 2.270 2.300 340,000 779,480 2.2926 1.260 1.249 1.260 1.243 1.260 620,799 1.2556 0.88%
2020-02-20 0 2.280 2.250 2.280 2.270 2.390 1,609,000 3,663,790 2.2771 1.249 1.232 1.249 1.243 1.309 2,937,838 1.2471 -0.87%
2020-02-19 0 2.300 2.290 2.300 2.230 2.310 396,000 897,990 2.2677 1.260 1.254 1.260 1.221 1.265 723,048 1.2420 3.60%
2020-02-18 0 2.220 2.220 2.240 2.200 2.270 973,000 2,168,510 2.2287 1.216 1.216 1.227 1.205 1.243 1,776,580 1.2206 -2.20%
2020-02-17 0 2.270 2.270 2.320 2.270 2.330 657,000 1,507,780 2.2949 1.243 1.243 1.271 1.243 1.276 1,199,602 1.2569 -2.58%
2020-02-14 0 2.330 2.330 2.350 2.320 2.380 304,000 710,550 2.3373 1.276 1.276 1.287 1.271 1.303 555,067 1.2801 -0.43%
2020-02-13 0 2.340 2.320 2.340 2.320 2.380 641,000 1,504,120 2.3465 1.282 1.271 1.282 1.271 1.303 1,170,388 1.2851 1.30%
2020-02-12 0 2.310 2.260 2.310 2.270 2.320 256,000 589,110 2.3012 1.265 1.238 1.265 1.243 1.271 467,425 1.2603 1.32%
2020-02-11 0 2.280 2.270 2.280 2.250 2.330 841,000 1,923,770 2.2875 1.249 1.243 1.249 1.232 1.276 1,535,564 1.2528 0.44%
2020-02-10 0 2.270 2.240 2.270 2.220 2.300 227,000 512,125 2.2561 1.243 1.227 1.243 1.216 1.260 414,474 1.2356 1.79%
2020-02-07 0 2.230 2.220 2.230 2.210 2.270 190,000 425,180 2.2378 1.221 1.216 1.221 1.210 1.243 346,917 1.2256 -2.62%
2020-02-06 0 2.290 2.200 2.290 2.200 2.290 964,000 2,150,620 2.2309 1.254 1.205 1.254 1.205 1.254 1,760,147 1.2218 3.62%
2020-02-05 0 2.210 2.220 2.230 2.200 2.300 534,000 1,190,480 2.2294 1.210 1.216 1.221 1.205 1.260 975,019 1.2210 -0.45%
2020-02-04 0 2.220 2.210 2.220 2.200 2.290 534,421 1,189,734 2.2262 1.216 1.210 1.216 1.205 1.254 975,788 1.2193 -1.33%
2020-02-03 0 2.250 2.230 2.250 2.160 2.250 658,661 1,450,300 2.2019 1.232 1.221 1.232 1.183 1.232 1,202,635 1.2059 -0.44%
2020-01-31 0 2.260 2.250 2.260 2.210 2.310 411,000 925,220 2.2511 1.238 1.232 1.238 1.210 1.265 750,436 1.2329 0.00%
2020-01-30 0 2.260 2.240 2.260 2.240 2.340 239,000 546,520 2.2867 1.238 1.227 1.238 1.227 1.282 436,385 1.2524 -2.16%
2020-01-29 0 2.310 2.290 2.320 2.290 2.400 865,000 1,992,330 2.3033 1.265 1.254 1.271 1.254 1.314 1,579,385 1.2615 -3.75%
2020-01-24 0 2.400 2.360 2.400 2.350 2.400 689,000 1,634,040 2.3716 1.314 1.293 1.314 1.287 1.314 1,258,030 1.2989 0.00%
2020-01-23 0 2.400 2.360 2.400 2.370 2.440 635,000 1,528,990 2.4079 1.314 1.293 1.314 1.298 1.336 1,159,433 1.3187 -2.04%
2020-01-22 0 2.450 2.430 2.450 2.400 2.480 403,000 982,810 2.4387 1.342 1.331 1.342 1.314 1.358 735,829 1.3357 0.82%
2020-01-21 0 2.430 2.440 2.450 2.420 2.500 178,000 435,700 2.4478 1.331 1.336 1.342 1.325 1.369 325,006 1.3406 -3.19%
2020-01-20 0 2.510 2.500 2.510 2.500 2.550 538,000 1,354,140 2.5170 1.375 1.369 1.375 1.369 1.397 982,323 1.3785 -0.79%
2020-01-17 0 2.530 2.500 2.530 2.490 2.560 482,000 1,214,480 2.5197 1.386 1.369 1.386 1.364 1.402 880,073 1.3800 0.00%
2020-01-16 0 2.530 2.500 2.530 2.490 2.590 854,000 2,158,370 2.5274 1.386 1.369 1.386 1.364 1.418 1,559,300 1.3842 -0.39%
2020-01-15 0 2.540 2.520 2.540 2.480 2.590 588,000 1,473,010 2.5051 1.391 1.380 1.391 1.358 1.418 1,073,616 1.3720 1.60%
2020-01-14 0 2.500 2.460 2.500 2.400 2.520 1,224,000 3,009,650 2.4589 1.369 1.347 1.369 1.314 1.380 2,234,875 1.3467 -1.96%
2020-01-13 0 2.550 2.490 2.550 2.490 2.580 1,387,000 3,504,130 2.5264 1.397 1.364 1.397 1.364 1.413 2,532,493 1.3837 2.41%
2020-01-10 0 2.490 2.470 2.490 2.370 2.510 1,466,000 3,611,050 2.4632 1.364 1.353 1.364 1.298 1.375 2,676,738 1.3490 2.47%
2020-01-09 0 2.430 2.390 2.430 2.310 2.430 756,000 1,812,720 2.3978 1.331 1.309 1.331 1.265 1.331 1,380,364 1.3132 3.85%
2020-01-08 0 2.340 2.310 2.340 2.310 2.380 296,000 689,010 2.3277 1.282 1.265 1.282 1.265 1.303 540,460 1.2749 -0.85%
2020-01-07 0 2.360 2.360 2.380 2.340 2.430 269,000 637,170 2.3687 1.293 1.293 1.303 1.282 1.331 491,161 1.2973 0.00%
2020-01-06 0 2.360 2.340 2.360 2.330 2.420 1,017,000 2,403,210 2.3630 1.293 1.282 1.293 1.276 1.325 1,856,918 1.2942 -0.84%
2020-01-03 0 2.380 2.340 2.380 2.330 2.450 216,000 508,970 2.3563 1.303 1.282 1.303 1.276 1.342 394,390 1.2905 0.85%
2020-01-02 0 2.360 2.310 2.360 2.280 2.360 1,055,000 2,456,600 2.3285 1.293 1.265 1.293 1.249 1.293 1,926,302 1.2753 2.16%
2019-12-31 0 2.310 2.290 2.320 2.260 2.320 187,000 429,480 2.2967 1.265 1.254 1.271 1.238 1.271 341,439 1.2579 2.21%
2019-12-30 0 2.260 2.250 2.280 2.240 2.280 326,000 736,280 2.2585 1.238 1.232 1.249 1.227 1.249 595,236 1.2370 0.44%
2019-12-27 0 2.250 2.250 2.260 2.250 2.290 238,000 538,300 2.2618 1.232 1.232 1.238 1.232 1.254 434,559 1.2387 -1.75%
2019-12-24 0 2.290 2.250 2.290 2.250 2.330 90,000 203,530 2.2614 1.254 1.232 1.254 1.232 1.276 164,329 1.2386 1.78%
2019-12-23 0 2.250 2.250 2.260 2.250 2.290 616,000 1,410,420 2.2896 1.232 1.232 1.238 1.232 1.254 1,124,741 1.2540 -1.75%
2019-12-20 0 2.290 2.280 2.290 2.260 2.320 149,000 341,830 2.2942 1.254 1.249 1.254 1.238 1.271 272,056 1.2565 1.33%
2019-12-19 0 2.260 2.250 2.280 2.250 2.290 122,000 278,710 2.2845 1.238 1.232 1.249 1.232 1.254 222,757 1.2512 -3.42%
2019-12-18 0 2.340 2.330 2.340 2.260 2.340 343,000 781,920 2.2797 1.282 1.276 1.282 1.238 1.282 626,276 1.2485 3.54%
2019-12-17 0 2.260 2.260 2.300 2.250 2.290 551,000 1,251,640 2.2716 1.238 1.238 1.260 1.232 1.254 1,006,059 1.2441 0.00%
2019-12-16 0 2.260 2.250 2.270 2.210 2.300 282,066 636,039 2.2549 1.238 1.232 1.243 1.210 1.260 515,018 1.2350 0.44%
2019-12-13 0 2.250 2.250 2.260 2.220 2.270 461,000 1,037,220 2.2499 1.232 1.232 1.238 1.216 1.243 841,730 1.2322 0.90%
2019-12-12 0 2.230 2.230 2.280 2.230 2.290 153,000 343,710 2.2465 1.221 1.221 1.249 1.221 1.254 279,359 1.2304 -0.89%
2019-12-11 0 2.250 2.230 2.240 2.220 2.310 857,000 1,942,860 2.2670 1.232 1.221 1.227 1.216 1.265 1,564,778 1.2416 1.81%
2019-12-10 0 2.210 2.210 2.230 2.160 2.230 283,000 625,240 2.2093 1.210 1.210 1.221 1.183 1.221 516,724 1.2100 -0.90%
2019-12-09 0 2.230 2.230 2.320 2.230 2.290 235,600 530,424 2.2514 1.221 1.221 1.271 1.221 1.254 430,177 1.2330 -0.89%
2019-12-06 0 2.250 2.250 2.300 2.240 2.260 312,000 701,875 2.2496 1.232 1.232 1.260 1.227 1.238 569,674 1.2321 -1.75%
2019-12-05 0 2.290 2.240 2.280 - - 0 0 - 1.254 1.227 1.249 - - 0 - -1.72%
2019-12-04 0 2.330 2.280 2.330 2.200 2.330 243,000 552,080 2.2719 1.276 1.249 1.276 1.205 1.276 443,688 1.2443 1.30%
2019-12-03 0 2.300 2.280 2.300 2.210 2.300 177,000 405,280 2.2897 1.260 1.249 1.260 1.210 1.260 323,180 1.2540 0.88%
2019-12-02 0 2.280 2.260 2.280 2.240 2.280 103,000 232,895 2.2611 1.249 1.238 1.249 1.227 1.249 188,065 1.2384 1.33%
2019-11-29 0 2.250 2.240 2.300 2.250 2.270 21,000 47,330 2.2538 1.232 1.227 1.260 1.232 1.243 38,343 1.2344 -3.02%
2019-11-28 0 2.320 2.300 2.330 2.250 2.330 52,000 119,070 2.2898 1.271 1.260 1.276 1.232 1.276 94,946 1.2541 -0.43%
2019-11-27 0 2.330 2.260 2.360 2.360 2.360 1,000 2,360 2.3600 1.276 1.238 1.293 1.293 1.293 1,826 1.2925 0.00%
2019-11-26 0 2.330 2.260 2.350 - - 0 0 - 1.276 1.238 1.287 - - 0 - 0.00%
2019-11-25 0 2.330 2.330 2.360 2.260 2.360 233,000 540,650 2.3204 1.276 1.276 1.293 1.238 1.293 425,430 1.2708 -0.85%
2019-11-22 0 2.350 2.330 2.350 2.260 2.350 135,000 308,400 2.2844 1.287 1.276 1.287 1.238 1.287 246,494 1.2511 1.73%
2019-11-21 0 2.310 2.290 2.310 2.280 2.310 30,000 68,960 2.2987 1.265 1.254 1.265 1.249 1.265 54,776 1.2589 -0.86%
2019-11-20 0 2.330 2.330 2.340 2.310 2.360 217,000 508,920 2.3453 1.276 1.276 1.282 1.265 1.293 396,216 1.2845 -0.85%
2019-11-19 0 2.350 2.320 2.350 2.330 2.360 605,000 1,424,320 2.3542 1.287 1.271 1.287 1.276 1.293 1,104,656 1.2894 1.29%
2019-11-18 0 2.320 2.280 2.340 2.300 2.350 95,000 222,590 2.3431 1.271 1.249 1.282 1.260 1.287 173,458 1.2832 1.75%
2019-11-15 0 2.280 2.280 2.310 2.270 2.320 143,000 327,180 2.2880 1.249 1.249 1.265 1.243 1.271 261,101 1.2531 -0.87%
2019-11-14 0 2.300 2.260 2.300 2.230 2.380 192,000 437,510 2.2787 1.260 1.238 1.260 1.221 1.303 350,569 1.2480 -0.86%
2019-11-13 0 2.320 2.320 2.340 2.290 2.350 545,000 1,260,070 2.3121 1.271 1.271 1.282 1.254 1.287 995,104 1.2663 -1.28%
2019-11-12 0 2.350 2.350 2.360 2.240 2.400 643,000 1,497,150 2.3284 1.287 1.287 1.293 1.227 1.314 1,174,040 1.2752 3.52%
2019-11-11 0 2.270 2.270 2.290 2.270 2.330 513,000 1,175,710 2.2918 1.243 1.243 1.254 1.243 1.276 936,676 1.2552 -4.62%
2019-11-08 0 2.380 2.350 2.380 2.250 2.390 704,000 1,647,570 2.3403 1.303 1.287 1.303 1.232 1.309 1,285,418 1.2817 3.03%
2019-11-07 0 2.310 2.300 2.310 2.210 2.310 592,000 1,341,890 2.2667 1.265 1.260 1.265 1.210 1.265 1,080,920 1.2414 3.59%
2019-11-06 0 2.230 2.220 2.230 2.220 2.300 490,000 1,096,230 2.2372 1.221 1.216 1.221 1.216 1.260 894,680 1.2253 -0.45%
2019-11-05 0 2.240 2.240 2.260 2.230 2.280 966,000 2,173,320 2.2498 1.227 1.227 1.238 1.221 1.249 1,763,798 1.2322 0.45%
2019-11-04 0 2.230 2.230 2.250 2.180 2.300 1,200,000 2,688,990 2.2408 1.221 1.221 1.232 1.194 1.260 2,191,054 1.2273 0.00%
2019-11-01 0 2.230 2.200 2.290 2.180 2.300 89,000 199,300 2.2393 1.221 1.205 1.254 1.194 1.260 162,503 1.2264 -0.89%
2019-10-31 0 2.250 2.220 2.250 2.160 2.290 331,000 729,030 2.2025 1.232 1.216 1.232 1.183 1.254 604,366 1.2063 3.69%
2019-10-30 0 2.170 2.170 2.190 2.170 2.210 288,000 630,780 2.1902 1.188 1.188 1.199 1.188 1.210 525,853 1.1995 -1.81%
2019-10-29 0 2.210 2.200 2.210 2.180 2.260 365,000 809,440 2.2176 1.210 1.205 1.210 1.194 1.238 666,446 1.2146 0.00%
2019-10-28 0 2.210 2.190 2.210 2.160 2.230 390,000 862,300 2.2110 1.210 1.199 1.210 1.183 1.221 712,093 1.2109 0.00%
2019-10-25 0 2.210 2.230 2.250 2.180 2.250 294,000 651,340 2.2154 1.210 1.221 1.232 1.194 1.232 536,808 1.2134 -0.45%
2019-10-24 0 2.220 2.210 2.220 2.120 2.250 349,000 759,640 2.1766 1.216 1.210 1.216 1.161 1.232 637,232 1.1921 1.83%
2019-10-23 0 2.180 2.170 2.200 2.180 2.280 556,000 1,236,480 2.2239 1.194 1.188 1.205 1.194 1.249 1,015,188 1.2180 -3.11%
2019-10-22 0 2.250 2.250 2.270 2.240 2.320 505,000 1,151,550 2.2803 1.232 1.232 1.243 1.227 1.271 922,069 1.2489 -3.43%
2019-10-21 0 2.330 2.310 2.330 2.300 2.370 1,048,000 2,437,330 2.3257 1.276 1.265 1.276 1.260 1.298 1,913,520 1.2737 -0.85%
2019-10-18 0 2.350 2.350 2.360 2.340 2.380 522,000 1,234,530 2.3650 1.287 1.287 1.293 1.282 1.303 953,108 1.2953 -1.26%
2019-10-17 0 2.380 2.350 2.380 2.330 2.400 1,957,000 4,650,730 2.3765 1.303 1.287 1.303 1.276 1.314 3,573,244 1.3015 -0.83%
2019-10-16 0 2.400 2.360 2.400 2.350 2.460 642,700 1,530,081 2.3807 1.314 1.293 1.314 1.287 1.347 1,173,492 1.3039 0.84%
2019-10-15 0 2.380 2.380 2.400 2.330 2.480 1,380,000 3,296,970 2.3891 1.303 1.303 1.314 1.276 1.358 2,519,712 1.3085 2.59%
2019-10-14 0 2.320 2.320 2.390 2.320 2.380 322,000 750,750 2.3315 1.271 1.271 1.309 1.271 1.303 587,933 1.2769 0.00%
2019-10-11 0 2.320 2.330 2.350 2.300 2.360 273,000 633,670 2.3211 1.271 1.276 1.287 1.260 1.293 498,465 1.2712 0.00%
2019-10-10 0 2.320 2.320 2.330 2.300 2.360 703,000 1,634,140 2.3245 1.271 1.271 1.276 1.260 1.293 1,283,592 1.2731 0.43%
2019-10-09 0 2.310 2.300 2.330 2.260 2.410 674,000 1,554,610 2.3065 1.265 1.260 1.276 1.238 1.320 1,230,642 1.2633 -0.86%
2019-10-08 0 2.330 2.310 2.370 2.300 2.400 304,000 710,330 2.3366 1.276 1.265 1.298 1.260 1.314 555,067 1.2797 0.00%
2019-10-04 0 2.330 2.330 2.350 2.280 2.680 1,163,000 2,756,170 2.3699 1.276 1.276 1.287 1.249 1.468 2,123,496 1.2979 0.43%
2019-10-03 0 2.320 2.310 2.320 2.230 2.470 906,000 2,091,030 2.3080 1.271 1.265 1.271 1.221 1.353 1,654,246 1.2640 -2.52%
2019-10-02 0 2.380 2.350 2.390 2.370 2.400 52,000 123,755 2.3799 1.303 1.287 1.309 1.298 1.314 94,946 1.3034 2.59%
2019-09-30 0 2.320 2.320 2.370 2.270 2.420 635,000 1,470,810 2.3162 1.271 1.271 1.298 1.243 1.325 1,159,433 1.2686 -2.11%
2019-09-27 0 2.370 2.310 2.370 2.270 2.440 1,067,000 2,514,210 2.3563 1.298 1.265 1.298 1.243 1.336 1,948,212 1.2905 2.60%
2019-09-26 0 2.310 2.310 2.340 2.260 2.470 1,198,000 2,774,570 2.3160 1.265 1.265 1.282 1.238 1.353 2,187,402 1.2684 -1.28%
2019-09-25 0 2.340 2.300 2.330 2.300 2.470 604,000 1,425,890 2.3607 1.282 1.260 1.276 1.260 1.353 1,102,830 1.2929 -4.88%
2019-09-24 0 2.460 2.450 2.460 2.340 2.530 2,800,000 6,918,920 2.4710 1.347 1.342 1.347 1.282 1.386 5,112,459 1.3533 2.07%
2019-09-23 0 2.410 2.400 2.410 2.210 2.460 3,011,000 7,204,690 2.3928 1.320 1.314 1.320 1.210 1.347 5,497,720 1.3105 6.17%
2019-09-20 0 2.270 2.210 2.270 2.150 2.280 1,425,000 3,180,190 2.2317 1.243 1.210 1.243 1.178 1.249 2,601,877 1.2223 5.09%
2019-09-19 0 2.160 2.120 2.180 2.120 2.210 297,000 645,440 2.1732 1.183 1.161 1.194 1.161 1.210 542,286 1.1902 -0.46%
2019-09-18 0 2.170 2.170 2.220 2.140 2.230 328,000 720,930 2.1980 1.188 1.188 1.216 1.172 1.221 598,888 1.2038 -0.46%
2019-09-17 0 2.180 2.150 2.180 2.130 2.220 615,000 1,326,640 2.1571 1.194 1.178 1.194 1.167 1.216 1,122,915 1.1814 1.87%
2019-09-16 0 2.140 2.140 2.180 2.110 2.200 366,000 784,260 2.1428 1.172 1.172 1.194 1.156 1.205 668,271 1.1736 -1.83%
2019-09-13 0 2.180 2.180 2.190 2.160 2.270 1,314,000 2,923,260 2.2247 1.194 1.194 1.199 1.183 1.243 2,399,204 1.2184 4.31%
2019-09-12 0 2.090 2.090 2.110 - - 0 0 - 1.145 1.145 1.156 - - 0 - 1.46%
2019-09-11 0 2.060 2.060 2.100 1.960 2.100 260,000 524,300 2.0165 1.128 1.128 1.150 1.073 1.150 474,728 1.1044 -1.44%
2019-09-10 0 2.090 2.090 2.100 2.090 2.130 180,000 379,500 2.1083 1.145 1.145 1.150 1.145 1.167 328,658 1.1547 -1.88%
2019-09-09 0 2.130 2.110 2.130 2.080 2.130 172,000 361,570 2.1022 1.167 1.156 1.167 1.139 1.167 314,051 1.1513 2.90%
2019-09-06 0 2.070 2.070 2.130 2.070 2.100 193,000 403,810 2.0923 1.134 1.134 1.167 1.134 1.150 352,395 1.1459 0.49%
2019-09-05 0 2.060 2.090 2.110 2.060 2.110 430,000 893,230 2.0773 1.128 1.145 1.156 1.128 1.156 785,128 1.1377 0.98%
2019-09-04 0 2.040 2.040 2.090 2.020 2.190 630,000 1,294,930 2.0554 1.117 1.117 1.145 1.106 1.199 1,150,303 1.1257 -0.49%
2019-09-03 0 2.050 2.020 2.050 2.000 2.070 500,000 1,008,940 2.0179 1.123 1.106 1.123 1.095 1.134 912,939 1.1052 0.49%
2019-09-02 0 2.040 2.040 2.060 1.990 2.110 446,000 911,640 2.0440 1.117 1.117 1.128 1.090 1.156 814,342 1.1195 -2.39%
2019-08-30 0 2.090 2.090 2.120 2.090 2.200 27,000 58,450 2.1648 1.145 1.145 1.161 1.145 1.205 49,299 1.1856 -0.48%
2019-08-29 0 2.100 2.100 2.150 2.080 2.130 248,000 526,240 2.1219 1.150 1.150 1.178 1.139 1.167 452,818 1.1621 1.94%
2019-08-28 0 2.060 2.040 2.060 1.990 2.100 29,000 59,470 2.0507 1.128 1.117 1.128 1.090 1.150 52,950 1.1231 0.98%
2019-08-27 0 2.040 2.040 2.070 2.000 2.110 305,000 626,210 2.0531 1.117 1.117 1.134 1.095 1.156 556,893 1.1245 0.00%
2019-08-26 0 2.040 2.040 2.060 2.000 2.060 80,000 161,810 2.0226 1.117 1.117 1.128 1.095 1.128 146,070 1.1078 -2.86%
2019-08-23 0 2.100 2.070 2.100 2.070 2.100 61,000 127,360 2.0879 1.150 1.134 1.150 1.134 1.150 111,379 1.1435 0.00%
2019-08-22 0 2.100 2.050 2.180 2.040 2.180 18,000 38,500 2.1389 1.150 1.123 1.194 1.117 1.194 32,866 1.1714 0.00%
2019-08-21 0 2.100 2.100 2.140 2.040 2.110 270,000 564,560 2.0910 1.150 1.150 1.172 1.117 1.156 492,987 1.1452 0.96%
2019-08-20 0 2.080 2.080 2.100 2.060 2.100 186,000 389,280 2.0929 1.139 1.139 1.150 1.128 1.150 339,613 1.1462 0.97%
2019-08-19 0 2.060 2.060 2.090 2.040 2.270 303,000 631,210 2.0832 1.128 1.128 1.145 1.117 1.243 553,241 1.1409 0.00%
2019-08-16 0 2.060 2.060 2.080 2.020 2.080 404,000 829,000 2.0520 1.128 1.128 1.139 1.106 1.139 737,655 1.1238 0.49%
2019-08-15 0 2.050 2.050 2.070 2.030 2.090 540,000 1,112,320 2.0599 1.123 1.123 1.134 1.112 1.145 985,974 1.1281 -0.49%
2019-08-14 0 2.060 2.060 2.070 2.040 2.170 240,400 504,752 2.0996 1.128 1.128 1.134 1.117 1.188 438,941 1.1499 -1.44%
2019-08-13 0 2.090 2.090 2.120 2.080 2.160 546,000 1,156,070 2.1173 1.145 1.145 1.161 1.139 1.183 996,930 1.1596 -5.00%
2019-08-12 0 2.200 2.150 2.200 2.150 2.200 144,000 313,140 2.1746 1.205 1.178 1.205 1.178 1.205 262,926 1.1910 0.92%
2019-08-09 0 2.180 2.150 2.180 2.150 2.180 13,000 28,210 2.1700 1.194 1.178 1.194 1.178 1.194 23,736 1.1885 2.83%
2019-08-08 0 2.120 2.110 2.190 2.110 2.190 69,000 149,680 2.1693 1.161 1.156 1.199 1.156 1.199 125,986 1.1881 -2.30%
2019-08-07 0 2.170 2.170 2.180 2.130 2.180 69,000 149,290 2.1636 1.188 1.188 1.194 1.167 1.194 125,986 1.1850 1.88%
2019-08-06 0 2.130 2.130 2.180 2.120 2.230 176,000 377,140 2.1428 1.167 1.167 1.194 1.161 1.221 321,355 1.1736 -1.84%
2019-08-05 0 2.170 2.170 2.210 2.170 2.220 190,000 417,380 2.1967 1.188 1.188 1.210 1.188 1.216 346,917 1.2031 -2.69%
2019-08-02 0 2.230 2.230 2.250 2.230 2.290 324,000 729,900 2.2528 1.221 1.221 1.232 1.221 1.254 591,585 1.2338 -2.19%
2019-08-01 0 2.280 2.280 2.330 2.210 2.330 333,000 756,410 2.2715 1.249 1.249 1.276 1.210 1.276 608,017 1.2441 -0.87%
2019-07-31 0 2.300 2.300 2.320 2.290 2.330 69,000 159,430 2.3106 1.260 1.260 1.271 1.254 1.276 125,986 1.2655 -1.29%
2019-07-30 0 2.330 2.290 2.360 2.290 2.340 134,000 309,690 2.3111 1.276 1.254 1.293 1.254 1.282 244,668 1.2658 2.19%
2019-07-29 0 2.280 2.280 2.290 2.250 2.320 350,000 800,160 2.2862 1.249 1.249 1.254 1.232 1.271 639,057 1.2521 0.00%
2019-07-26 0 2.280 2.280 2.290 2.270 2.320 99,000 226,750 2.2904 1.249 1.249 1.254 1.243 1.271 180,762 1.2544 -0.44%
2019-07-25 0 2.290 2.290 2.310 2.250 2.310 639,000 1,456,680 2.2796 1.254 1.254 1.265 1.232 1.265 1,166,736 1.2485 -0.43%
2019-07-24 0 2.300 2.300 2.320 2.300 2.330 58,000 134,310 2.3157 1.260 1.260 1.271 1.260 1.276 105,901 1.2683 -0.43%
2019-07-23 0 2.310 2.310 2.320 2.300 2.360 292,000 676,250 2.3159 1.265 1.265 1.271 1.260 1.293 533,156 1.2684 -2.12%
2019-07-22 0 2.360 2.360 2.390 2.350 2.400 180,000 427,230 2.3735 1.293 1.293 1.309 1.287 1.314 328,658 1.2999 -1.26%
2019-07-19 0 2.390 2.390 2.400 2.330 2.470 232,000 557,700 2.4039 1.309 1.309 1.314 1.276 1.353 423,604 1.3166 -0.42%
2019-07-18 0 2.400 2.400 2.430 2.400 2.430 334,000 806,180 2.4137 1.314 1.314 1.331 1.314 1.331 609,843 1.3219 0.42%
2019-07-17 0 2.390 2.390 2.420 2.370 2.410 455,000 1,090,790 2.3973 1.309 1.309 1.325 1.298 1.320 830,775 1.3130 -1.24%
2019-07-16 0 2.420 2.420 2.430 2.350 2.430 20,408,000 47,812,525 2.3428 1.325 1.325 1.331 1.287 1.331 37,262,524 1.2831 3.42%
2019-07-15 0 2.340 2.340 2.360 2.330 2.360 75,000 175,940 2.3459 1.282 1.282 1.293 1.276 1.293 136,941 1.2848 0.43%
2019-07-12 0 2.330 2.330 2.370 2.330 2.430 113,000 268,100 2.3726 1.276 1.276 1.298 1.276 1.331 206,324 1.2994 -1.69%
2019-07-11 0 2.370 2.360 2.390 2.360 2.470 210,000 498,880 2.3756 1.298 1.293 1.309 1.293 1.353 383,434 1.3011 0.85%
2019-07-10 0 2.350 2.350 2.370 2.330 2.400 83,000 196,370 2.3659 1.287 1.287 1.298 1.276 1.314 151,548 1.2958 0.86%
2019-07-09 0 2.330 2.330 2.360 2.320 2.520 598,000 1,407,630 2.3539 1.276 1.276 1.293 1.271 1.380 1,091,875 1.2892 0.43%
2019-07-08 0 2.320 2.320 2.380 2.320 2.370 83,000 193,900 2.3361 1.271 1.271 1.303 1.271 1.298 151,548 1.2795 -0.85%
2019-07-05 0 2.340 2.340 2.350 2.340 2.410 536,000 1,270,350 2.3701 1.282 1.282 1.287 1.282 1.320 978,671 1.2980 -0.85%
2019-07-04 0 2.360 2.360 2.400 2.340 2.380 97,000 227,730 2.3477 1.293 1.293 1.314 1.282 1.303 177,110 1.2858 -0.42%
2019-07-03 0 2.370 2.370 2.380 2.370 2.400 371,000 884,750 2.3848 1.298 1.298 1.303 1.298 1.314 677,401 1.3061 -2.47%
2019-07-02 0 2.430 2.430 2.450 2.420 2.470 118,000 289,240 2.4512 1.331 1.331 1.342 1.325 1.353 215,454 1.3425 2.10%
2019-06-28 0 2.380 2.310 2.380 2.290 2.380 182,000 422,030 2.3188 1.303 1.265 1.303 1.254 1.303 332,310 1.2700 2.59%
2019-06-27 0 2.320 2.320 2.350 2.300 2.350 112,571 261,463 2.3226 1.271 1.271 1.287 1.260 1.287 205,541 1.2721 0.00%
2019-06-26 0 2.320 2.320 2.330 2.260 2.330 110,000 253,860 2.3078 1.271 1.271 1.276 1.238 1.276 200,847 1.2639 0.00%
2019-06-25 0 2.320 2.320 2.340 2.320 2.400 455,000 1,066,550 2.3441 1.271 1.271 1.282 1.271 1.314 830,775 1.2838 -2.93%
2019-06-24 0 2.390 2.390 2.400 2.370 2.430 235,000 563,510 2.3979 1.309 1.309 1.314 1.298 1.331 429,081 1.3133 -3.63%
2019-06-21 0 2.480 2.420 2.480 2.380 2.480 1,002,000 2,411,570 2.4068 1.358 1.325 1.358 1.303 1.358 1,829,530 1.3181 5.08%
2019-06-20 0 2.360 2.310 2.360 2.280 2.360 490,850 1,142,858 2.3283 1.293 1.265 1.293 1.249 1.293 896,232 1.2752 3.51%
2019-06-19 0 2.280 2.280 2.290 2.250 2.300 597,000 1,359,110 2.2766 1.249 1.249 1.254 1.232 1.260 1,090,049 1.2468 2.70%
2019-06-18 0 2.220 2.220 2.230 2.220 2.260 679,000 1,516,320 2.2332 1.216 1.216 1.221 1.216 1.238 1,239,771 1.2231 0.45%
2019-06-17 0 2.210 2.180 2.250 2.180 2.250 34,000 75,130 2.2097 1.210 1.194 1.232 1.194 1.232 62,080 1.2102 -1.78%
2019-06-14 0 2.250 2.230 2.260 2.230 2.280 758,000 1,709,560 2.2554 1.232 1.221 1.238 1.221 1.249 1,384,016 1.2352 0.45%
2019-06-13 0 2.240 2.240 2.270 2.230 2.300 566,000 1,288,090 2.2758 1.227 1.227 1.243 1.221 1.260 1,033,447 1.2464 0.45%
2019-06-12 0 2.230 2.230 2.260 2.230 2.280 503,000 1,137,720 2.2619 1.221 1.221 1.238 1.221 1.249 918,417 1.2388 -0.89%
2019-06-11 0 2.250 2.250 2.270 2.240 2.310 280,000 638,510 2.2804 1.232 1.232 1.243 1.227 1.265 511,246 1.2489 0.90%
2019-06-10 0 2.230 2.230 2.250 2.210 2.250 428,000 958,700 2.2400 1.221 1.221 1.232 1.210 1.232 781,476 1.2268 2.29%
2019-06-06 0 2.180 2.180 2.190 2.160 2.220 162,000 357,360 2.2059 1.194 1.194 1.199 1.183 1.216 295,792 1.2081 1.40%
2019-06-05 0 2.150 2.140 2.160 2.130 2.220 484,000 1,043,620 2.1562 1.178 1.172 1.183 1.167 1.216 883,725 1.1809 1.20%
2019-06-04 0 2.250 2.250 2.270 2.250 2.300 484,000 1,097,830 2.2682 1.164 1.164 1.174 1.164 1.189 935,884 1.1730 -0.44%
2019-06-03 0 2.260 2.260 2.320 2.260 2.310 199,000 451,950 2.2711 1.169 1.169 1.200 1.169 1.195 384,795 1.1745 0.00%
2019-05-31 0 2.260 2.260 2.280 2.260 2.310 775,000 1,771,660 2.2860 1.169 1.169 1.179 1.169 1.195 1,498,575 1.1822 0.00%
2019-05-30 0 2.260 2.260 2.280 2.260 2.370 1,073,000 2,459,920 2.2926 1.169 1.169 1.179 1.169 1.226 2,074,801 1.1856 -0.44%
2019-05-29 0 2.270 2.270 2.280 2.260 2.330 1,190,000 2,740,070 2.3026 1.174 1.174 1.179 1.169 1.205 2,301,038 1.1908 0.00%
2019-05-28 0 2.270 2.230 2.280 2.210 2.400 3,801,000 8,799,690 2.3151 1.174 1.153 1.179 1.143 1.241 7,349,785 1.1973 -4.22%
2019-05-27 0 2.370 2.370 2.400 2.350 2.600 251,000 597,080 2.3788 1.226 1.226 1.241 1.215 1.345 485,345 1.2302 0.85%
2019-05-24 0 2.350 2.350 2.370 2.350 2.440 852,000 2,037,740 2.3917 1.215 1.215 1.226 1.215 1.262 1,647,466 1.2369 -0.42%
2019-05-23 0 2.360 2.360 2.400 2.340 2.430 845,100 2,029,429 2.4014 1.220 1.220 1.241 1.210 1.257 1,634,123 1.2419 -3.28%
2019-05-22 0 2.440 2.440 2.470 2.380 2.540 463,000 1,143,090 2.4689 1.262 1.262 1.277 1.231 1.314 895,278 1.2768 2.52%
2019-05-21 0 2.380 2.380 2.400 2.380 2.420 460,000 1,105,890 2.4041 1.231 1.231 1.241 1.231 1.252 889,477 1.2433 -1.24%
2019-05-20 0 2.410 2.410 2.460 2.410 2.480 202,000 493,910 2.4451 1.246 1.246 1.272 1.246 1.283 390,596 1.2645 -2.82%
2019-05-17 0 2.480 2.480 2.500 2.480 2.520 46,000 114,420 2.4874 1.283 1.283 1.293 1.283 1.303 88,948 1.2864 0.00%
2019-05-16 0 2.480 2.470 2.490 2.470 2.500 83,000 205,970 2.4816 1.283 1.277 1.288 1.277 1.293 160,493 1.2834 0.00%
2019-05-15 0 2.480 2.480 2.550 2.480 2.550 538,000 1,344,180 2.4985 1.283 1.283 1.319 1.283 1.319 1,040,301 1.2921 0.40%
2019-05-14 0 2.470 2.470 2.480 2.420 2.560 339,000 847,110 2.4988 1.277 1.277 1.283 1.252 1.324 655,506 1.2923 -3.14%
2019-05-10 0 2.550 2.550 2.580 2.550 2.600 527,000 1,358,580 2.5780 1.319 1.319 1.334 1.319 1.345 1,019,031 1.3332 -0.78%
2019-05-09 0 2.570 2.570 2.590 2.570 2.610 610,000 1,586,460 2.6008 1.329 1.329 1.339 1.329 1.350 1,179,523 1.3450 -1.91%
2019-05-08 0 2.620 2.620 2.630 2.610 2.650 357,000 939,420 2.6314 1.355 1.355 1.360 1.350 1.370 690,311 1.3609 -1.50%
2019-05-07 0 2.660 2.660 2.670 2.650 2.700 211,191 561,668 2.6595 1.376 1.376 1.381 1.370 1.396 408,368 1.3754 1.14%
2019-05-06 0 2.630 2.630 2.670 2.620 2.710 383,000 1,022,110 2.6687 1.360 1.360 1.381 1.355 1.401 740,586 1.3801 -2.59%
2019-05-03 0 2.700 2.700 2.730 2.690 2.790 366,000 992,110 2.7107 1.396 1.396 1.412 1.391 1.443 707,714 1.4019 0.37%
2019-05-02 0 2.690 2.690 2.700 2.690 2.760 138,000 374,050 2.7105 1.391 1.391 1.396 1.391 1.427 266,843 1.4018 -1.47%
2019-04-30 0 2.730 2.730 2.740 2.700 2.750 201,473 551,926 2.7395 1.412 1.412 1.417 1.396 1.422 389,577 1.4167 0.74%
2019-04-29 0 2.710 2.710 2.730 2.690 2.730 159,000 430,630 2.7084 1.401 1.401 1.412 1.391 1.412 307,450 1.4007 0.00%
2019-04-26 0 2.710 2.690 2.750 2.690 2.720 309,000 836,690 2.7077 1.401 1.391 1.422 1.391 1.407 597,496 1.4003 0.00%
2019-04-25 0 2.710 2.710 2.720 2.710 2.750 410,000 1,118,440 2.7279 1.401 1.401 1.407 1.401 1.422 792,794 1.4108 -1.81%
2019-04-24 0 2.760 2.760 2.790 2.730 2.800 294,000 814,370 2.7700 1.427 1.427 1.443 1.412 1.448 568,492 1.4325 1.47%
2019-04-23 0 2.720 2.720 2.730 2.720 2.780 390,000 1,071,760 2.7481 1.407 1.407 1.412 1.407 1.438 754,122 1.4212 -2.16%
2019-04-18 0 2.780 2.780 2.790 2.780 2.840 362,000 1,010,870 2.7925 1.438 1.438 1.443 1.438 1.469 699,980 1.4441 -0.36%
2019-04-17 0 2.790 2.790 2.800 2.790 2.830 470,000 1,318,590 2.8055 1.443 1.443 1.448 1.443 1.464 908,813 1.4509 -0.36%
2019-04-16 0 2.800 2.800 2.820 2.790 2.850 494,000 1,386,140 2.8060 1.448 1.448 1.458 1.443 1.474 955,221 1.4511 -0.36%
2019-04-15 0 2.810 2.810 2.830 2.800 2.850 640,000 1,800,100 2.8127 1.453 1.453 1.464 1.448 1.474 1,237,533 1.4546 -0.35%
2019-04-12 0 2.820 2.820 2.830 2.820 2.880 554,000 1,573,170 2.8397 1.458 1.458 1.464 1.458 1.489 1,071,239 1.4686 -0.35%
2019-04-11 0 2.830 2.830 2.840 2.830 2.900 418,000 1,190,280 2.8476 1.464 1.464 1.469 1.464 1.500 808,264 1.4726 -0.70%
2019-04-10 0 2.850 2.850 2.890 2.830 2.900 1,719,000 4,913,020 2.8581 1.474 1.474 1.495 1.464 1.500 3,323,936 1.4781 0.71%
2019-04-09 0 2.830 2.830 2.860 2.830 2.950 3,093,000 8,851,530 2.8618 1.464 1.464 1.479 1.464 1.526 5,980,764 1.4800 -2.41%
2019-04-08 0 2.900 2.900 2.910 2.860 2.980 1,641,000 4,763,480 2.9028 1.500 1.500 1.505 1.479 1.541 3,173,112 1.5012 -2.68%
2019-04-04 0 2.980 2.940 2.980 2.930 3.070 2,142,000 6,396,530 2.9862 1.541 1.520 1.541 1.515 1.588 4,141,868 1.5444 1.71%
2019-04-03 0 2.930 2.930 2.940 2.880 2.990 2,342,000 6,872,690 2.9345 1.515 1.515 1.520 1.489 1.546 4,528,597 1.5176 0.69%
2019-04-02 0 2.910 2.890 2.930 2.890 3.000 1,748,000 5,134,500 2.9374 1.505 1.495 1.515 1.495 1.551 3,380,012 1.5191 -2.35%
2019-04-01 0 2.980 2.970 3.000 2.920 3.290 6,020,000 18,394,890 3.0556 1.541 1.536 1.551 1.510 1.701 11,640,543 1.5802 -7.74%
2019-03-29 0 3.230 3.230 3.290 3.060 3.300 398,000 1,268,725 3.1878 1.670 1.670 1.701 1.583 1.707 769,591 1.6486 -2.12%
2019-03-28 0 3.300 3.230 3.300 3.220 3.300 110,000 357,470 3.2497 1.707 1.670 1.707 1.665 1.707 212,701 1.6806 2.17%
2019-03-27 0 3.230 3.230 3.270 3.230 3.340 2,009,000 6,571,100 3.2708 1.670 1.670 1.691 1.670 1.727 3,884,693 1.6915 -2.12%
2019-03-26 0 3.300 3.300 3.340 3.260 3.390 121,000 402,340 3.3251 1.707 1.707 1.727 1.686 1.753 233,971 1.7196 1.23%
2019-03-25 0 3.260 3.260 3.280 3.260 3.350 306,000 1,001,370 3.2725 1.686 1.686 1.696 1.686 1.732 591,695 1.6924 -2.98%
2019-03-22 0 3.360 3.350 3.400 3.300 3.400 3,649,000 12,122,350 3.3221 1.738 1.732 1.758 1.707 1.758 7,055,871 1.7181 1.51%
2019-03-21 0 3.310 3.310 3.330 3.280 3.400 1,429,000 4,781,190 3.3458 1.712 1.712 1.722 1.696 1.758 2,763,179 1.7303 -1.19%
2019-03-20 0 3.350 3.350 3.370 3.330 3.400 2,813,000 9,497,380 3.3762 1.732 1.732 1.743 1.722 1.758 5,439,344 1.7461 -0.59%
2019-03-19 0 3.370 3.370 3.400 3.300 3.400 404,300 1,360,550 3.3652 1.743 1.743 1.758 1.707 1.758 781,773 1.7403 -0.88%
2019-03-18 0 3.400 3.370 3.400 3.320 3.450 749,000 2,483,150 3.3153 1.758 1.743 1.758 1.717 1.784 1,448,300 1.7145 1.49%
2019-03-15 0 3.350 3.260 3.360 3.260 3.410 1,145,000 3,799,610 3.3184 1.732 1.686 1.738 1.686 1.764 2,214,024 1.7162 2.13%
2019-03-14 0 3.280 3.280 3.360 3.280 3.470 809,000 2,677,770 3.3100 1.696 1.696 1.738 1.696 1.795 1,564,319 1.7118 -0.91%
2019-03-13 0 3.310 3.310 3.360 3.190 3.380 120,000 395,650 3.2971 1.712 1.712 1.738 1.650 1.748 232,037 1.7051 -2.36%
2019-03-12 0 3.390 3.390 3.430 3.330 3.440 98,000 333,460 3.4027 1.753 1.753 1.774 1.722 1.779 189,497 1.7597 0.00%
2019-03-11 0 3.390 3.390 3.400 3.360 3.470 336,000 1,140,390 3.3940 1.753 1.753 1.758 1.738 1.795 649,705 1.7552 0.89%
2019-03-08 0 3.360 3.360 3.390 3.360 3.530 181,000 620,810 3.4299 1.738 1.738 1.753 1.738 1.826 349,990 1.7738 -5.35%
2019-03-07 0 3.550 3.490 3.550 3.480 3.550 203,000 712,680 3.5107 1.836 1.805 1.836 1.800 1.836 392,530 1.8156 0.00%
2019-03-06 0 3.550 3.550 3.600 3.500 3.700 704,500 2,535,290 3.5987 1.836 1.836 1.862 1.810 1.913 1,362,253 1.8611 1.14%
2019-03-05 0 3.510 3.470 3.510 3.440 3.540 241,000 840,700 3.4884 1.815 1.795 1.815 1.779 1.831 466,008 1.8040 1.74%
2019-03-04 0 3.450 3.430 3.520 3.430 3.570 408,000 1,436,330 3.5204 1.784 1.774 1.820 1.774 1.846 788,927 1.8206 0.88%
2019-03-01 0 3.420 3.400 3.420 3.160 3.420 702,000 2,312,130 3.2936 1.769 1.758 1.769 1.634 1.769 1,357,419 1.7033 6.21%
2019-02-28 0 3.220 3.200 3.220 3.180 3.220 267,000 853,620 3.1971 1.665 1.655 1.665 1.645 1.665 516,283 1.6534 0.94%
2019-02-27 0 3.190 3.180 3.190 3.180 3.240 328,000 1,049,700 3.2003 1.650 1.645 1.650 1.645 1.676 634,236 1.6551 0.00%
2019-02-26 0 3.190 3.190 3.200 3.150 3.240 257,000 819,360 3.1882 1.650 1.650 1.655 1.629 1.676 496,947 1.6488 0.63%
2019-02-25 0 3.170 3.160 3.170 3.100 3.210 1,026,000 3,238,230 3.1562 1.639 1.634 1.639 1.603 1.660 1,983,920 1.6322 0.96%
2019-02-22 0 3.140 3.140 3.160 3.100 3.220 1,354,000 4,256,570 3.1437 1.624 1.624 1.634 1.603 1.665 2,618,155 1.6258 -1.87%
2019-02-21 0 3.200 3.190 3.200 3.190 3.200 64,000 204,260 3.1916 1.655 1.650 1.655 1.650 1.655 123,753 1.6505 0.63%
2019-02-20 0 3.180 3.180 3.190 3.150 3.230 176,000 563,130 3.1996 1.645 1.645 1.650 1.629 1.670 340,322 1.6547 -0.62%
2019-02-19 0 3.200 3.190 3.200 3.190 3.260 154,000 494,530 3.2112 1.655 1.650 1.655 1.650 1.686 297,781 1.6607 0.31%
2019-02-18 0 3.190 3.180 3.210 3.100 3.230 453,000 1,451,820 3.2049 1.650 1.645 1.660 1.603 1.670 875,941 1.6574 0.31%
2019-02-15 0 3.180 3.160 3.180 3.120 3.220 257,000 814,000 3.1673 1.645 1.634 1.645 1.614 1.665 496,947 1.6380 -1.85%
2019-02-14 0 3.240 3.200 3.240 3.180 3.260 272,000 883,350 3.2476 1.676 1.655 1.676 1.645 1.686 525,951 1.6795 0.31%
2019-02-13 0 3.230 3.210 3.240 3.200 3.290 385,000 1,241,620 3.2250 1.670 1.660 1.676 1.655 1.701 744,453 1.6678 -0.62%
2019-02-12 0 3.250 3.230 3.250 3.180 3.280 373,500 1,203,480 3.2222 1.681 1.670 1.681 1.645 1.696 722,216 1.6664 1.25%
2019-02-11 0 3.210 3.200 3.210 3.180 3.280 429,000 1,374,570 3.2041 1.660 1.655 1.660 1.645 1.696 829,534 1.6570 1.58%
2019-02-08 0 3.160 3.160 3.200 3.130 3.200 389,000 1,236,130 3.1777 1.634 1.634 1.655 1.619 1.655 752,188 1.6434 -0.63%
2019-02-04 0 3.180 3.140 3.180 3.180 3.200 181,000 575,600 3.1801 1.645 1.624 1.645 1.645 1.655 349,990 1.6446 2.58%
2019-02-01 0 3.100 3.060 3.100 3.100 3.200 35,000 109,720 3.1349 1.603 1.583 1.603 1.603 1.655 67,678 1.6212 -0.64%
2019-01-31 0 3.120 3.080 3.120 3.060 3.130 293,000 908,200 3.0997 1.614 1.593 1.614 1.583 1.619 566,558 1.6030 0.97%
2019-01-30 0 3.090 3.050 3.090 3.050 3.100 125,000 386,380 3.0910 1.598 1.577 1.598 1.577 1.603 241,706 1.5986 -0.32%
2019-01-29 0 3.100 3.050 3.100 3.050 3.120 48,000 147,020 3.0629 1.603 1.577 1.603 1.577 1.614 92,815 1.5840 0.65%
2019-01-28 0 3.080 3.080 3.090 3.080 3.160 263,000 824,290 3.1342 1.593 1.593 1.598 1.593 1.634 508,549 1.6209 -1.91%
2019-01-25 0 3.140 3.100 3.140 3.090 3.150 40,099 125,946 3.1409 1.624 1.603 1.624 1.598 1.629 77,537 1.6243 1.29%
2019-01-24 0 3.100 3.000 3.130 3.080 3.250 805,000 2,498,990 3.1043 1.603 1.551 1.619 1.593 1.681 1,556,584 1.6054 0.00%
2019-01-23 0 3.100 3.100 3.130 2.950 3.140 817,000 2,507,230 3.0688 1.603 1.603 1.619 1.526 1.624 1,579,788 1.5871 4.73%
2019-01-22 0 2.960 2.960 2.970 2.960 3.070 411,000 1,233,570 3.0014 1.531 1.531 1.536 1.531 1.588 794,728 1.5522 -3.90%
2019-01-21 0 3.080 3.080 3.110 3.080 3.190 316,000 990,050 3.1331 1.593 1.593 1.608 1.593 1.650 611,032 1.6203 -3.45%
2019-01-18 0 3.190 3.070 3.190 3.190 3.200 79,000 252,520 3.1965 1.650 1.588 1.650 1.650 1.655 152,758 1.6531 -0.31%
2019-01-17 0 3.200 3.150 3.200 3.200 3.270 380,000 1,234,300 3.2482 1.655 1.629 1.655 1.655 1.691 734,785 1.6798 -1.84%
2019-01-16 0 3.260 3.210 3.260 3.240 3.260 346,000 1,126,470 3.2557 1.686 1.660 1.686 1.676 1.686 669,041 1.6837 2.19%
2019-01-15 0 3.190 3.150 3.200 3.130 3.300 256,000 817,120 3.1919 1.650 1.629 1.655 1.619 1.707 495,013 1.6507 1.92%
2019-01-14 0 3.130 3.110 3.130 3.100 3.180 46,000 143,880 3.1278 1.619 1.608 1.619 1.603 1.645 88,948 1.6176 -2.19%
2019-01-11 0 3.200 3.200 3.240 3.140 3.270 1,016,000 3,231,560 3.1807 1.655 1.655 1.676 1.624 1.691 1,964,583 1.6449 0.31%
2019-01-10 0 3.190 3.190 3.200 3.090 3.230 178,000 565,260 3.1756 1.650 1.650 1.655 1.598 1.670 344,189 1.6423 0.63%
2019-01-09 0 3.170 3.100 3.170 3.100 3.250 809,000 2,562,350 3.1673 1.639 1.603 1.639 1.603 1.681 1,564,319 1.6380 2.59%
2019-01-08 0 3.090 3.090 3.100 2.950 3.130 763,000 2,360,160 3.0933 1.598 1.598 1.603 1.526 1.619 1,475,371 1.5997 -1.90%
2019-01-07 0 3.150 3.150 3.170 2.840 3.150 1,377,000 4,169,320 3.0278 1.629 1.629 1.639 1.469 1.629 2,662,629 1.5659 9.37%
2019-01-04 0 2.880 2.870 2.880 2.610 2.880 617,000 1,722,980 2.7925 1.489 1.484 1.489 1.350 1.489 1,193,059 1.4442 7.46%
2019-01-03 0 2.680 2.630 2.680 2.590 2.720 161,000 424,790 2.6384 1.386 1.360 1.386 1.339 1.407 311,317 1.3645 1.13%
2019-01-02 0 2.650 2.620 2.650 2.550 2.650 103,000 269,110 2.6127 1.370 1.355 1.370 1.319 1.370 199,165 1.3512 -2.57%
2018-12-31 0 2.720 2.570 2.720 2.630 2.750 41,000 109,580 2.6727 1.407 1.329 1.407 1.360 1.422 79,279 1.3822 4.62%
2018-12-28 0 2.600 2.600 2.680 - - 0 0 - 1.345 1.345 1.386 - - 0 - 0.00%
2018-12-27 0 2.600 2.590 2.600 2.500 2.610 905,000 2,324,800 2.5688 1.345 1.339 1.345 1.293 1.350 1,749,949 1.3285 -3.70%
2018-12-24 0 2.700 2.600 2.710 2.520 2.710 4,000 10,450 2.6125 1.396 1.345 1.401 1.303 1.401 7,735 1.3511 7.14%
2018-12-21 0 2.520 2.520 2.530 2.410 2.550 236,000 586,250 2.4841 1.303 1.303 1.308 1.246 1.319 456,340 1.2847 0.40%
2018-12-20 0 2.510 2.500 2.540 2.440 2.540 554,400 1,401,980 2.5288 1.298 1.293 1.314 1.262 1.314 1,072,013 1.3078 1.21%
2018-12-19 0 2.480 2.440 2.480 2.380 2.480 695,000 1,678,680 2.4154 1.283 1.262 1.283 1.231 1.283 1,343,883 1.2491 2.90%
2018-12-18 0 2.410 2.410 2.430 2.410 2.520 145,000 351,050 2.4210 1.246 1.246 1.257 1.246 1.303 280,379 1.2521 -2.03%
2018-12-17 0 2.460 2.460 2.480 2.460 2.550 361,000 906,520 2.5111 1.272 1.272 1.283 1.272 1.319 698,046 1.2987 -2.38%
2018-12-14 0 2.520 2.480 2.520 2.480 2.530 304,000 765,170 2.5170 1.303 1.283 1.303 1.283 1.308 587,828 1.3017 0.00%
2018-12-13 0 2.520 2.500 2.540 2.380 2.590 1,559,000 3,870,510 2.4827 1.303 1.293 1.314 1.231 1.339 3,014,553 1.2839 5.88%
2018-12-12 0 2.380 2.380 2.400 2.380 2.440 458,000 1,109,360 2.4222 1.231 1.231 1.241 1.231 1.262 885,609 1.2527 -1.65%
2018-12-11 0 2.420 2.410 2.420 2.380 2.450 566,000 1,363,670 2.4093 1.252 1.246 1.252 1.231 1.267 1,094,443 1.2460 -0.82%
2018-12-10 0 2.440 2.430 2.460 2.430 2.530 363,000 898,490 2.4752 1.262 1.257 1.272 1.257 1.308 701,913 1.2801 -2.79%
2018-12-07 0 2.510 2.510 2.560 2.510 2.620 535,000 1,393,570 2.6048 1.298 1.298 1.324 1.298 1.355 1,034,500 1.3471 -3.83%
2018-12-06 0 2.610 2.580 2.610 2.570 2.770 160,010 416,776 2.6047 1.350 1.334 1.350 1.329 1.433 309,403 1.3470 -2.25%
2018-12-05 0 2.670 2.610 2.660 2.600 2.680 981,000 2,578,090 2.6280 1.381 1.350 1.376 1.345 1.386 1,896,906 1.3591 -0.37%
2018-12-04 0 2.680 2.650 2.680 2.650 2.710 1,407,000 3,791,310 2.6946 1.386 1.370 1.386 1.370 1.401 2,720,639 1.3935 -0.74%
2018-12-03 0 2.700 2.690 2.700 2.670 2.700 739,000 1,992,670 2.6964 1.396 1.391 1.396 1.381 1.396 1,428,964 1.3945 0.75%
2018-11-30 0 2.680 2.630 2.680 2.550 2.700 835,000 2,232,320 2.6734 1.386 1.360 1.386 1.319 1.396 1,614,594 1.3826 1.13%
2018-11-29 0 2.650 2.610 2.650 2.600 2.780 268,000 710,230 2.6501 1.370 1.350 1.370 1.345 1.438 518,217 1.3705 -0.38%
2018-11-28 0 2.660 2.650 2.690 2.600 2.690 766,000 2,025,250 2.6439 1.376 1.370 1.391 1.345 1.391 1,481,172 1.3673 0.76%
2018-11-27 0 2.640 2.590 2.640 2.630 2.680 19,000 50,270 2.6458 1.365 1.339 1.365 1.360 1.386 36,739 1.3683 -1.12%
2018-11-26 0 2.670 2.660 2.670 2.650 2.760 155,000 414,440 2.6738 1.381 1.376 1.381 1.370 1.427 299,715 1.3828 1.52%
2018-11-23 0 2.630 2.540 2.630 2.480 2.780 96,000 247,820 2.5815 1.360 1.314 1.360 1.283 1.438 185,630 1.3350 -1.87%
2018-11-22 0 2.680 2.630 2.680 2.610 2.770 123,000 323,250 2.6280 1.386 1.360 1.386 1.350 1.433 237,838 1.3591 1.90%
2018-11-21 0 2.630 2.610 2.630 2.560 2.680 380,000 998,190 2.6268 1.360 1.350 1.360 1.324 1.386 734,785 1.3585 2.33%
2018-11-20 0 2.570 2.520 2.570 2.520 2.650 105,000 266,080 2.5341 1.329 1.303 1.329 1.303 1.370 203,033 1.3105 0.78%
2018-11-19 0 2.550 2.520 2.550 2.520 2.610 167,000 428,810 2.5677 1.319 1.303 1.319 1.303 1.350 322,919 1.3279 0.00%
2018-11-16 0 2.550 2.520 2.550 2.450 2.590 192,000 485,250 2.5273 1.319 1.303 1.319 1.267 1.339 371,260 1.3070 4.08%
2018-11-15 0 2.450 2.450 2.460 2.440 2.610 460,000 1,137,510 2.4728 1.267 1.267 1.272 1.262 1.350 889,477 1.2789 -0.41%
2018-11-14 0 2.460 2.450 2.480 2.420 2.610 544,000 1,348,110 2.4781 1.272 1.267 1.283 1.252 1.350 1,051,903 1.2816 0.82%
2018-11-13 0 2.440 2.410 2.440 2.390 2.480 203,000 492,770 2.4274 1.262 1.246 1.262 1.236 1.283 392,530 1.2554 1.24%
2018-11-12 0 2.410 2.400 2.410 2.370 2.420 404,000 968,830 2.3981 1.246 1.241 1.246 1.226 1.252 781,193 1.2402 0.84%
2018-11-09 0 2.390 2.360 2.400 2.360 2.420 87,000 208,760 2.3995 1.236 1.220 1.241 1.220 1.252 168,227 1.2409 -1.65%
2018-11-08 0 2.430 2.420 2.430 2.400 2.550 378,000 914,940 2.4205 1.257 1.252 1.257 1.241 1.319 730,918 1.2518 1.25%
2018-11-07 0 2.400 2.400 2.420 2.390 2.450 824,000 1,981,660 2.4049 1.241 1.241 1.252 1.236 1.267 1,593,324 1.2437 0.00%
2018-11-06 0 2.400 2.380 2.400 2.380 2.420 1,067,675 2,562,420 2.4000 1.241 1.231 1.241 1.231 1.252 2,064,504 1.2412 0.00%
2018-11-05 0 2.400 2.390 2.400 2.380 2.430 424,000 1,017,470 2.3997 1.241 1.236 1.241 1.231 1.257 819,866 1.2410 -0.83%
2018-11-02 0 2.420 2.400 2.420 2.370 2.490 1,253,000 3,036,960 2.4238 1.252 1.241 1.252 1.226 1.288 2,422,857 1.2535 1.68%
2018-11-01 0 2.380 2.380 2.400 2.330 2.510 420,000 1,011,990 2.4095 1.231 1.231 1.241 1.205 1.298 812,131 1.2461 -2.86%
2018-10-31 0 2.450 2.440 2.470 2.360 2.480 658,000 1,609,000 2.4453 1.267 1.262 1.277 1.220 1.283 1,272,338 1.2646 3.81%
2018-10-30 0 2.360 2.360 2.450 2.360 2.450 28,000 66,480 2.3743 1.220 1.220 1.267 1.220 1.267 54,142 1.2279 -3.67%
2018-10-29 0 2.450 2.330 2.450 2.430 2.500 84,000 206,280 2.4557 1.267 1.205 1.267 1.257 1.293 162,426 1.2700 1.24%
2018-10-26 0 2.420 2.390 2.430 2.380 2.450 251,000 606,040 2.4145 1.252 1.236 1.257 1.231 1.267 485,345 1.2487 0.00%
2018-10-25 0 2.420 2.420 2.450 2.380 2.450 406,000 982,800 2.4207 1.252 1.252 1.267 1.231 1.267 785,060 1.2519 -0.82%
2018-10-24 0 2.440 2.410 2.450 2.380 2.480 795,000 1,919,330 2.4143 1.262 1.246 1.267 1.231 1.283 1,537,248 1.2485 -1.61%
2018-10-23 0 2.480 2.450 2.480 2.440 2.540 1,574,000 3,917,600 2.4889 1.283 1.267 1.283 1.262 1.314 3,043,557 1.2872 -2.75%
2018-10-22 0 2.550 2.540 2.550 2.520 2.600 1,125,000 2,889,380 2.5683 1.319 1.314 1.319 1.303 1.345 2,175,351 1.3282 -0.39%
2018-10-19 0 2.560 2.510 2.600 2.510 2.690 1,910,000 4,914,430 2.5730 1.324 1.298 1.345 1.298 1.391 3,693,262 1.3306 -1.16%
2018-10-18 0 2.590 2.580 2.590 2.530 2.740 695,000 1,820,320 2.6192 1.339 1.334 1.339 1.308 1.417 1,343,883 1.3545 -3.72%
2018-10-16 0 2.690 2.690 2.730 2.690 2.790 100,000 273,120 2.7312 1.391 1.391 1.412 1.391 1.443 193,365 1.4125 -2.18%
2018-10-15 0 2.750 2.730 2.770 2.730 2.800 580,000 1,612,470 2.7801 1.422 1.412 1.433 1.412 1.448 1,121,514 1.4378 -2.83%
2018-10-12 0 2.830 2.780 2.980 - - 0 0 - 1.464 1.438 1.541 - - 0 - 0.00%
2018-10-11 0 2.830 2.830 2.840 2.800 2.980 603,000 1,723,320 2.8579 1.464 1.464 1.469 1.448 1.541 1,165,988 1.4780 -5.67%
2018-10-10 0 3.000 2.990 3.010 2.990 3.040 349,000 1,048,560 3.0045 1.551 1.546 1.557 1.546 1.572 674,842 1.5538 0.00%
2018-10-09 0 3.000 3.000 3.010 3.000 3.120 189,000 576,690 3.0513 1.551 1.551 1.557 1.551 1.614 365,459 1.5780 -2.60%
2018-10-08 0 3.080 3.050 3.080 3.080 3.130 115,000 355,400 3.0904 1.593 1.577 1.593 1.593 1.619 222,369 1.5982 0.00%
2018-10-05 0 3.080 3.080 3.100 3.080 3.160 264,000 824,870 3.1245 1.593 1.593 1.603 1.593 1.634 510,482 1.6159 -2.53%
2018-10-04 0 3.160 3.150 3.160 3.130 3.240 428,000 1,355,350 3.1667 1.634 1.629 1.634 1.619 1.676 827,600 1.6377 -2.47%
2018-10-03 0 3.240 3.240 3.260 3.220 3.260 144,000 468,860 3.2560 1.676 1.676 1.686 1.665 1.686 278,445 1.6839 -0.61%
2018-10-02 0 3.260 3.230 3.450 3.240 3.330 31,000 100,730 3.2494 1.686 1.670 1.784 1.676 1.722 59,943 1.6804 0.93%
2018-09-28 0 3.230 3.230 3.300 3.190 3.300 790,000 2,590,380 3.2790 1.670 1.670 1.707 1.650 1.707 1,527,580 1.6957 -3.58%
2018-09-27 0 3.350 3.330 3.550 3.350 3.410 160,000 538,380 3.3649 1.732 1.722 1.836 1.732 1.764 309,383 1.7402 0.30%
2018-09-26 0 3.340 3.300 3.340 3.280 3.370 164,500 547,610 3.3289 1.727 1.707 1.727 1.696 1.743 318,085 1.7216 -0.60%
2018-09-24 0 3.360 3.300 3.360 3.310 3.400 21,000 70,565 3.3602 1.738 1.707 1.738 1.712 1.758 40,607 1.7378 0.00%
2018-09-21 0 3.360 3.360 3.370 3.330 3.450 158,000 534,450 3.3826 1.738 1.738 1.743 1.722 1.784 305,516 1.7493 -1.47%
2018-09-20 0 3.410 3.340 3.440 3.340 3.410 11,000 36,950 3.3591 1.764 1.727 1.779 1.727 1.764 21,270 1.7372 1.49%
2018-09-19 0 3.360 3.330 3.430 3.360 3.360 8,000 26,880 3.3600 1.738 1.722 1.774 1.738 1.738 15,469 1.7377 0.00%
2018-09-18 0 3.360 3.340 3.390 3.270 3.450 695,000 2,361,380 3.3977 1.738 1.727 1.753 1.691 1.784 1,343,883 1.7571 2.75%
2018-09-17 0 3.270 3.200 3.370 - - 0 0 - 1.691 1.655 1.743 - - 0 - 0.00%
2018-09-14 0 3.270 3.260 3.360 3.260 3.360 48,000 158,580 3.3038 1.691 1.686 1.738 1.686 1.738 92,815 1.7086 -3.25%
2018-09-13 0 3.380 3.300 3.380 3.360 3.380 70,000 235,990 3.3713 1.748 1.707 1.748 1.738 1.748 135,355 1.7435 0.60%
2018-09-12 0 3.360 3.180 3.360 - - 0 0 - 1.738 1.645 1.738 - - 0 - -0.59%
2018-09-11 0 3.380 3.190 3.380 3.370 3.380 24,000 80,950 3.3729 1.748 1.650 1.748 1.743 1.748 46,407 1.7443 -0.88%
2018-09-10 0 3.410 3.410 3.470 3.210 3.270 198,000 643,970 3.2524 1.764 1.764 1.795 1.660 1.691 382,862 1.6820 3.33%
2018-09-07 0 3.300 3.300 3.480 3.300 3.440 94,000 314,570 3.3465 1.707 1.707 1.800 1.707 1.779 181,763 1.7307 -1.49%
2018-09-06 0 3.350 3.300 3.490 3.350 3.490 18,000 60,910 3.3839 1.732 1.707 1.805 1.732 1.805 34,806 1.7500 -4.29%
2018-09-05 0 3.500 3.420 3.500 3.390 3.560 197,000 680,510 3.4544 1.810 1.769 1.810 1.753 1.841 380,928 1.7865 -3.31%
2018-09-04 0 3.620 3.440 3.620 3.420 3.650 477,610 1,711,496 3.5835 1.872 1.779 1.872 1.769 1.888 923,528 1.8532 5.54%
2018-09-03 0 3.430 3.390 3.440 3.390 3.470 133,000 456,300 3.4308 1.774 1.753 1.779 1.753 1.795 257,175 1.7743 -0.58%
2018-08-31 0 3.450 3.390 3.500 3.390 3.500 164,000 564,400 3.4415 1.784 1.753 1.810 1.753 1.810 317,118 1.7798 -2.27%
2018-08-30 0 3.530 3.490 3.530 3.510 3.570 82,000 289,110 3.5257 1.826 1.805 1.826 1.815 1.846 158,559 1.8234 -1.94%
2018-08-29 0 3.600 3.590 3.600 3.600 3.740 696,000 2,578,600 3.7049 1.862 1.857 1.862 1.862 1.934 1,345,817 1.9160 0.00%
2018-08-28 0 3.600 3.540 3.650 3.600 3.650 61,000 219,650 3.6008 1.862 1.831 1.888 1.862 1.888 117,952 1.8622 -1.37%
2018-08-27 0 3.650 3.510 3.650 3.650 3.650 28,000 102,200 3.6500 1.888 1.815 1.888 1.888 1.888 54,142 1.8876 0.00%
2018-08-24 0 3.650 3.600 3.680 3.640 3.680 130,000 474,070 3.6467 1.888 1.862 1.903 1.882 1.903 251,374 1.8859 0.00%
2018-08-23 0 3.650 3.580 3.640 3.640 3.650 249,000 907,280 3.6437 1.888 1.851 1.882 1.882 1.888 481,478 1.8844 0.00%
2018-08-22 0 3.650 3.580 3.650 3.650 3.650 27,000 98,550 3.6500 1.888 1.851 1.888 1.888 1.888 52,208 1.8876 0.00%
2018-08-21 0 3.650 3.610 3.650 3.500 3.650 643,000 2,336,390 3.6336 1.888 1.867 1.888 1.810 1.888 1,243,334 1.8791 1.39%
2018-08-20 0 3.600 3.530 3.600 3.500 3.600 45,000 159,500 3.5444 1.862 1.826 1.862 1.810 1.862 87,014 1.8330 3.15%
2018-08-17 0 3.490 3.490 3.500 3.420 3.520 222,000 774,470 3.4886 1.805 1.805 1.810 1.769 1.820 429,269 1.8042 -0.57%
2018-08-16 0 3.510 3.510 3.520 3.450 3.510 360,000 1,259,690 3.4991 1.815 1.815 1.820 1.784 1.815 696,112 1.8096 -0.28%
2018-08-15 0 3.520 3.520 3.630 3.480 3.500 549,000 1,916,510 3.4909 1.820 1.820 1.877 1.800 1.810 1,061,571 1.8054 -1.40%
2018-08-14 0 3.570 3.570 3.620 3.510 3.650 339,000 1,213,520 3.5797 1.846 1.846 1.872 1.815 1.888 655,506 1.8513 -2.19%
2018-08-13 0 3.650 3.650 3.670 3.590 3.670 202,000 738,860 3.6577 1.888 1.888 1.898 1.857 1.898 390,596 1.8916 -0.54%
2018-08-10 0 3.670 3.660 3.670 3.660 3.680 113,000 414,340 3.6667 1.898 1.893 1.898 1.893 1.903 218,502 1.8963 0.55%
2018-08-09 0 3.650 3.650 3.680 3.490 3.680 292,000 1,062,850 3.6399 1.888 1.888 1.903 1.805 1.903 564,624 1.8824 1.39%
2018-08-08 0 3.600 3.560 3.600 3.460 3.600 461,000 1,616,600 3.5067 1.862 1.841 1.862 1.789 1.862 891,410 1.8135 2.56%
2018-08-07 0 3.510 3.510 3.600 3.450 3.600 87,000 305,200 3.5080 1.815 1.815 1.862 1.784 1.862 168,227 1.8142 0.57%
2018-08-06 0 3.490 3.460 3.550 3.460 3.680 201,200 714,426 3.5508 1.805 1.789 1.836 1.789 1.903 389,049 1.8363 -0.29%
2018-08-03 0 3.500 3.470 3.500 3.430 3.570 116,000 406,750 3.5065 1.810 1.795 1.810 1.774 1.846 224,303 1.8134 0.00%
2018-08-02 0 3.500 3.500 3.550 3.460 3.600 214,000 752,580 3.5167 1.810 1.810 1.836 1.789 1.862 413,800 1.8187 -0.85%
2018-08-01 0 3.530 3.530 3.710 3.530 3.590 26,000 92,400 3.5538 1.826 1.826 1.919 1.826 1.857 50,275 1.8379 -0.84%
2018-07-31 0 3.560 3.560 3.690 3.560 3.560 8,000 28,480 3.5600 1.841 1.841 1.908 1.841 1.841 15,469 1.8411 0.00%
2018-07-30 0 3.560 3.530 3.700 3.560 3.720 12,000 44,320 3.6933 1.841 1.826 1.913 1.841 1.924 23,204 1.9100 -1.39%
2018-07-27 0 3.610 3.610 3.680 3.520 3.800 128,000 472,280 3.6897 1.867 1.867 1.903 1.820 1.965 247,507 1.9082 -1.63%
2018-07-26 0 3.670 3.670 3.730 3.620 3.760 63,000 231,810 3.6795 1.898 1.898 1.929 1.872 1.945 121,820 1.9029 -0.54%
2018-07-25 0 3.690 3.690 3.720 3.660 3.790 34,000 125,620 3.6947 1.908 1.908 1.924 1.893 1.960 65,744 1.9107 0.00%
2018-07-24 0 3.690 3.690 3.740 3.650 3.800 998,000 3,737,210 3.7447 1.908 1.908 1.934 1.888 1.965 1,929,778 1.9366 1.65%
2018-07-23 0 3.630 3.630 3.640 3.570 3.640 216,000 780,330 3.6126 1.877 1.877 1.882 1.846 1.882 417,667 1.8683 0.28%
2018-07-20 0 3.620 3.540 3.620 3.550 3.640 208,000 746,450 3.5887 1.872 1.831 1.872 1.836 1.882 402,198 1.8559 0.56%
2018-07-19 0 3.600 3.520 3.590 3.500 3.700 165,000 591,140 3.5827 1.862 1.820 1.857 1.810 1.913 319,051 1.8528 5.26%
2018-07-18 0 3.420 3.420 3.500 3.400 3.550 91,000 320,880 3.5262 1.769 1.769 1.810 1.758 1.836 175,962 1.8236 -0.29%
2018-07-17 0 3.430 3.370 3.430 3.360 3.510 42,000 142,350 3.3893 1.774 1.743 1.774 1.738 1.815 81,213 1.7528 0.88%
2018-07-16 0 3.400 3.390 3.400 3.320 3.510 35,000 119,870 3.4249 1.758 1.753 1.758 1.717 1.815 67,678 1.7712 0.89%
2018-07-13 0 3.370 3.370 3.450 3.340 3.480 14,000 48,260 3.4471 1.743 1.743 1.784 1.727 1.800 27,071 1.7827 0.30%
2018-07-12 0 3.360 3.300 3.360 3.250 3.390 181,000 607,900 3.3586 1.738 1.707 1.738 1.681 1.753 349,990 1.7369 3.38%
2018-07-11 0 3.250 3.250 3.280 3.240 3.250 7,000 22,710 3.2443 1.681 1.681 1.696 1.676 1.681 13,536 1.6778 -2.99%
2018-07-10 0 3.350 3.310 3.400 3.290 3.370 167,000 553,690 3.3155 1.732 1.712 1.758 1.701 1.743 322,919 1.7146 1.52%
2018-07-09 0 3.300 3.290 3.440 3.190 3.470 77,000 250,700 3.2558 1.707 1.701 1.779 1.650 1.795 148,891 1.6838 -2.37%
2018-07-06 0 3.380 3.380 3.420 3.300 3.430 153,000 512,630 3.3505 1.748 1.748 1.769 1.707 1.774 295,848 1.7327 -2.59%
2018-07-05 0 3.470 3.360 3.470 3.180 3.470 459,000 1,493,530 3.2539 1.795 1.738 1.795 1.645 1.795 887,543 1.6828 4.52%
2018-07-04 0 3.320 3.280 3.310 3.260 3.420 513,000 1,703,480 3.3206 1.717 1.696 1.712 1.686 1.769 991,960 1.7173 -2.92%
2018-07-03 0 3.420 3.420 3.440 3.380 3.500 466,000 1,588,720 3.4093 1.769 1.769 1.779 1.748 1.810 901,079 1.7631 -2.84%
2018-06-29 0 3.520 3.510 3.560 3.480 3.550 208,000 728,190 3.5009 1.820 1.815 1.841 1.800 1.836 402,198 1.8105 0.57%
2018-06-28 0 3.500 3.500 3.520 3.500 3.520 130,000 455,080 3.5006 1.810 1.810 1.820 1.810 1.820 251,374 1.8104 -0.57%
2018-06-27 0 3.520 3.510 3.520 3.500 3.650 383,000 1,352,520 3.5314 1.820 1.815 1.820 1.810 1.888 740,586 1.8263 -1.12%
2018-06-26 0 3.560 3.560 3.610 3.530 3.620 1,111,000 3,943,530 3.5495 1.841 1.841 1.867 1.826 1.872 2,148,280 1.8357 -0.84%
2018-06-25 0 3.590 3.580 3.590 3.560 3.680 876,000 3,155,510 3.6022 1.857 1.851 1.857 1.841 1.903 1,693,873 1.8629 -0.55%
2018-06-22 0 3.610 3.610 3.630 3.580 3.690 652,000 2,356,450 3.6142 1.867 1.867 1.877 1.851 1.908 1,260,737 1.8691 -1.10%
2018-06-21 0 3.650 3.640 3.650 3.640 3.730 155,000 570,230 3.6789 1.888 1.882 1.888 1.882 1.929 299,715 1.9026 -1.08%
2018-06-20 0 3.690 3.680 3.690 3.670 3.710 295,000 1,088,220 3.6889 1.908 1.903 1.908 1.898 1.919 570,425 1.9077 0.27%
2018-06-19 0 3.680 3.680 3.720 3.680 3.810 991,000 3,701,395 3.7350 1.903 1.903 1.924 1.903 1.970 1,916,242 1.9316 -3.16%
2018-06-15 0 3.800 3.800 3.820 3.760 3.820 354,000 1,340,510 3.7868 1.965 1.965 1.976 1.945 1.976 684,510 1.9583 0.00%
2018-06-14 0 3.800 3.780 3.790 3.780 3.810 533,000 2,024,420 3.7982 1.965 1.955 1.960 1.955 1.970 1,030,633 1.9642 0.00%
2018-06-13 0 3.800 3.790 3.840 3.770 3.840 1,124,000 4,270,300 3.7992 1.965 1.960 1.986 1.950 1.986 2,173,417 1.9648 -0.78%
2018-06-12 0 3.830 3.820 3.830 3.790 3.870 556,000 2,113,370 3.8010 1.981 1.976 1.981 1.960 2.001 1,075,107 1.9657 0.00%
2018-06-11 0 3.830 3.820 3.830 3.820 3.890 391,000 1,509,980 3.8618 1.981 1.976 1.981 1.976 2.012 756,055 1.9972 -1.54%
2018-06-08 0 3.890 3.890 3.920 3.880 3.920 599,000 2,331,880 3.8930 2.012 2.012 2.027 2.007 2.027 1,158,253 2.0133 0.00%
2018-06-07 0 3.890 3.890 3.920 3.870 3.920 960,000 3,744,060 3.9001 2.012 2.012 2.027 2.001 2.027 1,856,299 2.0169 0.52%
2018-06-06 0 3.870 3.840 3.880 3.840 3.870 253,000 973,820 3.8491 2.001 1.986 2.007 1.986 2.001 489,212 1.9906 0.78%
2018-06-05 0 3.840 3.840 3.870 3.770 3.880 534,000 2,044,060 3.8278 1.986 1.986 2.001 1.950 2.007 1,032,566 1.9796 -0.52%
2018-06-04 0 3.860 3.860 3.890 3.840 3.880 59,000 228,420 3.8715 1.996 1.996 2.012 1.986 2.007 114,085 2.0022 0.26%
2018-06-01 0 3.850 3.860 3.890 3.840 3.890 91,000 351,060 3.8578 1.991 1.996 2.012 1.986 2.012 175,962 1.9951 -1.03%
2018-05-31 0 3.890 3.850 3.890 3.830 3.920 407,000 1,576,270 3.8729 2.012 1.991 2.012 1.981 2.027 786,994 2.0029 2.70%
2018-05-30 0 3.910 3.910 3.940 3.890 3.970 586,000 2,292,230 3.9117 1.959 1.959 1.974 1.949 1.989 1,169,638 1.9598 -0.76%
2018-05-29 0 3.940 3.940 3.970 3.890 4.000 717,000 2,836,670 3.9563 1.974 1.974 1.989 1.949 2.004 1,431,110 1.9821 1.81%
2018-05-28 0 3.870 3.870 3.910 3.850 3.910 1,417,000 5,491,140 3.8752 1.939 1.939 1.959 1.929 1.959 2,828,288 1.9415 -1.02%
2018-05-25 0 3.910 3.890 3.910 3.850 3.920 928,000 3,613,510 3.8939 1.959 1.949 1.959 1.929 1.964 1,852,259 1.9509 1.30%
2018-05-24 0 3.860 3.850 3.870 3.830 3.890 35,000 135,030 3.8580 1.934 1.929 1.939 1.919 1.949 69,859 1.9329 -1.03%
2018-05-23 0 3.900 3.870 3.900 3.870 3.920 289,500 1,124,454 3.8841 1.954 1.939 1.954 1.939 1.964 577,833 1.9460 -0.26%
2018-05-21 0 3.910 3.900 3.910 3.840 3.940 444,000 1,734,605 3.9068 1.959 1.954 1.959 1.924 1.974 886,210 1.9573 -0.26%
2018-05-18 0 3.920 3.910 3.930 3.900 3.970 799,000 3,139,050 3.9287 1.964 1.959 1.969 1.954 1.989 1,594,779 1.9683 -0.25%
2018-05-17 0 3.930 3.890 3.930 3.910 3.970 1,375,000 5,370,290 3.9057 1.969 1.949 1.969 1.959 1.989 2,744,457 1.9568 0.00%
2018-05-16 0 3.930 3.900 3.940 3.900 3.980 1,238,000 4,873,870 3.9369 1.969 1.954 1.974 1.954 1.994 2,471,009 1.9724 -0.25%
2018-05-15 0 3.940 3.930 3.940 3.910 4.000 2,047,000 8,068,350 3.9415 1.974 1.969 1.974 1.959 2.004 4,085,748 1.9748 0.00%
2018-05-14 0 3.940 3.930 3.940 3.930 3.970 84,000 331,480 3.9462 1.974 1.969 1.974 1.969 1.989 167,661 1.9771 -0.25%
2018-05-11 0 3.950 3.910 3.950 3.890 4.040 716,000 2,835,410 3.9601 1.979 1.959 1.979 1.949 2.024 1,429,114 1.9840 -1.25%
2018-05-10 0 4.000 3.990 4.030 3.970 4.030 327,100 1,306,400 3.9939 2.004 1.999 2.019 1.989 2.019 652,881 2.0010 0.50%
2018-05-09 0 3.980 3.950 3.990 3.910 3.980 961,000 3,788,260 3.9420 1.994 1.979 1.999 1.959 1.994 1,918,126 1.9750 0.51%
2018-05-08 0 3.960 3.920 3.960 3.890 3.960 249,000 981,120 3.9402 1.984 1.964 1.984 1.949 1.984 496,996 1.9741 1.80%
2018-05-07 0 3.890 3.890 3.920 3.880 3.940 130,000 506,580 3.8968 1.949 1.949 1.964 1.944 1.974 259,476 1.9523 0.00%
2018-05-04 0 3.890 3.850 3.890 3.790 3.910 365,000 1,412,200 3.8690 1.949 1.929 1.949 1.899 1.959 728,529 1.9384 0.78%
2018-05-03 0 3.860 3.820 3.860 3.780 3.880 1,430,000 5,514,480 3.8563 1.934 1.914 1.934 1.894 1.944 2,854,235 1.9320 -0.52%
2018-05-02 0 3.880 3.840 3.880 3.800 3.920 2,828,000 10,934,110 3.8664 1.944 1.924 1.944 1.904 1.964 5,644,600 1.9371 0.78%
2018-04-30 0 3.850 3.770 3.890 3.660 3.880 1,206,000 4,490,298 3.7233 1.929 1.889 1.949 1.834 1.944 2,407,138 1.8654 5.48%
2018-04-27 0 3.650 3.620 3.650 3.550 3.650 1,508,000 5,417,250 3.5923 1.829 1.814 1.829 1.779 1.829 3,009,921 1.7998 1.67%
2018-04-26 0 3.590 3.590 3.600 3.550 3.680 2,474,000 8,919,540 3.6053 1.799 1.799 1.804 1.779 1.844 4,938,027 1.8063 -1.37%
2018-04-25 0 3.640 3.620 3.640 3.620 3.890 1,450,000 5,299,870 3.6551 1.824 1.814 1.824 1.814 1.949 2,894,155 1.8312 0.00%
2018-04-24 0 3.640 3.620 3.660 3.600 3.800 926,000 3,385,570 3.6561 1.824 1.814 1.834 1.804 1.904 1,848,267 1.8318 0.28%
2018-04-23 0 3.630 3.630 3.650 3.590 3.760 2,539,000 9,190,160 3.6196 1.819 1.819 1.829 1.799 1.884 5,067,765 1.8135 -1.36%
2018-04-20 0 3.680 3.670 3.700 3.630 3.780 2,973,000 10,930,270 3.6765 1.844 1.839 1.854 1.819 1.894 5,934,015 1.8420 -1.34%
2018-04-19 0 3.730 3.730 3.770 3.720 3.840 457,000 1,715,430 3.7537 1.869 1.869 1.889 1.864 1.924 912,158 1.8806 -1.06%
2018-04-18 0 3.770 3.750 3.790 3.710 3.890 1,466,000 5,548,250 3.7846 1.889 1.879 1.899 1.859 1.949 2,926,090 1.8961 -2.08%
2018-04-17 0 3.850 3.850 3.860 3.810 3.910 940,000 3,625,080 3.8565 1.929 1.929 1.934 1.909 1.959 1,876,211 1.9321 1.05%
2018-04-16 0 3.810 3.820 3.840 3.800 3.860 520,000 1,989,540 3.8260 1.909 1.914 1.924 1.904 1.934 1,037,904 1.9169 -0.52%
2018-04-13 0 3.830 3.830 3.870 3.780 3.850 433,000 1,652,360 3.8161 1.919 1.919 1.939 1.894 1.929 864,254 1.9119 1.32%
2018-04-12 0 3.780 3.760 3.780 3.750 3.800 683,000 2,576,750 3.7727 1.894 1.884 1.894 1.879 1.904 1,363,247 1.8902 -0.26%
2018-04-11 0 3.790 3.790 3.800 3.770 3.850 1,869,000 7,103,790 3.8009 1.899 1.899 1.904 1.889 1.929 3,730,466 1.9043 -2.07%
2018-04-10 0 3.870 3.840 3.870 3.800 3.900 3,081,000 11,838,390 3.8424 1.939 1.924 1.939 1.904 1.954 6,149,580 1.9251 -0.51%
2018-04-09 0 3.890 3.880 3.920 3.800 4.000 2,115,000 8,246,690 3.8991 1.949 1.944 1.964 1.904 2.004 4,221,474 1.9535 -1.77%
2018-04-06 0 3.960 3.950 3.960 3.930 4.030 1,585,000 6,302,340 3.9762 1.984 1.979 1.984 1.969 2.019 3,163,611 1.9921 -0.50%
2018-04-04 0 3.980 3.980 4.000 3.950 4.080 2,124,000 8,542,010 4.0217 1.994 1.994 2.004 1.979 2.044 4,239,438 2.0149 0.25%
2018-04-03 0 3.970 3.970 3.980 3.950 4.330 2,566,000 10,415,640 4.0591 1.989 1.989 1.994 1.979 2.169 5,121,656 2.0336 -8.94%
2018-03-29 0 4.360 4.320 4.360 4.270 4.360 114,000 490,490 4.3025 2.184 2.164 2.184 2.139 2.184 227,540 2.1556 0.69%
2018-03-28 0 4.330 4.300 4.330 4.230 4.360 341,000 1,467,890 4.3047 2.169 2.154 2.169 2.119 2.184 680,625 2.1567 0.00%
2018-03-27 0 4.330 4.290 4.390 4.250 4.330 97,000 415,780 4.2864 2.169 2.149 2.199 2.129 2.169 193,609 2.1475 3.34%
2018-03-26 0 4.190 4.190 4.200 4.160 4.280 521,000 2,179,300 4.1829 2.099 2.099 2.104 2.084 2.144 1,039,900 2.0957 -0.48%
2018-03-23 0 4.210 4.210 4.250 4.150 4.280 204,000 861,980 4.2254 2.109 2.109 2.129 2.079 2.144 407,178 2.1170 -3.00%
2018-03-22 0 4.340 4.350 4.390 4.310 4.420 300,000 1,308,510 4.3617 2.174 2.179 2.199 2.159 2.214 598,791 2.1853 -0.91%
2018-03-21 0 4.380 4.370 4.400 4.370 4.420 241,000 1,058,550 4.3923 2.194 2.189 2.204 2.189 2.214 481,028 2.2006 -0.23%
2018-03-20 0 4.390 4.350 4.390 4.300 4.390 408,000 1,774,550 4.3494 2.199 2.179 2.199 2.154 2.199 814,355 2.1791 0.92%
2018-03-19 0 4.350 4.350 4.400 4.130 4.400 423,000 1,831,460 4.3297 2.179 2.179 2.204 2.069 2.204 844,295 2.1692 -1.36%
2018-03-16 0 4.410 4.400 4.470 4.380 4.460 974,000 4,296,800 4.4115 2.209 2.204 2.240 2.194 2.235 1,944,074 2.2102 -0.23%
2018-03-15 0 4.420 4.400 4.420 4.410 4.430 177,000 780,740 4.4110 2.214 2.204 2.214 2.209 2.219 353,286 2.2099 0.00%
2018-03-14 0 4.420 4.420 4.460 4.420 4.480 242,000 1,079,560 4.4610 2.214 2.214 2.235 2.214 2.245 483,024 2.2350 -0.90%
2018-03-13 0 4.460 4.460 4.490 4.450 4.490 304,000 1,359,300 4.4714 2.235 2.235 2.250 2.229 2.250 606,775 2.2402 -0.22%
2018-03-12 0 4.470 4.440 4.500 4.340 4.500 310,000 1,368,800 4.4155 2.240 2.224 2.255 2.174 2.255 618,750 2.2122 1.13%
2018-03-09 0 4.420 4.420 4.450 4.370 4.450 612,000 2,689,160 4.3941 2.214 2.214 2.229 2.189 2.229 1,221,533 2.2015 0.68%
2018-03-08 0 4.390 4.390 4.400 4.320 4.430 427,000 1,864,960 4.3676 2.199 2.199 2.204 2.164 2.219 852,279 2.1882 0.92%
2018-03-07 0 4.350 4.350 4.380 4.350 4.380 254,000 1,110,220 4.3709 2.179 2.179 2.194 2.179 2.194 506,976 2.1899 -0.68%
2018-03-06 0 4.380 4.370 4.380 4.300 4.420 748,000 3,244,560 4.3376 2.194 2.189 2.194 2.154 2.214 1,492,985 2.1732 2.58%
2018-03-05 0 4.270 4.270 4.310 4.210 4.310 140,000 599,690 4.2835 2.139 2.139 2.159 2.109 2.159 279,436 2.1461 -2.29%
2018-03-02 0 4.370 4.330 4.370 - - 57,000 249,090 4.3700 2.189 2.169 2.189 - - 113,770 2.1894 -0.46%
2018-03-01 0 4.390 4.390 4.420 4.340 4.410 173,000 757,690 4.3797 2.199 2.199 2.214 2.174 2.209 345,303 2.1943 0.46%
2018-02-28 0 4.370 4.370 4.380 4.330 4.450 667,000 2,917,076 4.3734 2.189 2.189 2.194 2.169 2.229 1,331,311 2.1911 0.00%
2018-02-27 0 4.370 4.370 4.400 4.370 4.450 517,000 2,287,785 4.4251 2.189 2.189 2.204 2.189 2.229 1,031,916 2.2170 -1.35%
2018-02-26 0 4.430 4.430 4.470 4.430 4.480 114,000 510,500 4.4781 2.219 2.219 2.240 2.219 2.245 227,540 2.2436 -2.21%
2018-02-23 0 4.530 4.520 4.550 4.520 4.560 111,000 504,220 4.5425 2.270 2.265 2.280 2.265 2.285 221,553 2.2758 0.00%
2018-02-22 0 4.530 4.510 4.540 4.380 4.550 482,000 2,169,890 4.5018 2.270 2.260 2.275 2.194 2.280 962,057 2.2555 2.26%
2018-02-21 0 4.430 4.440 4.470 4.400 4.550 38,000 169,830 4.4692 2.219 2.224 2.240 2.204 2.280 75,847 2.2391 -1.34%
2018-02-20 0 4.490 4.430 4.500 4.410 4.490 95,000 424,800 4.4716 2.250 2.219 2.255 2.209 2.250 189,617 2.2403 1.58%
2018-02-15 0 4.420 4.390 4.450 4.350 4.500 261,000 1,158,460 4.4385 2.214 2.199 2.229 2.179 2.255 520,948 2.2238 2.31%
2018-02-14 0 4.320 4.310 4.340 4.300 4.390 473,000 2,057,660 4.3502 2.164 2.159 2.174 2.154 2.199 944,093 2.1795 -0.92%
2018-02-13 0 4.360 4.330 4.360 4.280 4.380 384,000 1,666,020 4.3386 2.184 2.169 2.184 2.144 2.194 766,452 2.1737 2.11%
2018-02-12 0 4.270 4.260 4.290 4.210 4.380 252,000 1,086,070 4.3098 2.139 2.134 2.149 2.109 2.194 502,984 2.1593 1.67%
2018-02-09 0 4.200 4.200 4.240 4.180 4.290 579,000 2,444,460 4.2219 2.104 2.104 2.124 2.094 2.149 1,155,666 2.1152 -4.11%
2018-02-08 0 4.380 4.380 4.400 4.360 4.480 258,000 1,139,650 4.4172 2.194 2.194 2.204 2.184 2.245 514,960 2.2131 0.46%
2018-02-07 0 4.360 4.360 4.400 4.360 4.620 844,000 3,795,520 4.4971 2.184 2.184 2.204 2.184 2.315 1,684,598 2.2531 -3.33%
2018-02-06 0 4.510 4.470 4.510 4.460 4.610 1,123,000 5,079,050 4.5228 2.260 2.240 2.260 2.235 2.310 2,241,473 2.2659 -5.05%
2018-02-05 0 4.750 4.720 4.750 4.630 4.770 202,000 951,590 4.7108 2.380 2.365 2.380 2.320 2.390 403,186 2.3602 -0.63%
2018-02-02 0 4.780 4.780 4.820 4.720 4.860 113,000 541,750 4.7942 2.395 2.395 2.415 2.365 2.435 225,544 2.4020 0.00%
2018-02-01 0 4.780 4.780 4.820 4.750 4.800 536,000 2,560,120 4.7763 2.395 2.395 2.415 2.380 2.405 1,069,839 2.3930 0.00%
2018-01-31 0 4.780 4.780 4.820 4.760 5.000 1,484,000 7,229,050 4.8713 2.395 2.395 2.415 2.385 2.505 2,962,018 2.4406 1.06%
2018-01-30 0 4.730 4.710 4.730 4.650 4.800 1,321,000 6,261,940 4.7403 2.370 2.360 2.370 2.330 2.405 2,636,675 2.3749 1.50%
2018-01-29 0 4.660 4.650 4.660 4.550 4.690 1,642,000 7,561,210 4.6049 2.335 2.330 2.335 2.280 2.350 3,277,381 2.3071 1.53%
2018-01-26 0 4.590 4.580 4.590 4.470 4.640 1,227,000 5,564,340 4.5349 2.300 2.295 2.300 2.240 2.325 2,449,054 2.2720 1.77%
2018-01-25 0 4.510 4.500 4.510 4.410 4.560 1,791,000 8,011,940 4.4734 2.260 2.255 2.260 2.209 2.285 3,574,780 2.2412 2.27%
2018-01-24 0 4.410 4.410 4.430 4.370 4.540 1,250,000 5,532,960 4.4264 2.209 2.209 2.219 2.189 2.275 2,494,961 2.2177 -3.50%
2018-01-23 0 4.570 4.530 4.570 4.530 4.590 2,810,000 12,807,290 4.5578 2.290 2.270 2.290 2.270 2.300 5,608,672 2.2835 0.44%
2018-01-22 0 4.550 4.530 4.540 4.410 4.600 2,901,000 13,024,705 4.4897 2.280 2.270 2.275 2.209 2.305 5,790,306 2.2494 3.41%
2018-01-19 0 4.400 4.400 4.410 4.360 4.410 238,500 1,047,140 4.3905 2.204 2.204 2.209 2.184 2.209 476,039 2.1997 0.00%
2018-01-18 0 4.400 4.390 4.400 4.380 4.450 1,234,000 5,448,230 4.4151 2.204 2.199 2.204 2.194 2.229 2,463,026 2.2120 -0.45%
2018-01-17 0 4.420 4.410 4.430 4.340 4.430 369,000 1,620,830 4.3925 2.214 2.209 2.219 2.174 2.219 736,512 2.2007 0.91%
2018-01-16 0 4.380 4.370 4.380 4.330 4.400 921,000 4,022,540 4.3676 2.194 2.189 2.194 2.169 2.204 1,838,287 2.1882 1.15%
2018-01-15 0 4.330 4.330 4.340 4.330 4.460 1,378,000 6,045,360 4.3871 2.169 2.169 2.174 2.169 2.235 2,750,445 2.1980 -2.04%
2018-01-12 0 4.420 4.420 4.430 4.380 4.470 710,000 3,131,970 4.4112 2.214 2.214 2.219 2.194 2.240 1,417,138 2.2101 -0.23%
2018-01-11 0 4.430 4.430 4.440 4.400 4.460 749,000 3,323,780 4.4376 2.219 2.219 2.224 2.204 2.235 1,494,981 2.2233 -0.67%
2018-01-10 0 4.460 4.460 4.480 4.400 4.480 1,906,000 8,485,410 4.4519 2.235 2.235 2.245 2.204 2.245 3,804,317 2.2305 1.36%
2018-01-09 0 4.400 4.400 4.430 4.360 4.490 1,194,000 5,253,670 4.4001 2.204 2.204 2.219 2.184 2.250 2,383,187 2.2045 -1.12%
2018-01-08 0 4.450 4.450 4.480 4.430 4.590 625,000 2,803,810 4.4861 2.229 2.229 2.245 2.219 2.300 1,247,481 2.2476 -1.55%
2018-01-05 0 4.520 4.520 4.550 4.520 4.580 555,000 2,531,160 4.5606 2.265 2.265 2.280 2.265 2.295 1,107,763 2.2849 -1.31%
2018-01-04 0 4.580 4.550 4.580 4.550 4.660 71,000 326,130 4.5934 2.295 2.280 2.295 2.280 2.335 141,714 2.3013 -0.43%
2018-01-03 0 4.600 4.590 4.610 4.510 4.710 698,000 3,217,120 4.6091 2.305 2.300 2.310 2.260 2.360 1,393,186 2.3092 0.22%
2018-01-02 0 4.590 4.590 4.600 4.540 4.610 706,000 3,231,345 4.5770 2.300 2.300 2.305 2.275 2.310 1,409,154 2.2931 1.10%
2017-12-29 0 4.540 4.540 4.590 4.390 4.600 1,518,000 6,853,200 4.5146 2.275 2.275 2.300 2.199 2.305 3,029,881 2.2619 1.57%
2017-12-28 0 4.470 4.440 4.450 4.410 4.470 248,000 1,100,320 4.4368 2.240 2.224 2.229 2.209 2.240 495,000 2.2229 -0.45%
2017-12-27 0 4.490 4.470 4.490 4.450 4.520 241,000 1,082,320 4.4910 2.250 2.240 2.250 2.229 2.265 481,028 2.2500 0.90%
2017-12-22 0 4.450 4.440 4.450 4.420 4.490 393,000 1,747,840 4.4474 2.229 2.224 2.229 2.214 2.250 784,416 2.2282 -0.45%
2017-12-21 0 4.470 4.490 4.500 4.390 4.550 771,000 3,457,760 4.4848 2.240 2.250 2.255 2.199 2.280 1,538,892 2.2469 -0.67%
2017-12-20 0 4.500 4.460 4.530 4.400 4.550 2,362,000 10,532,260 4.4590 2.255 2.235 2.270 2.204 2.280 4,714,478 2.2340 1.58%
2017-12-19 0 4.430 4.410 4.430 4.410 4.540 381,000 1,696,250 4.4521 2.219 2.209 2.219 2.209 2.275 760,464 2.2305 -1.56%
2017-12-18 0 4.500 4.500 4.510 4.430 4.510 241,000 1,082,780 4.4929 2.255 2.255 2.260 2.219 2.260 481,028 2.2510 2.27%
2017-12-15 0 4.400 4.370 4.390 4.310 4.410 116,000 506,440 4.3659 2.204 2.189 2.199 2.159 2.209 231,532 2.1873 0.00%
2017-12-14 0 4.400 4.400 4.420 4.380 4.450 191,000 844,840 4.4232 2.204 2.204 2.214 2.194 2.229 381,230 2.2161 -0.68%
2017-12-13 0 4.430 4.430 4.440 4.420 4.500 273,000 1,209,550 4.4306 2.219 2.219 2.224 2.214 2.255 544,899 2.2198 -0.23%
2017-12-12 0 4.440 4.420 4.440 4.450 4.500 50,000 224,210 4.4842 2.224 2.214 2.224 2.229 2.255 99,798 2.2466 -1.33%
2017-12-11 0 4.500 4.500 4.520 4.370 4.500 377,000 1,679,380 4.4546 2.255 2.255 2.265 2.189 2.255 752,480 2.2318 2.27%
2017-12-08 0 4.400 4.400 4.420 4.340 4.420 462,000 2,031,680 4.3976 2.204 2.204 2.214 2.174 2.214 922,138 2.2032 1.62%
2017-12-07 0 4.330 4.330 4.360 4.290 4.370 145,000 629,830 4.3437 2.169 2.169 2.184 2.149 2.189 289,415 2.1762 -1.59%
2017-12-06 0 4.400 4.350 4.390 4.290 4.450 762,000 3,334,090 4.3754 2.204 2.179 2.199 2.149 2.229 1,520,928 2.1921 -1.12%
2017-12-05 0 4.450 4.450 4.480 4.450 4.500 227,000 1,016,100 4.4762 2.229 2.229 2.245 2.229 2.255 453,085 2.2426 -1.55%
2017-12-04 0 4.520 4.480 4.520 4.430 4.530 771,000 3,460,140 4.4879 2.265 2.245 2.265 2.219 2.270 1,538,892 2.2485 1.80%
2017-12-01 0 4.440 4.430 4.440 4.410 4.500 1,902,361 8,469,623 4.4522 2.224 2.219 2.224 2.209 2.255 3,797,053 2.2306 -0.22%
2017-11-30 0 4.450 4.420 4.450 4.410 4.600 535,000 2,394,980 4.4766 2.229 2.214 2.229 2.209 2.305 1,067,843 2.2428 -0.89%
2017-11-29 0 4.490 4.480 4.490 4.470 4.510 307,000 1,378,210 4.4893 2.250 2.245 2.250 2.240 2.260 612,762 2.2492 -1.54%
2017-11-28 0 4.560 4.530 4.560 4.510 4.580 213,000 969,290 4.5507 2.285 2.270 2.285 2.260 2.295 425,141 2.2799 0.66%
2017-11-27 0 4.530 4.520 4.530 4.510 4.620 140,000 635,450 4.5389 2.270 2.265 2.270 2.260 2.315 279,436 2.2740 0.44%
2017-11-24 0 4.510 4.510 4.550 4.510 4.580 152,000 685,650 4.5109 2.260 2.260 2.280 2.260 2.295 303,387 2.2600 -1.31%
2017-11-23 0 4.570 4.520 4.570 4.540 4.600 82,000 375,970 4.5850 2.290 2.265 2.290 2.275 2.305 163,669 2.2971 0.22%
2017-11-22 0 4.560 4.540 4.560 4.560 4.580 202,000 923,300 4.5708 2.285 2.275 2.285 2.285 2.295 403,186 2.2900 0.66%
2017-11-21 0 4.530 4.530 4.540 4.490 4.610 696,000 3,153,580 4.5310 2.270 2.270 2.275 2.250 2.310 1,389,194 2.2701 -1.31%
2017-11-20 0 4.590 4.570 4.590 4.570 4.670 335,500 1,540,795 4.5925 2.300 2.290 2.300 2.290 2.340 669,648 2.3009 -1.08%
2017-11-17 0 4.640 4.640 4.670 4.630 4.700 200,000 935,150 4.6758 2.325 2.325 2.340 2.320 2.355 399,194 2.3426 -1.07%
2017-11-16 0 4.690 4.660 4.690 4.610 4.800 506,000 2,375,745 4.6951 2.350 2.335 2.350 2.310 2.405 1,009,960 2.3523 -0.21%
2017-11-15 0 4.700 4.700 4.710 4.600 4.780 540,000 2,531,020 4.6871 2.355 2.355 2.360 2.305 2.395 1,077,823 2.3483 -1.67%
2017-11-14 0 4.780 4.770 4.790 4.770 5.060 1,639,594 8,083,044 4.9299 2.395 2.390 2.400 2.390 2.535 3,272,578 2.4699 -0.21%
2017-11-13 0 4.790 4.780 4.800 4.390 4.800 3,302,000 15,478,420 4.6876 2.400 2.395 2.405 2.199 2.405 6,590,689 2.3485 10.11%
2017-11-10 0 4.350 4.340 4.350 4.320 4.360 1,127,000 4,901,930 4.3495 2.179 2.174 2.179 2.164 2.184 2,249,457 2.1792 0.00%
2017-11-09 0 4.350 4.320 4.350 4.310 4.390 3,587,000 15,590,985 4.3465 2.179 2.164 2.179 2.159 2.199 7,159,540 2.1777 1.16%
2017-11-08 0 4.300 4.280 4.320 4.240 4.440 718,000 3,083,780 4.2950 2.154 2.144 2.164 2.124 2.224 1,433,106 2.1518 -0.23%
2017-11-07 0 4.310 4.310 4.350 4.300 4.390 755,000 3,268,030 4.3285 2.159 2.159 2.179 2.154 2.199 1,506,956 2.1686 -0.92%
2017-11-06 0 4.350 4.350 4.360 4.310 4.450 1,507,000 6,599,705 4.3794 2.179 2.179 2.184 2.159 2.229 3,007,925 2.1941 -2.03%
2017-11-03 0 4.440 4.430 4.490 4.430 4.600 610,000 2,722,720 4.4635 2.224 2.219 2.250 2.219 2.305 1,217,541 2.2362 -3.27%
2017-11-02 0 4.590 4.530 4.600 4.420 4.620 535,000 2,403,910 4.4933 2.300 2.270 2.305 2.214 2.315 1,067,843 2.2512 2.46%
2017-11-01 0 4.480 4.460 4.480 4.440 4.510 1,195,000 5,344,140 4.4721 2.245 2.235 2.245 2.224 2.260 2,385,183 2.2406 -0.67%
2017-10-31 0 4.510 4.500 4.510 4.490 4.570 736,000 3,338,720 4.5363 2.260 2.255 2.260 2.250 2.290 1,469,033 2.2727 -1.96%
2017-10-30 0 4.600 4.570 4.600 4.570 4.600 303,000 1,391,160 4.5913 2.305 2.290 2.305 2.290 2.305 604,779 2.3003 0.00%
2017-10-27 0 4.600 4.570 4.600 4.550 4.630 839,000 3,875,380 4.6190 2.305 2.290 2.305 2.280 2.320 1,674,618 2.3142 -1.29%
2017-10-26 0 4.660 4.630 4.660 4.630 4.670 396,000 1,845,620 4.6607 2.335 2.320 2.335 2.320 2.340 790,404 2.3350 -0.43%
2017-10-25 0 4.680 4.650 4.680 4.650 4.690 410,000 1,917,250 4.6762 2.345 2.330 2.345 2.330 2.350 818,347 2.3428 0.00%
2017-10-24 0 4.680 4.680 4.700 4.680 4.710 381,000 1,788,300 4.6937 2.345 2.345 2.355 2.345 2.360 760,464 2.3516 -0.64%
2017-10-23 0 4.710 4.700 4.710 4.680 4.760 287,000 1,349,450 4.7019 2.360 2.355 2.360 2.345 2.385 572,843 2.3557 -1.05%
2017-10-20 0 4.760 4.720 4.780 4.720 4.810 1,675,000 7,999,800 4.7760 2.385 2.365 2.395 2.365 2.410 3,343,248 2.3928 -0.63%
2017-10-19 0 4.790 4.740 4.790 4.710 4.800 802,000 3,832,680 4.7789 2.400 2.375 2.400 2.360 2.405 1,600,767 2.3943 -0.42%
2017-10-18 0 4.810 4.800 4.810 4.760 4.850 170,000 817,110 4.8065 2.410 2.405 2.410 2.385 2.430 339,315 2.4081 -0.82%
2017-10-17 0 4.850 4.820 4.850 4.750 4.850 413,500 1,991,535 4.8163 2.430 2.415 2.430 2.380 2.430 825,333 2.4130 1.04%
2017-10-16 0 4.800 4.800 4.820 4.760 4.830 430,800 2,062,864 4.7884 2.405 2.405 2.415 2.385 2.420 859,863 2.3991 0.84%
2017-10-13 0 4.760 4.760 4.810 4.750 4.850 461,000 2,209,810 4.7935 2.385 2.385 2.410 2.380 2.430 920,142 2.4016 -1.86%
2017-10-12 0 4.850 4.830 4.850 4.810 4.860 687,000 3,329,810 4.8469 2.430 2.420 2.430 2.410 2.435 1,371,231 2.4283 -0.41%
2017-10-11 0 4.870 4.870 4.900 4.870 4.980 283,000 1,392,370 4.9200 2.440 2.440 2.455 2.440 2.495 564,859 2.4650 -1.62%
2017-10-10 0 4.950 4.890 4.950 4.830 4.950 461,000 2,249,500 4.8796 2.480 2.450 2.480 2.420 2.480 920,142 2.4447 3.12%
2017-10-09 0 4.800 4.800 4.850 4.680 4.850 247,000 1,173,800 4.7522 2.405 2.405 2.430 2.345 2.430 493,004 2.3809 1.27%
2017-10-06 0 4.740 4.740 4.760 4.630 4.750 420,000 1,976,900 4.7069 2.375 2.375 2.385 2.320 2.380 838,307 2.3582 2.38%
2017-10-04 0 4.630 4.620 4.670 4.630 4.680 158,000 737,160 4.6656 2.320 2.315 2.340 2.320 2.345 315,363 2.3375 -0.64%
2017-10-03 0 4.660 4.660 4.670 4.540 4.670 454,000 2,108,860 4.6451 2.335 2.335 2.340 2.275 2.340 906,170 2.3272 0.22%
2017-09-29 0 4.650 4.620 4.650 4.610 4.720 2,492,000 11,617,374 4.6619 2.330 2.315 2.330 2.310 2.365 4,973,954 2.3356 -1.69%
2017-09-28 0 4.730 4.730 4.790 4.720 4.840 965,000 4,625,230 4.7930 2.370 2.370 2.400 2.365 2.425 1,926,110 2.4013 -1.87%
2017-09-27 0 4.820 4.800 4.810 4.780 4.830 1,286,000 6,177,810 4.8039 2.415 2.405 2.410 2.395 2.420 2,566,816 2.4068 0.21%
2017-09-26 0 4.810 4.810 4.820 4.760 4.890 1,594,000 7,683,803 4.8205 2.410 2.410 2.415 2.385 2.450 3,181,574 2.4151 -0.41%
2017-09-25 0 4.830 4.830 4.870 4.800 5.030 1,859,000 9,167,841 4.9316 2.420 2.420 2.440 2.405 2.520 3,710,506 2.4708 -3.01%
2017-09-22 0 4.980 4.980 5.030 4.870 5.030 729,000 3,621,250 4.9674 2.495 2.495 2.520 2.440 2.520 1,455,061 2.4887 2.26%
2017-09-21 0 4.870 4.870 4.880 4.860 4.920 106,000 518,490 4.8914 2.440 2.440 2.445 2.435 2.465 211,573 2.4506 0.41%
2017-09-20 0 4.850 4.850 4.860 4.820 4.880 809,000 3,923,395 4.8497 2.430 2.430 2.435 2.415 2.445 1,614,739 2.4297 -1.42%
2017-09-19 0 4.920 4.920 4.950 4.880 5.010 303,000 1,507,509 4.9753 2.465 2.465 2.480 2.445 2.510 604,779 2.4927 0.00%
2017-09-18 0 4.920 4.920 5.020 4.860 5.110 732,000 3,670,420 5.0142 2.465 2.465 2.515 2.435 2.560 1,461,049 2.5122 -1.60%
2017-09-15 0 5.000 4.990 5.030 4.970 5.150 646,000 3,258,636 5.0443 2.505 2.500 2.520 2.490 2.580 1,289,396 2.5273 -2.91%
2017-09-14 0 5.150 5.130 5.150 5.120 5.180 468,000 2,413,270 5.1566 2.580 2.570 2.580 2.565 2.595 934,113 2.5835 1.38%
2017-09-13 0 5.080 5.080 5.120 5.020 5.180 528,000 2,682,090 5.0797 2.545 2.545 2.565 2.515 2.595 1,053,872 2.5450 0.59%
2017-09-12 0 5.050 5.040 5.060 5.010 5.100 299,000 1,514,970 5.0668 2.530 2.525 2.535 2.510 2.555 596,795 2.5385 -1.17%
2017-09-11 0 5.110 5.080 5.130 5.080 5.170 364,000 1,861,970 5.1153 2.560 2.545 2.570 2.545 2.590 726,533 2.5628 -0.78%
2017-09-08 0 5.150 5.100 5.150 5.060 5.180 348,000 1,782,050 5.1208 2.580 2.555 2.580 2.535 2.595 694,597 2.5656 -0.58%
2017-09-07 0 5.180 5.170 5.180 5.110 5.240 128,000 662,810 5.1782 2.595 2.590 2.595 2.560 2.625 255,484 2.5943 -0.19%
2017-09-06 0 5.190 5.160 5.210 5.040 5.200 224,000 1,149,370 5.1311 2.600 2.585 2.610 2.525 2.605 447,097 2.5707 1.76%
2017-09-05 0 5.100 5.060 5.100 5.060 5.170 113,000 576,840 5.1048 2.555 2.535 2.555 2.535 2.590 225,544 2.5575 0.00%
2017-09-04 0 5.100 5.060 5.100 5.000 5.140 365,000 1,850,630 5.0702 2.555 2.535 2.555 2.505 2.575 728,529 2.5402 0.59%
2017-09-01 0 5.070 5.070 5.080 5.020 5.190 675,000 3,419,080 5.0653 2.540 2.540 2.545 2.515 2.600 1,347,279 2.5378 -2.12%
2017-08-31 0 5.180 5.150 5.180 5.050 5.200 991,000 5,059,680 5.1056 2.595 2.580 2.595 2.530 2.605 1,978,005 2.5580 -1.15%
2017-08-30 0 5.240 5.210 5.240 5.140 5.300 1,032,000 5,430,240 5.2619 2.625 2.610 2.625 2.575 2.655 2,059,840 2.6362 2.54%
2017-08-29 0 5.110 5.080 5.120 5.050 5.180 348,000 1,783,750 5.1257 2.560 2.545 2.565 2.530 2.595 694,597 2.5680 0.00%
2017-08-28 0 5.110 5.110 5.120 5.070 5.240 643,000 3,287,660 5.1130 2.560 2.560 2.565 2.540 2.625 1,283,408 2.5617 -2.48%
2017-08-25 0 5.240 5.240 5.280 5.160 5.300 211,000 1,109,250 5.2571 2.625 2.625 2.645 2.585 2.655 421,149 2.6339 1.75%
2017-08-24 0 5.150 5.150 5.200 5.140 5.170 72,000 370,530 5.1463 2.580 2.580 2.605 2.575 2.590 143,710 2.5783 0.00%
2017-08-22 0 5.150 5.150 5.200 5.110 5.220 213,000 1,097,840 5.1542 2.580 2.580 2.605 2.560 2.615 425,141 2.5823 0.00%
2017-08-21 0 5.150 5.150 5.200 5.100 5.200 570,900 2,949,751 5.1668 2.580 2.580 2.605 2.555 2.605 1,139,499 2.5886 1.18%
2017-08-18 0 5.090 5.080 5.090 5.010 5.180 368,000 1,881,130 5.1118 2.550 2.545 2.550 2.510 2.595 734,517 2.5610 0.59%
2017-08-17 0 5.060 5.060 5.100 5.050 5.050 8,000 40,400 5.0500 2.535 2.535 2.555 2.530 2.530 15,968 2.5301 -0.78%
2017-08-16 0 5.100 5.070 5.120 5.010 5.200 177,000 904,180 5.1084 2.555 2.540 2.565 2.510 2.605 353,286 2.5593 0.59%
2017-08-15 0 5.070 5.070 5.090 5.020 5.100 148,000 750,670 5.0721 2.540 2.540 2.550 2.515 2.555 295,403 2.5412 -1.55%
2017-08-14 0 5.150 5.140 5.150 4.950 5.170 479,000 2,448,350 5.1114 2.580 2.575 2.580 2.480 2.590 956,069 2.5609 4.25%
2017-08-11 0 4.940 4.970 4.990 4.880 5.080 486,000 2,408,010 4.9548 2.475 2.490 2.500 2.445 2.545 970,041 2.4824 -1.79%
2017-08-10 0 5.030 5.030 5.050 5.010 5.120 1,026,000 5,221,387 5.0891 2.520 2.520 2.530 2.510 2.565 2,047,864 2.5497 -1.37%
2017-08-09 0 5.100 5.090 5.150 5.100 5.210 294,000 1,521,320 5.1746 2.555 2.550 2.580 2.555 2.610 586,815 2.5925 -1.35%
2017-08-08 0 5.170 5.170 5.210 5.170 5.260 353,000 1,836,160 5.2016 2.590 2.590 2.610 2.590 2.635 704,577 2.6060 -1.71%
2017-08-07 0 5.260 5.200 5.290 5.150 5.280 630,000 3,290,310 5.2227 2.635 2.605 2.650 2.580 2.645 1,257,460 2.6166 1.35%
2017-08-04 0 5.190 5.160 5.190 5.080 5.220 356,250 1,836,777 5.1559 2.600 2.585 2.600 2.545 2.615 711,064 2.5831 1.57%
2017-08-03 0 5.110 5.050 5.110 5.050 5.220 554,950 2,849,792 5.1352 2.560 2.530 2.560 2.530 2.615 1,107,663 2.5728 -0.58%
2017-08-02 0 5.140 5.100 5.140 4.920 5.190 664,000 3,372,070 5.0784 2.575 2.555 2.575 2.465 2.600 1,325,323 2.5443 2.19%
2017-08-01 0 5.030 5.030 5.050 5.010 5.160 1,394,000 7,074,260 5.0748 2.520 2.520 2.530 2.510 2.585 2,782,381 2.5425 -2.33%
2017-07-31 0 5.150 5.150 5.170 5.080 5.170 839,000 4,295,130 5.1193 2.580 2.580 2.590 2.545 2.590 1,674,618 2.5648 0.98%
2017-07-28 0 5.100 5.100 5.110 5.040 5.190 3,432,000 17,397,636 5.0692 2.555 2.555 2.560 2.525 2.600 6,850,165 2.5397 1.39%
2017-07-27 0 5.030 5.030 5.070 5.010 5.070 1,123,000 5,648,317 5.0297 2.520 2.520 2.540 2.510 2.540 2,241,473 2.5199 -0.59%
2017-07-26 0 5.060 5.000 5.060 4.980 5.060 698,000 3,479,640 4.9852 2.535 2.505 2.535 2.495 2.535 1,393,186 2.4976 2.22%
2017-07-25 0 4.950 4.950 4.970 4.880 5.010 77,000 380,650 4.9435 2.480 2.480 2.490 2.445 2.510 153,690 2.4767 0.81%
2017-07-24 0 4.910 4.910 4.990 4.800 5.000 340,000 1,662,100 4.8885 2.460 2.460 2.500 2.405 2.505 678,629 2.4492 -1.21%
2017-07-21 0 4.970 4.960 4.980 4.800 5.000 979,000 4,774,180 4.8766 2.490 2.485 2.495 2.405 2.505 1,954,053 2.4432 1.84%
2017-07-20 0 4.880 4.880 4.930 4.880 5.000 789,000 3,889,460 4.9296 2.445 2.445 2.470 2.445 2.505 1,574,819 2.4698 -1.61%
2017-07-19 0 4.960 4.920 4.960 4.880 5.020 1,166,000 5,747,990 4.9297 2.485 2.465 2.485 2.445 2.515 2,327,300 2.4698 -0.80%
2017-07-18 0 5.000 5.000 5.020 4.960 5.150 1,542,000 7,758,975 5.0318 2.505 2.505 2.515 2.485 2.580 3,077,784 2.5210 -2.72%
2017-07-17 0 5.140 5.140 5.200 5.120 5.250 488,000 2,524,330 5.1728 2.575 2.575 2.605 2.565 2.630 974,033 2.5916 -2.10%
2017-07-14 0 5.250 5.230 5.250 5.050 5.370 1,308,000 6,832,880 5.2239 2.630 2.620 2.630 2.530 2.690 2,610,727 2.6172 3.55%
2017-07-13 0 5.070 5.060 5.070 5.010 5.180 621,000 3,143,840 5.0625 2.540 2.535 2.540 2.510 2.595 1,239,497 2.5364 -0.78%
2017-07-12 0 5.110 5.080 5.140 5.050 5.200 1,838,000 9,440,790 5.1364 2.560 2.545 2.575 2.530 2.605 3,668,591 2.5734 2.40%
2017-07-11 0 4.990 5.000 5.030 4.800 5.250 76,897,000 357,456,060 4.6485 2.500 2.505 2.520 2.405 2.630 153,484,014 2.3289 7.78%
2017-07-10 0 4.630 4.660 4.700 4.450 4.880 3,063,000 14,476,552 4.7263 2.320 2.335 2.355 2.229 2.445 6,113,652 2.3679 4.99%
2017-07-07 0 4.410 4.410 4.420 4.320 4.410 486,357 2,129,435 4.3783 2.209 2.209 2.214 2.164 2.209 970,753 2.1936 0.68%
2017-07-06 0 4.380 4.320 4.390 4.330 4.390 56,000 244,380 4.3639 2.194 2.164 2.199 2.169 2.199 111,774 2.1864 0.92%
2017-07-05 0 4.340 4.290 4.340 4.290 4.350 70,000 301,780 4.3111 2.174 2.149 2.174 2.149 2.179 139,718 2.1599 0.93%
2017-07-04 0 4.300 4.290 4.300 4.250 4.380 82,000 353,000 4.3049 2.154 2.149 2.154 2.129 2.194 163,669 2.1568 -1.83%
2017-07-03 0 4.380 4.350 4.380 4.350 4.390 2,787,000 12,163,915 4.3645 2.194 2.179 2.194 2.179 2.199 5,562,765 2.1867 4.04%
2017-06-30 0 4.210 4.210 4.330 - - 0 0 - 2.109 2.109 2.169 - - 0 - 0.00%
2017-06-29 0 4.210 4.170 4.210 4.200 4.250 136,000 573,780 4.2190 2.109 2.089 2.109 2.104 2.129 271,452 2.1137 -0.47%
2017-06-28 0 4.230 4.230 4.290 4.150 4.350 601,000 2,590,110 4.3097 2.119 2.119 2.149 2.079 2.179 1,199,577 2.1592 -2.53%
2017-06-27 0 4.340 4.340 4.360 4.300 4.380 560,000 2,419,970 4.3214 2.174 2.174 2.184 2.154 2.194 1,117,743 2.1651 -0.46%
2017-06-26 0 4.360 4.340 4.390 4.340 4.390 60,000 261,690 4.3615 2.184 2.174 2.199 2.174 2.199 119,758 2.1852 0.69%
2017-06-23 0 4.330 4.310 4.330 4.290 4.340 946,000 4,091,390 4.3249 2.169 2.159 2.169 2.149 2.174 1,888,186 2.1668 -0.69%
2017-06-22 0 4.360 4.360 4.390 4.350 4.450 38,000 167,850 4.4171 2.184 2.184 2.199 2.179 2.229 75,847 2.2130 -0.46%
2017-06-21 0 4.380 4.350 4.380 4.300 4.450 578,821 2,529,380 4.3699 2.194 2.179 2.194 2.154 2.229 1,155,309 2.1894 1.39%
2017-06-20 0 4.320 4.300 4.320 4.210 4.320 1,498,000 6,322,806 4.2208 2.164 2.154 2.164 2.109 2.164 2,989,961 2.1147 1.41%
2017-06-19 0 4.260 4.200 4.280 4.170 4.270 762,000 3,205,330 4.2065 2.134 2.104 2.144 2.089 2.139 1,520,928 2.1075 1.43%
2017-06-16 0 4.200 4.210 4.250 4.170 4.290 1,738,000 7,346,950 4.2272 2.104 2.109 2.129 2.089 2.149 3,468,994 2.1179 -2.33%
2017-06-15 0 4.300 4.270 4.300 4.220 4.330 1,743,000 7,524,360 4.3169 2.154 2.139 2.154 2.114 2.169 3,478,974 2.1628 -0.46%
2017-06-14 0 4.320 4.310 4.320 4.240 4.350 1,140,000 4,902,710 4.3006 2.164 2.159 2.164 2.124 2.179 2,275,404 2.1547 -0.46%
2017-06-13 0 4.340 4.300 4.340 4.270 4.400 635,000 2,755,545 4.3394 2.174 2.154 2.174 2.139 2.204 1,267,440 2.1741 -0.23%
2017-06-12 0 4.350 4.350 4.390 4.230 4.390 302,000 1,308,450 4.3326 2.179 2.179 2.199 2.119 2.199 602,783 2.1707 0.00%
2017-06-09 0 4.350 4.270 4.350 4.180 4.350 338,000 1,448,910 4.2867 2.179 2.139 2.179 2.094 2.179 674,637 2.1477 1.64%
2017-06-08 0 4.280 4.270 4.280 4.070 4.320 5,891,000 25,199,820 4.2777 2.144 2.139 2.144 2.039 2.164 11,758,252 2.1432 0.94%
2017-06-07 0 4.240 4.240 4.260 4.210 4.420 1,602,000 6,838,270 4.2686 2.124 2.124 2.134 2.109 2.214 3,197,542 2.1386 -2.89%
2017-06-06 0 4.480 4.460 4.500 4.420 4.530 685,300 3,059,911 4.4651 2.188 2.178 2.197 2.158 2.212 1,403,437 2.1803 -0.44%
2017-06-05 0 4.500 4.480 4.540 4.430 4.600 804,000 3,637,200 4.5239 2.197 2.188 2.217 2.163 2.246 1,646,525 2.2090 -1.75%
2017-06-02 0 4.580 4.580 4.620 4.550 4.620 305,000 1,400,115 4.5905 2.236 2.236 2.256 2.222 2.256 624,615 2.2416 0.66%
2017-06-01 0 4.550 4.540 4.550 4.500 4.590 63,000 286,270 4.5440 2.222 2.217 2.222 2.197 2.241 129,019 2.2188 0.66%
2017-05-31 0 4.520 4.510 4.580 4.510 4.610 376,000 1,719,175 4.5723 2.207 2.202 2.236 2.202 2.251 770,017 2.2326 -0.88%
2017-05-29 0 4.560 4.560 4.570 4.500 4.640 83,000 379,470 4.5719 2.227 2.227 2.232 2.197 2.266 169,977 2.2325 -1.51%
2017-05-26 0 4.630 4.590 4.630 4.570 4.690 248,000 1,138,650 4.5913 2.261 2.241 2.261 2.232 2.290 507,883 2.2420 0.87%
2017-05-25 0 4.590 4.580 4.590 4.480 4.620 515,000 2,339,080 4.5419 2.241 2.236 2.241 2.188 2.256 1,054,677 2.2178 1.32%
2017-05-24 0 4.530 4.500 4.530 4.410 4.600 855,000 3,870,960 4.5274 2.212 2.197 2.212 2.153 2.246 1,750,969 2.2108 -0.88%
2017-05-23 0 4.570 4.570 4.580 4.540 4.650 1,185,000 5,480,060 4.6245 2.232 2.232 2.236 2.217 2.271 2,426,781 2.2582 -1.93%
2017-05-22 0 4.660 4.650 4.660 4.650 4.680 466,000 2,170,595 4.6579 2.275 2.271 2.275 2.271 2.285 954,329 2.2745 0.22%
2017-05-19 0 4.650 4.630 4.660 4.630 4.700 430,000 2,001,890 4.6556 2.271 2.261 2.275 2.261 2.295 880,604 2.2733 -0.64%
2017-05-18 0 4.680 4.680 4.700 4.640 4.710 473,000 2,221,450 4.6965 2.285 2.285 2.295 2.266 2.300 968,664 2.2933 -0.85%
2017-05-17 0 4.720 4.700 4.710 4.680 4.750 397,000 1,870,650 4.7120 2.305 2.295 2.300 2.285 2.319 813,023 2.3009 0.43%
2017-05-16 0 4.700 4.690 4.750 4.610 4.760 399,000 1,872,100 4.6920 2.295 2.290 2.319 2.251 2.324 817,119 2.2911 -0.21%
2017-05-15 0 4.710 4.710 4.720 4.670 4.720 139,000 654,040 4.7053 2.300 2.300 2.305 2.280 2.305 284,660 2.2976 -0.84%
2017-05-12 0 4.750 4.720 4.780 4.650 4.800 757,000 3,569,380 4.7152 2.319 2.305 2.334 2.271 2.344 1,550,273 2.3024 0.21%
2017-05-11 0 4.740 4.720 4.760 4.690 4.750 275,000 1,298,640 4.7223 2.315 2.305 2.324 2.290 2.319 563,177 2.3059 -0.21%
2017-05-10 0 4.750 4.750 4.770 4.680 4.820 424,000 2,023,370 4.7721 2.319 2.319 2.329 2.285 2.354 868,317 2.3302 -1.04%
2017-05-09 0 4.800 4.780 4.800 4.700 4.840 481,357 2,305,513 4.7896 2.344 2.334 2.344 2.295 2.363 985,779 2.3388 1.27%
2017-05-08 0 4.740 4.720 4.760 4.630 4.810 484,000 2,286,180 4.7235 2.315 2.305 2.324 2.261 2.349 991,192 2.3065 -1.86%
2017-05-05 0 4.830 4.830 4.840 4.630 4.830 888,000 4,219,130 4.7513 2.358 2.358 2.363 2.261 2.358 1,818,550 2.3201 0.21%
2017-05-04 0 4.820 4.820 4.830 4.760 4.860 897,664 4,302,649 4.7932 2.354 2.354 2.358 2.324 2.373 1,838,341 2.3405 1.69%
2017-05-02 0 4.740 4.730 4.780 4.730 4.790 263,000 1,252,565 4.7626 2.315 2.310 2.334 2.310 2.339 538,602 2.3256 0.00%
2017-04-28 0 4.740 4.740 4.760 4.720 4.760 148,000 702,060 4.7436 2.315 2.315 2.324 2.305 2.324 303,092 2.3163 -0.42%
2017-04-27 0 4.760 4.760 4.790 4.750 4.900 977,000 4,678,180 4.7883 2.324 2.324 2.339 2.319 2.393 2,000,814 2.3381 -2.46%
2017-04-26 0 4.880 4.870 4.880 4.860 4.900 326,000 1,591,090 4.8806 2.383 2.378 2.383 2.373 2.393 667,621 2.3832 -0.20%
2017-04-25 0 4.890 4.890 4.900 4.840 4.920 1,041,000 5,097,260 4.8965 2.388 2.388 2.393 2.363 2.402 2,131,881 2.3910 -0.20%
2017-04-24 0 4.900 4.890 4.910 4.850 4.900 109,000 532,800 4.8881 2.393 2.388 2.398 2.368 2.393 223,223 2.3869 0.00%
2017-04-21 0 4.900 4.900 4.910 4.890 4.920 463,000 2,271,200 4.9054 2.393 2.393 2.398 2.388 2.402 948,185 2.3953 0.00%
2017-04-20 0 4.900 4.900 4.910 4.830 5.000 689,000 3,386,470 4.9151 2.393 2.393 2.398 2.358 2.442 1,411,014 2.4000 -1.01%
2017-04-19 0 4.950 4.950 4.960 4.760 4.960 373,000 1,834,185 4.9174 2.417 2.417 2.422 2.324 2.422 763,873 2.4012 0.41%
2017-04-18 0 4.930 4.910 4.930 4.900 5.090 649,000 3,227,760 4.9734 2.407 2.398 2.407 2.393 2.485 1,329,098 2.4285 -1.20%
2017-04-13 0 4.990 4.990 5.000 4.940 5.040 178,000 888,430 4.9912 2.437 2.437 2.442 2.412 2.461 364,529 2.4372 0.81%
2017-04-12 0 4.950 4.920 4.970 4.900 5.000 791,000 3,931,556 4.9704 2.417 2.402 2.427 2.393 2.442 1,619,902 2.4270 -0.20%
2017-04-11 0 4.960 4.930 4.960 4.890 5.150 1,080,000 5,411,305 5.0105 2.422 2.407 2.422 2.388 2.515 2,211,750 2.4466 -3.69%
2017-04-10 0 5.150 5.130 5.160 5.120 5.220 848,000 4,374,797 5.1590 2.515 2.505 2.520 2.500 2.549 1,736,633 2.5191 -0.19%
2017-04-07 0 5.160 5.150 5.170 5.080 5.230 704,000 3,631,630 5.1586 2.520 2.515 2.525 2.481 2.554 1,441,733 2.5189 0.98%
2017-04-06 0 5.110 5.070 5.110 5.010 5.240 1,669,000 8,537,960 5.1156 2.495 2.476 2.495 2.446 2.559 3,417,972 2.4980 -3.04%
2017-04-05 0 5.270 5.270 5.280 5.160 5.430 2,916,000 15,442,780 5.2959 2.573 2.573 2.578 2.520 2.651 5,971,724 2.5860 3.13%
2017-04-03 0 5.110 5.110 5.120 4.900 5.130 1,530,000 7,708,580 5.0383 2.495 2.495 2.500 2.393 2.505 3,133,312 2.4602 4.93%
2017-03-31 0 4.870 4.810 4.870 4.720 4.870 1,226,000 5,833,840 4.7584 2.378 2.349 2.378 2.305 2.378 2,510,746 2.3235 3.18%
2017-03-30 0 4.720 4.730 4.740 4.640 4.880 1,344,000 6,339,730 4.7171 2.305 2.310 2.315 2.266 2.383 2,752,400 2.3033 -1.46%
2017-03-29 0 4.790 4.780 4.790 4.770 4.980 924,000 4,482,025 4.8507 2.339 2.334 2.339 2.329 2.432 1,892,275 2.3686 -3.04%
2017-03-28 0 4.940 4.910 4.930 4.910 5.090 890,000 4,435,115 4.9833 2.412 2.398 2.407 2.398 2.485 1,822,646 2.4333 -1.00%
2017-03-27 0 4.990 4.950 4.990 4.950 5.030 322,000 1,603,720 4.9805 2.437 2.417 2.437 2.417 2.456 659,429 2.4320 -0.20%
2017-03-24 0 5.000 5.000 5.040 5.000 5.080 299,000 1,503,910 5.0298 2.442 2.442 2.461 2.442 2.481 612,327 2.4561 -0.40%
2017-03-23 0 5.020 5.020 5.080 5.010 5.100 340,000 1,714,140 5.0416 2.451 2.451 2.481 2.446 2.490 696,292 2.4618 -0.59%
2017-03-22 0 5.050 5.060 5.100 5.020 5.170 537,000 2,728,220 5.0805 2.466 2.471 2.490 2.451 2.525 1,099,731 2.4808 -2.32%
2017-03-21 0 5.170 5.140 5.180 5.030 5.190 319,000 1,640,770 5.1435 2.525 2.510 2.529 2.456 2.534 653,285 2.5116 0.39%
2017-03-20 0 5.150 5.120 5.130 5.060 5.150 610,000 3,123,270 5.1201 2.515 2.500 2.505 2.471 2.515 1,249,229 2.5002 0.00%
2017-03-17 0 5.150 5.110 5.170 5.010 5.180 757,000 3,876,370 5.1207 2.515 2.495 2.525 2.446 2.529 1,550,273 2.5004 1.38%
2017-03-16 0 5.080 5.030 5.080 4.990 5.100 4,198,000 21,250,955 5.0622 2.481 2.456 2.481 2.437 2.490 8,597,153 2.4719 0.59%
2017-03-15 0 5.050 5.010 5.050 4.990 5.050 65,000 325,450 5.0069 2.466 2.446 2.466 2.437 2.466 133,115 2.4449 0.20%
2017-03-14 0 5.040 5.010 5.040 5.000 5.050 238,000 1,195,970 5.0251 2.461 2.446 2.461 2.442 2.466 487,404 2.4538 -0.79%
2017-03-13 0 5.080 5.050 5.080 5.030 5.080 287,000 1,450,710 5.0547 2.481 2.466 2.481 2.456 2.481 587,752 2.4682 1.20%
2017-03-10 0 5.020 5.020 5.050 4.970 5.060 269,000 1,354,380 5.0349 2.451 2.451 2.466 2.427 2.471 550,890 2.4585 -0.59%
2017-03-09 0 5.050 5.030 5.060 4.960 5.120 553,000 2,790,470 5.0461 2.466 2.456 2.471 2.422 2.500 1,132,498 2.4640 -2.51%
2017-03-08 0 5.180 5.180 5.190 5.160 5.280 227,000 1,185,230 5.2213 2.529 2.529 2.534 2.520 2.578 464,877 2.5496 -0.19%
2017-03-07 0 5.190 5.180 5.220 5.040 5.250 1,988,000 10,321,280 5.1918 2.534 2.529 2.549 2.461 2.564 4,071,258 2.5352 1.96%
2017-03-06 0 5.090 5.070 5.090 5.040 5.120 285,400 1,450,884 5.0837 2.485 2.476 2.485 2.461 2.500 584,475 2.4824 0.79%
2017-03-03 0 5.050 5.010 5.050 5.000 5.080 780,000 3,927,700 5.0355 2.466 2.446 2.466 2.442 2.481 1,597,375 2.4588 -0.59%
2017-03-02 0 5.080 5.040 5.080 5.000 5.110 816,000 4,131,740 5.0634 2.481 2.461 2.481 2.442 2.495 1,671,100 2.4725 1.40%
2017-03-01 0 5.010 5.010 5.040 4.870 5.060 1,504,000 7,475,973 4.9707 2.446 2.446 2.461 2.378 2.471 3,080,066 2.4272 1.01%
2017-02-28 0 4.960 4.950 4.960 4.900 4.980 325,000 1,611,080 4.9572 2.422 2.417 2.422 2.393 2.432 665,573 2.4206 0.00%
2017-02-27 0 4.960 4.960 4.980 4.850 5.030 357,000 1,756,060 4.9189 2.422 2.422 2.432 2.368 2.456 731,106 2.4019 -1.39%
2017-02-24 0 5.030 5.000 5.030 4.970 5.040 1,878,000 9,390,710 5.0004 2.456 2.442 2.456 2.427 2.461 3,845,987 2.4417 -0.59%
2017-02-23 0 5.060 5.060 5.070 5.000 5.100 476,000 2,409,880 5.0628 2.471 2.471 2.476 2.442 2.490 974,808 2.4722 -0.59%
2017-02-22 0 5.090 5.070 5.090 5.000 5.120 518,000 2,618,880 5.0558 2.485 2.476 2.485 2.442 2.500 1,060,821 2.4687 0.59%
2017-02-21 0 5.060 5.050 5.070 4.930 5.090 572,000 2,880,930 5.0366 2.471 2.466 2.476 2.407 2.485 1,171,408 2.4594 0.00%
2017-02-20 0 5.060 5.050 5.070 4.920 5.080 758,000 3,814,660 5.0325 2.471 2.466 2.476 2.402 2.481 1,552,321 2.4574 2.22%
2017-02-17 0 4.950 4.940 4.950 4.850 5.090 566,000 2,788,000 4.9258 2.417 2.412 2.417 2.368 2.485 1,159,121 2.4053 -0.80%
2017-02-16 0 4.990 4.940 5.020 4.950 5.070 1,016,000 5,073,810 4.9939 2.437 2.412 2.451 2.417 2.476 2,080,683 2.4385 -0.40%
2017-02-15 0 5.010 4.960 5.010 4.930 5.130 1,286,000 6,495,230 5.0507 2.446 2.422 2.446 2.407 2.505 2,633,620 2.4663 -2.15%
2017-02-14 0 5.120 5.100 5.120 5.100 5.140 779,000 3,989,690 5.1216 2.500 2.490 2.500 2.490 2.510 1,595,327 2.5009 -0.19%
2017-02-13 0 5.130 5.130 5.150 4.940 5.150 3,571,000 17,950,480 5.0267 2.505 2.505 2.515 2.412 2.515 7,313,109 2.4546 3.01%
2017-02-10 0 4.980 4.950 4.990 4.850 5.030 2,141,000 10,584,775 4.9438 2.432 2.417 2.437 2.368 2.456 4,384,589 2.4141 3.75%
2017-02-09 0 4.800 4.800 4.820 4.780 4.900 342,000 1,649,720 4.8237 2.344 2.344 2.354 2.334 2.393 700,387 2.3554 0.21%
2017-02-08 0 4.790 4.790 4.820 4.750 4.830 141,000 675,670 4.7920 2.339 2.339 2.354 2.319 2.358 288,756 2.3399 -0.21%
2017-02-07 0 4.800 4.800 4.830 4.740 4.830 278,000 1,332,850 4.7944 2.344 2.344 2.358 2.315 2.358 569,321 2.3411 -0.83%
2017-02-06 0 4.840 4.800 4.840 4.780 4.890 598,000 2,875,030 4.8077 2.363 2.344 2.363 2.334 2.388 1,224,654 2.3476 0.83%
2017-02-03 0 4.800 4.780 4.800 4.720 4.910 432,000 2,084,320 4.8248 2.344 2.334 2.344 2.305 2.398 884,700 2.3560 -1.44%
2017-02-02 0 4.870 4.870 4.900 4.860 4.910 171,000 834,430 4.8797 2.378 2.378 2.393 2.373 2.398 350,194 2.3828 -0.20%
2017-02-01 0 4.880 4.880 4.910 4.880 4.890 40,000 195,440 4.8860 2.383 2.383 2.398 2.383 2.388 81,917 2.3858 -0.41%
2017-01-27 0 4.900 4.900 4.940 4.880 4.920 65,000 318,200 4.8954 2.393 2.393 2.412 2.383 2.402 133,115 2.3904 -0.81%
2017-01-26 0 4.940 4.930 4.950 4.940 5.030 445,000 2,221,960 4.9932 2.412 2.407 2.417 2.412 2.456 911,323 2.4382 -1.40%
2017-01-25 0 5.010 4.990 5.020 4.990 5.070 692,000 3,478,195 5.0263 2.446 2.437 2.451 2.437 2.476 1,417,158 2.4543 -0.99%
2017-01-24 0 5.060 5.050 5.060 4.980 5.090 1,992,000 10,058,085 5.0492 2.471 2.466 2.471 2.432 2.485 4,079,449 2.4655 1.20%
2017-01-23 0 5.000 5.000 5.020 4.780 5.020 1,932,000 9,558,573 4.9475 2.442 2.442 2.451 2.334 2.451 3,956,574 2.4159 1.42%
2017-01-20 0 4.930 4.910 4.930 4.870 4.960 792,000 3,887,430 4.9084 2.407 2.398 2.407 2.378 2.422 1,621,950 2.3968 0.61%
2017-01-19 0 4.900 4.900 4.920 4.860 4.940 636,000 3,121,600 4.9082 2.393 2.393 2.402 2.373 2.412 1,302,475 2.3967 0.82%
2017-01-18 0 4.860 4.800 4.870 4.800 4.960 142,000 687,640 4.8425 2.373 2.344 2.378 2.344 2.422 290,804 2.3646 1.89%
2017-01-17 0 4.770 4.770 4.870 4.760 4.860 131,000 628,360 4.7966 2.329 2.329 2.378 2.324 2.373 268,277 2.3422 -1.04%
2017-01-16 0 4.820 4.780 4.820 4.790 4.900 186,000 898,960 4.8331 2.354 2.334 2.354 2.339 2.393 380,912 2.3600 -2.23%
2017-01-13 0 4.930 4.930 4.950 4.880 4.950 231,000 1,141,640 4.9422 2.407 2.407 2.417 2.383 2.417 473,069 2.4133 -0.60%
2017-01-12 0 4.960 4.960 5.000 4.900 5.080 627,338 3,118,674 4.9713 2.422 2.422 2.442 2.393 2.481 1,284,736 2.4275 0.40%
2017-01-11 0 4.940 4.940 4.970 4.660 4.960 608,000 2,940,120 4.8357 2.412 2.412 2.427 2.275 2.422 1,245,133 2.3613 5.11%
2017-01-10 0 4.700 4.700 4.800 4.660 4.790 325,000 1,537,780 4.7316 2.295 2.295 2.344 2.275 2.339 665,573 2.3105 -0.42%
2017-01-09 0 4.720 4.720 4.840 4.720 4.840 371,000 1,777,190 4.7903 2.305 2.305 2.363 2.305 2.363 759,777 2.3391 -0.21%
2017-01-06 0 4.730 4.730 4.780 4.660 4.800 88,303 418,328 4.7374 2.310 2.310 2.334 2.275 2.344 180,837 2.3133 0.21%
2017-01-05 0 4.720 4.720 4.840 4.710 4.840 57,000 270,660 4.7484 2.305 2.305 2.363 2.300 2.363 116,731 2.3187 0.43%
2017-01-04 0 4.700 4.700 4.850 4.700 4.830 146,000 696,990 4.7739 2.295 2.295 2.368 2.295 2.358 298,996 2.3311 -0.21%
2017-01-03 0 4.710 4.710 4.890 4.710 4.890 184,000 884,800 4.8087 2.300 2.300 2.388 2.300 2.388 376,817 2.3481 -1.88%
2016-12-30 0 4.800 4.790 4.880 4.670 4.880 371,901 1,775,999 4.7755 2.344 2.339 2.383 2.280 2.383 761,622 2.3319 2.78%
2016-12-29 0 4.670 4.670 4.750 4.670 4.700 75,000 352,190 4.6959 2.280 2.280 2.319 2.280 2.295 153,594 2.2930 -0.21%
2016-12-28 0 4.680 4.680 4.750 4.610 4.680 58,000 269,920 4.6538 2.285 2.285 2.319 2.251 2.285 118,779 2.2725 0.21%
2016-12-23 0 4.670 4.670 4.690 4.550 4.730 248,000 1,149,213 4.6339 2.280 2.280 2.290 2.222 2.310 507,883 2.2628 -0.64%
2016-12-22 0 4.700 4.700 4.750 4.680 4.830 58,000 274,180 4.7272 2.295 2.295 2.319 2.285 2.358 118,779 2.3083 -1.67%
2016-12-21 0 4.780 4.750 4.820 4.710 4.840 16,000 76,970 4.8106 2.334 2.319 2.354 2.300 2.363 32,767 2.3490 0.21%
2016-12-20 0 4.770 4.770 4.780 4.750 4.820 194,000 928,150 4.7843 2.329 2.329 2.334 2.319 2.354 397,296 2.3362 -0.42%
2016-12-19 0 4.790 4.790 4.820 4.550 4.830 325,000 1,521,060 4.6802 2.339 2.339 2.354 2.222 2.358 665,573 2.2853 -0.21%
2016-12-16 0 4.800 4.800 4.810 4.720 4.880 109,000 523,310 4.8010 2.344 2.344 2.349 2.305 2.383 223,223 2.3443 1.05%
2016-12-15 0 4.750 4.750 4.840 4.750 4.840 304,000 1,457,940 4.7959 2.319 2.319 2.363 2.319 2.363 622,567 2.3418 -1.66%
2016-12-14 0 4.830 4.800 4.840 4.780 4.850 309,000 1,486,110 4.8094 2.358 2.344 2.363 2.334 2.368 632,806 2.3484 0.62%
2016-12-13 0 4.800 4.800 4.830 4.640 4.850 487,000 2,322,530 4.7691 2.344 2.344 2.358 2.266 2.368 997,335 2.3287 3.45%
2016-12-12 0 4.640 4.620 4.640 4.620 4.720 375,000 1,748,110 4.6616 2.266 2.256 2.266 2.256 2.305 767,969 2.2763 -0.64%
2016-12-09 0 4.670 4.670 4.740 4.660 4.890 757,000 3,597,450 4.7522 2.280 2.280 2.315 2.275 2.388 1,550,273 2.3205 -2.91%
2016-12-08 0 4.810 4.810 4.830 4.800 4.890 351,000 1,699,880 4.8430 2.349 2.349 2.358 2.344 2.388 718,819 2.3648 -0.82%
2016-12-07 0 4.850 4.830 4.850 4.830 4.880 39,000 189,010 4.8464 2.368 2.358 2.368 2.358 2.383 79,869 2.3665 -1.02%
2016-12-06 0 4.900 4.900 4.930 4.900 4.980 298,000 1,470,480 4.9345 2.393 2.393 2.407 2.393 2.432 610,279 2.4095 0.20%
2016-12-05 0 4.890 4.890 4.920 4.780 4.950 1,231,000 6,029,130 4.8977 2.388 2.388 2.402 2.334 2.417 2,520,985 2.3916 2.73%
2016-12-02 0 4.760 4.760 4.800 4.750 4.860 213,000 1,019,385 4.7858 2.324 2.324 2.344 2.319 2.373 436,206 2.3369 -1.86%
2016-12-01 0 4.850 4.840 4.860 4.760 4.920 453,000 2,187,370 4.8286 2.368 2.363 2.373 2.324 2.402 927,706 2.3578 0.00%
2016-11-30 0 4.850 4.800 4.860 4.700 5.100 1,716,000 8,479,660 4.9415 2.368 2.344 2.373 2.295 2.490 3,514,225 2.4130 -4.34%
2016-11-29 0 5.070 5.070 5.080 5.070 5.130 256,000 1,302,720 5.0888 2.476 2.476 2.481 2.476 2.505 524,267 2.4848 -0.39%
2016-11-28 0 5.090 5.090 5.130 5.050 5.190 446,000 2,280,120 5.1124 2.485 2.485 2.505 2.466 2.534 913,371 2.4964 0.00%
2016-11-25 0 5.090 5.090 5.140 5.090 5.200 148,000 756,390 5.1107 2.485 2.485 2.510 2.485 2.539 303,092 2.4956 -2.12%
2016-11-24 0 5.200 5.160 5.200 5.000 5.200 1,647,000 8,474,150 5.1452 2.539 2.520 2.539 2.442 2.539 3,372,918 2.5124 1.56%
2016-11-23 0 5.120 5.080 5.110 5.080 5.130 761,000 3,891,935 5.1142 2.500 2.481 2.495 2.481 2.505 1,558,464 2.4973 0.59%
2016-11-22 0 5.090 5.080 5.100 5.060 5.140 1,124,000 5,725,040 5.0935 2.485 2.481 2.490 2.471 2.510 2,301,858 2.4871 0.79%
2016-11-21 0 5.050 5.020 5.050 5.020 5.150 181,000 916,060 5.0611 2.466 2.451 2.466 2.451 2.515 370,673 2.4713 0.00%
2016-11-18 0 5.050 5.030 5.050 4.970 5.100 971,000 4,897,050 5.0433 2.466 2.456 2.466 2.427 2.490 1,988,527 2.4627 0.20%
2016-11-17 0 5.040 5.020 5.040 4.990 5.100 171,407 864,365 5.0428 2.461 2.451 2.461 2.437 2.490 351,027 2.4624 -1.37%
2016-11-16 0 5.110 5.090 5.110 5.010 5.120 473,000 2,402,810 5.0799 2.495 2.485 2.495 2.446 2.500 968,664 2.4805 2.20%
2016-11-15 0 5.000 4.990 5.000 4.990 5.070 243,000 1,220,030 5.0207 2.442 2.437 2.442 2.437 2.476 497,644 2.4516 -1.19%
2016-11-14 0 5.060 5.050 5.100 4.970 5.140 385,000 1,951,530 5.0689 2.471 2.466 2.490 2.427 2.510 788,448 2.4752 -1.17%
2016-11-11 0 5.120 5.090 5.120 5.090 5.160 248,000 1,269,440 5.1187 2.500 2.485 2.500 2.485 2.520 507,883 2.4995 0.39%
2016-11-10 0 5.100 5.090 5.100 5.090 5.160 624,000 3,200,030 5.1283 2.490 2.485 2.490 2.485 2.520 1,277,900 2.5041 0.00%
2016-11-09 0 5.100 5.050 5.100 4.850 5.150 1,060,000 5,287,065 4.9878 2.490 2.466 2.490 2.368 2.515 2,170,791 2.4355 -0.58%
2016-11-08 0 5.130 5.100 5.130 5.080 5.150 234,000 1,195,105 5.1073 2.505 2.490 2.505 2.481 2.515 479,212 2.4939 0.39%
2016-11-07 0 5.110 5.100 5.110 5.090 5.160 87,000 443,770 5.1008 2.495 2.490 2.495 2.485 2.520 178,169 2.4907 -0.58%
2016-11-04 0 5.140 5.110 5.140 5.080 5.200 492,000 2,522,339 5.1267 2.510 2.495 2.510 2.481 2.539 1,007,575 2.5034 -0.39%
2016-11-03 0 5.160 5.160 5.170 5.100 5.200 270,000 1,386,899 5.1367 2.520 2.520 2.525 2.490 2.539 552,937 2.5082 0.58%
2016-11-02 0 5.130 5.130 5.150 5.120 5.250 356,000 1,846,750 5.1875 2.505 2.505 2.515 2.500 2.564 729,058 2.5331 -2.29%
2016-11-01 0 5.250 5.240 5.250 5.180 5.400 830,000 4,365,360 5.2595 2.564 2.559 2.564 2.529 2.637 1,699,771 2.5682 -2.05%
2016-10-31 0 5.360 5.340 5.360 5.260 5.360 943,000 5,020,490 5.3240 2.617 2.608 2.617 2.568 2.617 1,931,185 2.5997 0.75%
2016-10-28 0 5.320 5.320 5.360 5.290 5.430 889,000 4,754,430 5.3481 2.598 2.598 2.617 2.583 2.651 1,820,598 2.6115 -1.48%
2016-10-27 0 5.400 5.370 5.380 5.350 5.430 379,000 2,039,990 5.3826 2.637 2.622 2.627 2.612 2.651 776,160 2.6283 -1.64%
2016-10-26 0 5.490 5.440 5.500 5.350 5.530 5,019,000 27,544,320 5.4880 2.681 2.656 2.686 2.612 2.700 10,278,492 2.6798 1.29%
2016-10-25 0 5.420 5.400 5.420 5.320 5.450 2,794,000 15,003,420 5.3699 2.647 2.637 2.647 2.598 2.661 5,721,878 2.6221 0.74%
2016-10-24 0 5.380 5.380 5.400 5.160 5.500 4,401,000 23,724,120 5.3906 2.627 2.627 2.637 2.520 2.686 9,012,880 2.6322 2.67%
2016-10-20 0 5.240 5.210 5.260 5.130 5.260 2,272,000 11,796,020 5.1919 2.559 2.544 2.568 2.505 2.568 4,652,866 2.5352 -0.95%
2016-10-19 0 5.290 5.280 5.290 5.180 5.350 1,351,000 7,156,820 5.2974 2.583 2.578 2.583 2.529 2.612 2,766,735 2.5867 1.15%
2016-10-18 0 5.230 5.200 5.230 5.130 5.300 496,000 2,585,630 5.2130 2.554 2.539 2.554 2.505 2.588 1,015,767 2.5455 -0.19%
2016-10-17 0 5.240 5.200 5.240 5.100 5.300 492,000 2,564,100 5.2116 2.559 2.539 2.559 2.490 2.588 1,007,575 2.5448 -0.95%
2016-10-14 0 5.290 5.250 5.290 5.110 5.410 945,000 4,948,430 5.2364 2.583 2.564 2.583 2.495 2.642 1,935,281 2.5570 1.15%
2016-10-13 0 5.230 5.230 5.240 5.170 5.340 909,000 4,746,690 5.2219 2.554 2.554 2.559 2.525 2.608 1,861,556 2.5499 0.58%
2016-10-12 0 5.200 5.200 5.240 5.190 5.300 1,067,000 5,587,240 5.2364 2.539 2.539 2.559 2.534 2.588 2,185,127 2.5569 -1.14%
2016-10-11 0 5.260 5.260 5.270 5.120 5.350 3,902,000 20,558,410 5.2687 2.568 2.568 2.573 2.500 2.612 7,990,970 2.5727 -0.94%
2016-10-07 0 5.310 5.280 5.310 5.210 5.420 747,000 3,959,240 5.3002 2.593 2.578 2.593 2.544 2.647 1,529,794 2.5881 -1.30%
2016-10-06 0 5.380 5.370 5.380 5.180 5.400 1,443,000 7,677,090 5.3202 2.627 2.622 2.627 2.529 2.637 2,955,143 2.5979 3.46%
2016-10-05 0 5.200 5.200 5.210 5.120 5.420 1,305,000 6,794,460 5.2065 2.539 2.539 2.544 2.500 2.647 2,672,531 2.5423 0.97%
2016-10-04 0 5.150 5.140 5.150 4.890 5.160 609,000 3,069,040 5.0395 2.515 2.510 2.515 2.388 2.520 1,247,181 2.4608 5.10%
2016-10-03 0 4.900 4.900 4.940 4.830 4.970 95,000 465,310 4.8980 2.393 2.393 2.412 2.358 2.427 194,552 2.3917 1.24%
2016-09-30 0 4.840 4.830 4.840 4.770 4.850 2,521,000 12,176,010 4.8298 2.363 2.358 2.363 2.329 2.368 5,162,797 2.3584 -0.82%
2016-09-29 0 4.880 4.840 4.880 4.780 4.880 1,047,000 5,030,390 4.8046 2.383 2.363 2.383 2.334 2.383 2,144,168 2.3461 0.62%
2016-09-28 0 4.850 4.840 4.850 4.810 4.880 371,000 1,802,070 4.8573 2.368 2.363 2.368 2.349 2.383 759,777 2.3718 -0.61%
2016-09-27 0 4.880 4.860 4.880 4.790 4.930 315,000 1,531,950 4.8633 2.383 2.373 2.383 2.339 2.407 645,094 2.3748 0.62%
2016-09-26 0 4.850 4.830 4.850 4.810 4.960 1,201,000 5,882,580 4.8981 2.368 2.358 2.368 2.349 2.422 2,459,548 2.3917 -2.41%
2016-09-23 0 4.970 4.930 4.970 4.910 5.060 764,607 3,804,598 4.9759 2.427 2.407 2.427 2.398 2.471 1,565,851 2.4297 -1.00%
2016-09-22 0 5.020 5.010 5.030 4.930 5.200 2,521,000 12,831,180 5.0897 2.451 2.446 2.456 2.407 2.539 5,162,797 2.4853 1.83%
2016-09-21 0 4.930 4.930 4.940 4.700 4.940 4,237,000 20,383,720 4.8109 2.407 2.407 2.412 2.295 2.412 8,677,022 2.3492 4.23%
2016-09-20 0 4.730 4.700 4.730 4.680 4.750 2,043,000 9,598,370 4.6982 2.310 2.295 2.310 2.285 2.319 4,183,893 2.2941 1.07%
2016-09-19 0 4.680 4.650 4.680 4.620 4.750 3,609,000 16,894,070 4.6811 2.285 2.271 2.285 2.256 2.319 7,390,930 2.2858 1.30%
2016-09-15 0 4.620 4.610 4.620 4.590 4.650 959,000 4,429,420 4.6188 2.256 2.251 2.256 2.241 2.271 1,963,952 2.2554 0.65%
2016-09-14 0 4.590 4.590 4.600 4.550 4.610 388,000 1,779,090 4.5853 2.241 2.241 2.246 2.222 2.251 794,592 2.2390 -0.22%
2016-09-13 0 4.600 4.570 4.600 4.590 4.720 1,846,000 8,533,676 4.6228 2.246 2.232 2.246 2.241 2.305 3,780,454 2.2573 0.00%
2016-09-12 0 4.600 4.600 4.690 4.550 4.780 2,280,000 10,623,400 4.6594 2.246 2.246 2.290 2.222 2.334 4,669,249 2.2752 -5.54%
2016-09-09 0 4.870 4.850 4.900 4.750 4.960 2,337,000 11,289,435 4.8307 2.378 2.368 2.393 2.319 2.422 4,785,981 2.3589 1.88%
2016-09-08 0 4.780 4.730 4.780 4.700 4.840 1,280,000 6,117,276 4.7791 2.334 2.310 2.334 2.295 2.363 2,621,333 2.3337 0.00%
2016-09-07 0 4.780 4.720 4.780 4.700 4.800 927,000 4,415,013 4.7627 2.334 2.305 2.334 2.295 2.344 1,898,419 2.3256 -0.42%
2016-09-06 0 4.800 4.720 4.800 4.630 4.800 3,191,000 15,013,560 4.7050 2.344 2.305 2.344 2.261 2.344 6,534,901 2.2974 2.78%
2016-09-05 0 4.670 4.660 4.670 4.660 4.770 3,311,000 15,601,720 4.7121 2.280 2.275 2.280 2.275 2.329 6,780,651 2.3009 1.52%
2016-09-02 0 4.600 4.590 4.620 4.590 4.650 1,536,000 7,087,410 4.6142 2.246 2.241 2.256 2.241 2.271 3,145,600 2.2531 -0.22%
2016-09-01 0 4.610 4.590 4.610 4.590 4.760 1,895,000 8,780,810 4.6337 2.251 2.241 2.251 2.241 2.324 3,880,802 2.2626 -1.07%
2016-08-31 0 4.660 4.660 4.690 4.490 4.800 1,981,000 9,206,660 4.6475 2.275 2.275 2.290 2.192 2.344 4,056,922 2.2694 8.12%
2016-08-30 0 4.310 4.270 4.310 4.200 4.310 134,000 572,670 4.2737 2.105 2.085 2.105 2.051 2.105 274,421 2.0868 1.41%
2016-08-29 0 4.250 4.290 4.310 4.110 4.310 1,219,000 5,185,955 4.2543 2.075 2.095 2.105 2.007 2.105 2,496,410 2.0774 1.43%
2016-08-26 0 4.190 4.190 4.220 4.160 4.270 356,000 1,494,545 4.1982 2.046 2.046 2.061 2.031 2.085 729,058 2.0500 -0.71%
2016-08-25 0 4.220 4.220 4.240 4.200 4.290 203,000 859,200 4.2325 2.061 2.061 2.070 2.051 2.095 415,727 2.0667 -0.24%
2016-08-24 0 4.230 4.230 4.240 4.220 4.400 326,000 1,395,820 4.2817 2.066 2.066 2.070 2.061 2.149 667,621 2.0907 -2.98%
2016-08-23 0 4.360 4.310 4.360 4.190 4.400 122,000 528,670 4.3334 2.129 2.105 2.129 2.046 2.149 249,846 2.1160 0.69%
2016-08-22 0 4.330 4.330 4.400 4.260 4.400 158,000 688,470 4.3574 2.114 2.114 2.149 2.080 2.149 323,571 2.1277 -1.59%
2016-08-19 0 4.400 4.380 4.400 4.330 4.440 119,000 519,920 4.3691 2.149 2.139 2.149 2.114 2.168 243,702 2.1334 -0.23%
2016-08-18 0 4.410 4.390 4.410 4.310 4.440 48,000 210,220 4.3796 2.153 2.144 2.153 2.105 2.168 98,300 2.1386 0.46%
2016-08-17 0 4.390 4.390 4.420 4.340 4.500 220,000 975,850 4.4357 2.144 2.144 2.158 2.119 2.197 450,542 2.1659 -0.23%
2016-08-16 0 4.400 4.370 4.450 4.360 4.400 27,000 118,260 4.3800 2.149 2.134 2.173 2.129 2.149 55,294 2.1388 -0.45%
2016-08-15 0 4.420 4.400 4.450 4.330 4.450 134,000 589,800 4.4015 2.158 2.149 2.173 2.114 2.173 274,421 2.1493 0.45%
2016-08-12 0 4.400 4.370 4.400 4.300 4.450 117,000 514,150 4.3944 2.149 2.134 2.149 2.100 2.173 239,606 2.1458 0.23%
2016-08-11 0 4.390 4.380 4.460 4.310 4.480 32,000 140,900 4.4031 2.144 2.139 2.178 2.105 2.188 65,533 2.1501 0.23%
2016-08-10 0 4.380 4.380 4.500 4.380 4.500 401,000 1,785,600 4.4529 2.139 2.139 2.197 2.139 2.197 821,214 2.1743 -0.45%
2016-08-09 0 4.400 4.400 4.430 4.310 4.400 13,000 57,100 4.3923 2.149 2.149 2.163 2.105 2.149 26,623 2.1448 -0.68%
2016-08-08 0 4.430 4.430 4.440 4.300 4.430 198,000 870,280 4.3954 2.163 2.163 2.168 2.100 2.163 405,487 2.1463 1.84%
2016-08-05 0 4.350 4.340 4.350 4.180 4.350 240,000 1,034,360 4.3098 2.124 2.119 2.124 2.041 2.124 491,500 2.1045 2.35%
2016-08-04 0 4.250 4.250 4.270 4.170 4.280 99,000 418,770 4.2300 2.075 2.075 2.085 2.036 2.090 202,744 2.0655 0.24%
2016-08-03 0 4.240 4.210 4.250 4.130 4.300 55,000 232,440 4.2262 2.070 2.056 2.075 2.017 2.100 112,635 2.0636 1.19%
2016-08-01 0 4.190 4.190 4.220 4.120 4.210 33,000 137,330 4.1615 2.046 2.046 2.061 2.012 2.056 67,581 2.0321 0.24%
2016-07-29 0 4.180 4.180 4.200 4.170 4.330 281,000 1,189,315 4.2324 2.041 2.041 2.051 2.036 2.114 575,465 2.0667 -3.24%
2016-07-28 0 4.320 4.340 4.360 4.280 4.390 332,000 1,445,120 4.3528 2.109 2.119 2.129 2.090 2.144 679,908 2.1255 -0.92%
2016-07-27 0 4.360 4.360 4.380 4.330 4.490 607,468 2,665,429 4.3878 2.129 2.129 2.139 2.114 2.192 1,244,044 2.1426 0.46%
2016-07-26 0 4.340 4.340 4.360 4.290 4.370 329,000 1,429,980 4.3464 2.119 2.119 2.129 2.095 2.134 673,764 2.1224 0.70%
2016-07-25 0 4.310 4.300 4.310 4.270 4.340 88,000 378,780 4.3043 2.105 2.100 2.105 2.085 2.119 180,217 2.1018 -0.23%
2016-07-22 0 4.320 4.290 4.340 4.260 4.410 379,000 1,646,860 4.3453 2.109 2.095 2.119 2.080 2.153 776,160 2.1218 -0.23%
2016-07-21 0 4.330 4.290 4.330 4.280 4.350 352,000 1,519,290 4.3162 2.114 2.095 2.114 2.090 2.124 720,867 2.1076 1.17%
2016-07-20 0 4.280 4.280 4.290 4.210 4.300 133,000 568,380 4.2735 2.090 2.090 2.095 2.056 2.100 272,373 2.0868 0.23%
2016-07-19 0 4.270 4.270 4.300 4.260 4.310 325,000 1,396,210 4.2960 2.085 2.085 2.100 2.080 2.105 665,573 2.0978 -0.70%
2016-07-18 0 4.300 4.300 4.310 4.260 4.400 771,000 3,315,750 4.3006 2.100 2.100 2.105 2.080 2.149 1,578,944 2.1000 0.94%
2016-07-15 0 4.260 4.240 4.260 4.170 4.270 260,000 1,100,690 4.2334 2.080 2.070 2.080 2.036 2.085 532,458 2.0672 1.19%
2016-07-14 0 4.210 4.200 4.220 4.140 4.220 125,000 524,210 4.1937 2.056 2.051 2.061 2.022 2.061 255,990 2.0478 0.24%
2016-07-13 0 4.200 4.180 4.270 4.180 4.330 24,000 101,510 4.2296 2.051 2.041 2.085 2.041 2.114 49,150 2.0653 0.48%
2016-07-12 0 4.180 4.170 4.260 4.120 4.280 229,000 962,840 4.2045 2.041 2.036 2.080 2.012 2.090 468,973 2.0531 0.00%
2016-07-11 0 4.180 4.180 4.190 4.120 4.240 134,000 560,080 4.1797 2.041 2.041 2.046 2.012 2.070 274,421 2.0410 1.21%
2016-07-08 0 4.130 4.130 4.180 4.100 4.210 366,468 1,513,142 4.1290 2.017 2.017 2.041 2.002 2.056 750,496 2.0162 -1.20%
2016-07-07 0 4.180 4.180 4.190 4.100 4.270 974,000 4,056,700 4.1650 2.041 2.041 2.046 2.002 2.085 1,994,671 2.0338 -1.18%
2016-07-06 0 4.230 4.220 4.240 4.160 4.350 101,000 426,880 4.2265 2.066 2.061 2.070 2.031 2.124 206,840 2.0638 -1.40%
2016-07-05 0 4.290 4.260 4.290 4.200 4.360 301,000 1,282,965 4.2623 2.095 2.080 2.095 2.051 2.129 616,423 2.0813 1.66%
2016-07-04 0 4.220 4.200 4.250 4.190 4.390 912,000 3,897,910 4.2740 2.061 2.051 2.075 2.046 2.144 1,867,700 2.0870 0.48%
2016-06-30 0 4.200 4.120 4.200 3.960 4.270 418,000 1,711,630 4.0948 2.051 2.012 2.051 1.934 2.085 856,029 1.9995 4.48%
2016-06-29 0 4.020 4.000 4.020 3.910 4.020 181,000 718,790 3.9712 1.963 1.953 1.963 1.909 1.963 370,673 1.9391 1.26%
2016-06-28 0 3.970 3.960 4.000 3.850 4.090 422,000 1,661,160 3.9364 1.939 1.934 1.953 1.880 1.997 864,221 1.9221 -1.24%
2016-06-27 0 4.020 4.020 4.030 3.970 4.060 238,000 958,260 4.0263 1.963 1.963 1.968 1.939 1.983 487,404 1.9660 0.25%
2016-06-24 0 4.010 4.010 4.060 3.960 4.050 138,000 551,160 3.9939 1.958 1.958 1.983 1.934 1.978 282,612 1.9502 -2.67%
2016-06-23 0 4.120 4.120 4.130 4.030 4.130 339,000 1,383,640 4.0815 2.012 2.012 2.017 1.968 2.017 694,244 1.9930 1.23%
2016-06-22 0 4.070 4.070 4.090 4.030 4.120 371,000 1,514,060 4.0810 1.987 1.987 1.997 1.968 2.012 759,777 1.9928 -0.25%
2016-06-21 0 4.080 4.070 4.080 4.010 4.160 180,000 733,890 4.0772 1.992 1.987 1.992 1.958 2.031 368,625 1.9909 1.24%
2016-06-20 0 4.030 4.020 4.050 3.910 4.090 2,195,000 8,924,110 4.0657 1.968 1.963 1.978 1.909 1.997 4,495,177 1.9853 0.50%
2016-06-17 0 4.010 4.000 4.010 3.980 4.190 191,000 773,280 4.0486 1.958 1.953 1.958 1.943 2.046 391,152 1.9769 -3.61%
2016-06-16 0 4.160 4.110 4.170 3.960 4.170 671,000 2,723,090 4.0583 2.031 2.007 2.036 1.934 2.036 1,374,152 1.9817 1.96%
2016-06-15 0 4.080 4.080 4.120 4.010 4.170 952,000 3,857,595 4.0521 1.992 1.992 2.012 1.958 2.036 1,949,616 1.9786 0.25%
2016-06-14 0 4.070 4.070 4.090 4.030 4.110 151,000 616,370 4.0819 1.987 1.987 1.997 1.968 2.007 309,235 1.9932 -0.97%
2016-06-13 0 4.110 4.100 4.110 4.000 4.160 220,000 902,705 4.1032 2.007 2.002 2.007 1.953 2.031 450,542 2.0036 -4.00%
2016-06-10 0 4.380 4.260 4.380 4.240 4.570 2,889,000 12,534,255 4.3386 2.090 2.033 2.090 2.024 2.181 6,053,143 2.0707 1.39%
2016-06-08 0 4.320 4.310 4.320 4.290 4.370 307,900 1,332,762 4.3286 2.062 2.057 2.062 2.047 2.086 645,124 2.0659 -0.69%
2016-06-07 0 4.350 4.350 4.370 4.190 4.380 958,000 4,154,370 4.3365 2.076 2.076 2.086 2.000 2.090 2,007,238 2.0697 4.07%
2016-06-06 0 4.180 4.180 4.200 4.130 4.230 73,000 305,360 4.1830 1.995 1.995 2.005 1.971 2.019 152,952 1.9964 -0.48%
2016-06-03 0 4.200 4.200 4.240 4.110 4.200 102,000 425,070 4.1674 2.005 2.005 2.024 1.962 2.005 213,714 1.9890 1.20%
2016-06-02 0 4.150 4.150 4.160 4.020 4.210 314,000 1,293,470 4.1193 1.981 1.981 1.985 1.919 2.009 657,905 1.9660 -2.12%
2016-06-01 0 4.240 4.230 4.240 4.130 4.250 364,000 1,537,735 4.2245 2.024 2.019 2.024 1.971 2.028 762,667 2.0163 1.68%
2016-05-31 0 4.170 4.170 4.220 4.090 4.230 116,000 485,973 4.1894 1.990 1.990 2.014 1.952 2.019 243,048 1.9995 1.71%
2016-05-30 0 4.100 4.100 4.120 4.030 4.120 169,000 691,060 4.0891 1.957 1.957 1.966 1.923 1.966 354,095 1.9516 1.49%
2016-05-27 0 4.040 4.020 4.040 3.960 4.050 401,000 1,610,930 4.0173 1.928 1.919 1.928 1.890 1.933 840,191 1.9173 2.28%
2016-05-26 0 3.950 3.940 3.950 3.880 3.990 265,000 1,046,680 3.9497 1.885 1.880 1.885 1.852 1.904 555,238 1.8851 0.77%
2016-05-25 0 3.920 3.890 4.000 3.890 4.080 997,000 3,969,199 3.9811 1.871 1.857 1.909 1.857 1.947 2,088,952 1.9001 -0.51%
2016-05-24 0 3.940 3.940 4.000 3.920 4.080 786,000 3,134,010 3.9873 1.880 1.880 1.909 1.871 1.947 1,646,857 1.9030 -4.14%
2016-05-23 0 4.110 4.080 4.120 4.070 4.210 1,030,000 4,236,090 4.1127 1.962 1.947 1.966 1.943 2.009 2,158,095 1.9629 -2.14%
2016-05-20 0 4.200 4.200 4.260 4.200 4.300 2,163,000 9,179,280 4.2438 2.005 2.005 2.033 2.005 2.052 4,532,000 2.0254 0.00%
2016-05-19 0 4.200 4.200 4.280 4.050 4.240 1,078,000 4,530,400 4.2026 2.005 2.005 2.043 1.933 2.024 2,258,667 2.0058 -1.64%
2016-05-18 0 4.270 4.270 4.280 4.170 4.380 3,380,670 14,484,399 4.2845 2.038 2.038 2.043 1.990 2.090 7,083,309 2.0449 -2.06%
2016-05-17 0 4.360 4.340 4.370 4.300 4.390 3,747,000 16,207,756 4.3255 2.081 2.071 2.086 2.052 2.095 7,850,857 2.0645 0.69%
2016-05-16 0 4.330 4.310 4.330 4.250 4.350 2,944,000 12,645,635 4.2954 2.067 2.057 2.067 2.028 2.076 6,168,381 2.0501 -0.46%
2016-05-13 0 4.350 4.340 4.360 4.300 4.450 886,000 3,865,550 4.3629 2.076 2.071 2.081 2.052 2.124 1,856,381 2.0823 -2.25%
2016-05-12 0 4.450 4.410 4.450 4.300 4.500 277,000 1,225,842 4.4254 2.124 2.105 2.124 2.052 2.148 580,381 2.1121 2.30%
2016-05-11 0 4.350 4.350 4.360 4.340 4.380 791,000 3,448,601 4.3598 2.076 2.076 2.081 2.071 2.090 1,657,333 2.0808 -0.46%
2016-05-10 0 4.370 4.340 4.370 4.330 4.370 117,000 509,690 4.3563 2.086 2.071 2.086 2.067 2.086 245,143 2.0792 0.00%
2016-05-09 0 4.370 4.340 4.370 4.300 4.500 991,000 4,373,100 4.4128 2.086 2.071 2.086 2.052 2.148 2,076,381 2.1061 -2.02%
2016-05-06 0 4.460 4.440 4.460 4.430 4.530 982,000 4,394,555 4.4751 2.129 2.119 2.129 2.114 2.162 2,057,524 2.1358 -0.22%
2016-05-05 0 4.470 4.470 4.480 4.440 4.530 615,000 2,754,560 4.4790 2.133 2.133 2.138 2.119 2.162 1,288,571 2.1377 -1.54%
2016-05-04 0 4.540 4.520 4.540 4.420 4.550 786,092 3,555,723 4.5233 2.167 2.157 2.167 2.110 2.172 1,647,050 2.1588 0.89%
2016-05-03 0 4.500 4.480 4.500 4.450 4.550 724,000 3,251,300 4.4907 2.148 2.138 2.148 2.124 2.172 1,516,952 2.1433 0.00%
2016-04-29 0 4.500 4.500 4.510 4.430 4.580 621,000 2,808,240 4.5221 2.148 2.148 2.153 2.114 2.186 1,301,143 2.1583 -0.22%
2016-04-28 0 4.510 4.500 4.520 4.480 4.580 993,000 4,499,188 4.5309 2.153 2.148 2.157 2.138 2.186 2,080,572 2.1625 0.67%
2016-04-27 0 4.480 4.470 4.500 4.350 4.740 583,000 2,609,890 4.4767 2.138 2.133 2.148 2.076 2.262 1,221,524 2.1366 2.52%
2016-04-26 0 4.370 4.370 4.400 4.330 4.430 330,000 1,437,380 4.3557 2.086 2.086 2.100 2.067 2.114 691,429 2.0789 -0.46%
2016-04-25 0 4.390 4.330 4.390 4.320 4.430 780,000 3,416,060 4.3796 2.095 2.067 2.095 2.062 2.114 1,634,286 2.0902 -0.68%
2016-04-22 0 4.420 4.420 4.430 4.340 4.480 743,000 3,270,540 4.4018 2.110 2.110 2.114 2.071 2.138 1,556,762 2.1009 0.23%
2016-04-21 0 4.410 4.400 4.410 4.350 4.500 513,000 2,276,230 4.4371 2.105 2.100 2.105 2.076 2.148 1,074,857 2.1177 0.00%
2016-04-20 0 4.410 4.410 4.430 4.300 4.500 949,000 4,182,820 4.4076 2.105 2.105 2.114 2.052 2.148 1,988,381 2.1036 -0.68%
2016-04-19 0 4.440 4.410 4.440 4.320 4.500 1,564,000 6,879,790 4.3988 2.119 2.105 2.119 2.062 2.148 3,276,953 2.0994 3.26%
2016-04-18 0 4.300 4.300 4.340 4.210 4.390 794,000 3,402,885 4.2857 2.052 2.052 2.071 2.009 2.095 1,663,619 2.0455 1.90%
2016-04-15 0 4.220 4.210 4.250 4.150 4.330 697,000 2,955,250 4.2400 2.014 2.009 2.028 1.981 2.067 1,460,381 2.0236 -2.31%
2016-04-14 0 4.320 4.310 4.330 4.240 4.400 1,062,000 4,611,550 4.3423 2.062 2.057 2.067 2.024 2.100 2,225,143 2.0725 1.41%
2016-04-13 0 4.260 4.260 4.270 4.150 4.400 1,908,000 8,225,750 4.3112 2.033 2.033 2.038 1.981 2.100 3,997,714 2.0576 0.71%
2016-04-12 0 4.230 4.180 4.230 4.150 4.250 172,000 721,130 4.1926 2.019 1.995 2.019 1.981 2.028 360,381 2.0010 0.00%
2016-04-11 0 4.230 4.230 4.280 4.100 4.290 516,000 2,182,190 4.2291 2.019 2.019 2.043 1.957 2.047 1,081,143 2.0184 1.93%
2016-04-08 0 4.150 4.100 4.150 4.060 4.150 119,000 487,400 4.0958 1.981 1.957 1.981 1.938 1.981 249,333 1.9548 0.48%
2016-04-07 0 4.130 4.120 4.180 4.100 4.180 167,000 692,940 4.1493 1.971 1.966 1.995 1.957 1.995 349,905 1.9804 0.00%
2016-04-06 0 4.130 4.110 4.160 4.100 4.200 309,000 1,292,710 4.1835 1.971 1.962 1.985 1.957 2.005 647,429 1.9967 0.49%
2016-04-05 0 4.110 4.100 4.110 4.080 4.210 351,000 1,443,308 4.1120 1.962 1.957 1.962 1.947 2.009 735,429 1.9625 -3.29%
2016-04-01 0 4.250 4.240 4.250 4.210 4.290 266,000 1,130,690 4.2507 2.028 2.024 2.028 2.009 2.047 557,333 2.0287 0.24%
2016-03-31 0 4.240 4.240 4.270 4.190 4.360 323,000 1,374,890 4.2566 2.024 2.024 2.038 2.000 2.081 676,762 2.0316 -1.40%
2016-03-30 0 4.300 4.290 4.300 4.220 4.360 635,000 2,735,330 4.3076 2.052 2.047 2.052 2.014 2.081 1,330,476 2.0559 1.90%
2016-03-29 0 4.220 4.220 4.270 4.080 4.280 748,000 3,125,978 4.1791 2.014 2.014 2.038 1.947 2.043 1,567,238 1.9946 3.69%
2016-03-24 0 4.070 4.070 4.080 3.960 4.080 1,332,000 5,412,440 4.0634 1.943 1.943 1.947 1.890 1.947 2,790,857 1.9393 -0.73%
2016-03-23 0 4.100 4.080 4.120 4.070 4.130 1,154,000 4,722,980 4.0927 1.957 1.947 1.966 1.943 1.971 2,417,905 1.9533 0.24%
2016-03-22 0 4.090 4.070 4.090 4.020 4.130 2,044,000 8,273,110 4.0475 1.952 1.943 1.952 1.919 1.971 4,282,667 1.9318 2.25%
2016-03-21 0 4.000 3.990 4.000 3.960 4.070 1,514,000 6,082,150 4.0173 1.909 1.904 1.909 1.890 1.943 3,172,191 1.9173 0.00%
2016-03-18 0 4.000 4.000 4.030 3.970 4.040 655,000 2,624,480 4.0068 1.909 1.909 1.923 1.895 1.928 1,372,381 1.9124 -0.50%
2016-03-17 0 4.020 4.000 4.020 3.970 4.040 798,000 3,197,350 4.0067 1.919 1.909 1.919 1.895 1.928 1,672,000 1.9123 1.77%
2016-03-16 0 3.950 3.950 3.980 3.900 3.990 1,010,000 3,992,300 3.9528 1.885 1.885 1.900 1.861 1.904 2,116,191 1.8866 0.51%
2016-03-15 0 3.930 3.910 3.930 3.850 4.020 885,000 3,454,520 3.9034 1.876 1.866 1.876 1.837 1.919 1,854,286 1.8630 -0.25%
2016-03-14 0 3.940 3.940 4.010 3.940 4.070 1,862,000 7,451,050 4.0016 1.880 1.880 1.914 1.880 1.943 3,901,333 1.9099 -1.99%
2016-03-11 0 4.020 4.000 4.020 3.910 4.090 1,772,000 7,099,870 4.0067 1.919 1.909 1.919 1.866 1.952 3,712,762 1.9123 0.25%
2016-03-10 0 4.010 4.010 4.020 3.640 4.130 4,662,000 18,347,680 3.9356 1.914 1.914 1.919 1.737 1.971 9,768,000 1.8783 10.16%
2016-03-09 0 3.640 3.640 3.650 3.630 3.670 439,000 1,601,705 3.6485 1.737 1.737 1.742 1.732 1.752 919,810 1.7413 -0.82%
2016-03-08 0 3.670 3.650 3.660 3.630 3.710 874,000 3,199,905 3.6612 1.752 1.742 1.747 1.732 1.771 1,831,238 1.7474 0.00%
2016-03-07 0 3.670 3.660 3.680 3.660 3.740 634,000 2,343,760 3.6968 1.752 1.747 1.756 1.747 1.785 1,328,381 1.7644 1.38%
2016-03-04 0 3.620 3.620 3.630 3.500 3.710 1,811,000 6,585,975 3.6367 1.728 1.728 1.732 1.670 1.771 3,794,476 1.7357 -0.82%
2016-03-03 0 3.650 3.640 3.650 3.620 3.800 1,212,000 4,453,435 3.6745 1.742 1.737 1.742 1.728 1.814 2,539,429 1.7537 -1.88%
2016-03-02 0 3.720 3.710 3.740 3.670 3.800 887,000 3,296,445 3.7164 1.775 1.771 1.785 1.752 1.814 1,858,476 1.7737 1.09%
2016-03-01 0 3.680 3.680 3.700 3.580 3.710 201,000 737,220 3.6678 1.756 1.756 1.766 1.709 1.771 421,143 1.7505 1.94%
2016-02-29 0 3.610 3.610 3.710 3.580 3.700 183,000 663,240 3.6243 1.723 1.723 1.771 1.709 1.766 383,429 1.7298 -2.17%
2016-02-26 0 3.690 3.650 3.710 3.620 3.730 187,000 685,880 3.6678 1.761 1.742 1.771 1.728 1.780 391,810 1.7505 2.79%
2016-02-25 0 3.590 3.590 3.610 3.480 3.660 508,000 1,816,856 3.5765 1.713 1.713 1.723 1.661 1.747 1,064,381 1.7070 -2.71%
2016-02-24 0 3.690 3.690 3.710 3.650 3.750 643,000 2,381,080 3.7031 1.761 1.761 1.771 1.742 1.790 1,347,238 1.7674 -1.07%
2016-02-23 0 3.730 3.690 3.750 3.690 3.830 824,000 3,100,340 3.7625 1.780 1.761 1.790 1.761 1.828 1,726,476 1.7958 -2.86%
2016-02-22 0 3.840 3.840 3.850 3.840 3.980 1,027,000 3,991,730 3.8868 1.833 1.833 1.837 1.833 1.900 2,151,810 1.8551 -0.78%
2016-02-19 0 3.870 3.830 3.870 3.760 3.900 337,000 1,300,130 3.8580 1.847 1.828 1.847 1.795 1.861 706,095 1.8413 0.52%
2016-02-18 0 3.850 3.840 3.860 3.780 3.920 1,092,000 4,231,980 3.8754 1.837 1.833 1.842 1.804 1.871 2,288,000 1.8496 2.67%
2016-02-17 0 3.750 3.750 3.780 3.740 3.810 144,000 542,630 3.7683 1.790 1.790 1.804 1.785 1.818 301,714 1.7985 -0.27%
2016-02-16 0 3.760 3.760 3.790 3.690 3.810 116,000 438,680 3.7817 1.795 1.795 1.809 1.761 1.818 243,048 1.8049 1.90%
2016-02-15 0 3.690 3.690 3.700 3.580 3.760 344,000 1,257,190 3.6546 1.761 1.761 1.766 1.709 1.795 720,762 1.7443 4.24%
2016-02-12 0 3.540 3.490 3.540 3.430 3.790 1,024,000 3,623,970 3.5390 1.690 1.666 1.690 1.637 1.809 2,145,524 1.6891 -5.85%
2016-02-11 0 3.760 3.760 3.830 3.760 3.880 247,000 942,990 3.8178 1.795 1.795 1.828 1.795 1.852 517,524 1.8221 -5.05%
2016-02-05 0 3.960 3.940 3.960 3.900 4.000 576,000 2,283,800 3.9649 1.890 1.880 1.890 1.861 1.909 1,206,857 1.8924 -1.25%
2016-02-04 0 4.010 4.000 4.010 3.910 4.020 428,000 1,712,200 4.0005 1.914 1.909 1.914 1.866 1.919 896,762 1.9093 0.50%
2016-02-03 0 3.990 3.960 3.990 3.900 4.020 1,854,000 7,454,290 4.0207 1.904 1.890 1.904 1.861 1.919 3,884,572 1.9189 -1.72%
2016-02-02 0 4.060 4.040 4.060 4.030 4.110 326,000 1,317,596 4.0417 1.938 1.928 1.938 1.923 1.962 683,048 1.9290 0.74%
2016-02-01 0 4.030 4.000 4.030 3.980 4.060 608,000 2,445,330 4.0219 1.923 1.909 1.923 1.900 1.938 1,273,905 1.9196 -0.25%
2016-01-29 0 4.040 4.030 4.070 3.860 4.200 292,000 1,176,870 4.0304 1.928 1.923 1.943 1.842 2.005 611,810 1.9236 4.12%
2016-01-28 0 3.880 3.830 3.900 3.830 4.030 618,000 2,425,130 3.9242 1.852 1.828 1.861 1.828 1.923 1,294,857 1.8729 -3.48%
2016-01-27 0 4.020 4.010 4.020 4.000 4.070 2,287,000 9,221,505 4.0321 1.919 1.914 1.919 1.909 1.943 4,791,810 1.9244 0.50%
2016-01-26 0 4.000 4.000 4.020 3.990 4.130 405,000 1,634,170 4.0350 1.909 1.909 1.919 1.904 1.971 848,571 1.9258 -3.15%
2016-01-25 0 4.130 4.100 4.130 4.130 4.160 400,000 1,657,070 4.1427 1.971 1.957 1.971 1.971 1.985 838,095 1.9772 0.24%
2016-01-22 0 4.120 4.100 4.130 4.060 4.150 692,000 2,846,160 4.1129 1.966 1.957 1.971 1.938 1.981 1,449,905 1.9630 2.23%
2016-01-21 0 4.030 4.000 4.030 3.990 4.150 743,000 3,013,575 4.0560 1.923 1.909 1.923 1.904 1.981 1,556,762 1.9358 -2.42%
2016-01-20 0 4.130 4.130 4.140 4.110 4.200 1,815,000 7,553,820 4.1619 1.971 1.971 1.976 1.962 2.005 3,802,857 1.9864 -1.20%
2016-01-19 0 4.180 4.180 4.200 4.060 4.240 582,000 2,432,730 4.1799 1.995 1.995 2.005 1.938 2.024 1,219,429 1.9950 0.72%
2016-01-18 0 4.150 4.080 4.150 3.890 4.200 215,000 876,910 4.0787 1.981 1.947 1.981 1.857 2.005 450,476 1.9466 -1.66%
2016-01-15 0 4.220 4.200 4.220 4.170 4.330 386,000 1,633,530 4.2319 2.014 2.005 2.014 1.990 2.067 808,762 2.0198 -2.76%
2016-01-14 0 4.340 4.320 4.350 4.170 4.350 160,000 682,700 4.2669 2.071 2.062 2.076 1.990 2.076 335,238 2.0365 -0.91%
2016-01-13 0 4.380 4.340 4.380 4.340 4.410 1,058,000 4,563,205 4.3130 2.090 2.071 2.090 2.071 2.105 2,216,762 2.0585 2.58%
2016-01-12 0 4.270 4.220 4.300 4.240 4.520 171,000 735,160 4.2992 2.038 2.014 2.052 2.024 2.157 358,286 2.0519 0.95%
2016-01-11 0 4.230 4.200 4.230 4.150 4.300 614,001 2,596,734 4.2292 2.019 2.005 2.019 1.981 2.052 1,286,478 2.0185 -3.86%
2016-01-08 0 4.400 4.350 4.400 4.270 4.500 884,000 3,881,745 4.3911 2.100 2.076 2.100 2.038 2.148 1,852,191 2.0958 0.00%
2016-01-07 0 4.400 4.400 4.450 4.290 4.510 769,002 3,432,537 4.4636 2.100 2.100 2.124 2.047 2.153 1,611,242 2.1304 -5.17%
2016-01-06 0 4.640 4.610 4.640 4.510 4.700 383,000 1,765,685 4.6101 2.215 2.200 2.215 2.153 2.243 802,476 2.2003 0.87%
2016-01-05 0 4.600 4.600 4.660 4.540 4.710 621,000 2,900,630 4.6709 2.195 2.195 2.224 2.167 2.248 1,301,143 2.2293 -2.95%
2016-01-04 0 4.740 4.730 4.740 4.660 4.900 310,000 1,477,750 4.7669 2.262 2.257 2.262 2.224 2.339 649,524 2.2751 -5.58%
2015-12-31 0 5.020 5.010 5.030 4.840 5.040 982,000 4,894,780 4.9845 2.396 2.391 2.401 2.310 2.405 2,057,524 2.3790 2.45%
2015-12-30 0 4.900 4.860 4.900 4.840 4.980 978,000 4,804,435 4.9125 2.339 2.320 2.339 2.310 2.377 2,049,143 2.3446 2.51%
2015-12-29 0 4.780 4.780 4.800 4.620 4.940 786,000 3,810,880 4.8484 2.281 2.281 2.291 2.205 2.358 1,646,857 2.3140 2.80%
2015-12-28 0 4.650 4.630 4.650 4.600 4.790 301,000 1,407,010 4.6745 2.219 2.210 2.219 2.195 2.286 630,667 2.2310 0.00%
2015-12-24 0 4.650 4.600 4.700 4.560 4.750 900,000 4,154,210 4.6158 2.219 2.195 2.243 2.176 2.267 1,885,714 2.2030 1.53%
2015-12-23 0 4.580 4.570 4.620 4.420 4.620 745,000 3,397,575 4.5605 2.186 2.181 2.205 2.110 2.205 1,560,952 2.1766 5.05%
2015-12-22 0 4.360 4.350 4.390 4.300 4.520 1,016,000 4,458,825 4.3886 2.081 2.076 2.095 2.052 2.157 2,128,762 2.0946 -3.75%
2015-12-21 0 4.530 4.530 4.590 4.480 4.770 536,000 2,466,110 4.6010 2.162 2.162 2.191 2.138 2.277 1,123,048 2.1959 0.00%
2015-12-18 0 4.530 4.530 4.990 4.300 4.930 2,212,000 9,893,600 4.4727 2.162 2.162 2.382 2.052 2.353 4,634,667 2.1347 2.03%
2015-12-17 0 4.440 4.420 4.460 4.270 4.590 600,800 2,675,661 4.4535 2.119 2.110 2.129 2.038 2.191 1,258,819 2.1255 5.46%
2015-12-16 0 4.210 4.220 4.290 4.110 4.330 2,897,000 12,093,763 4.1746 2.009 2.014 2.047 1.962 2.067 6,069,905 1.9924 1.45%
2015-12-15 0 4.150 4.140 4.150 4.110 4.160 717,000 2,969,300 4.1413 1.981 1.976 1.981 1.962 1.985 1,502,286 1.9765 0.24%
2015-12-14 0 4.140 4.100 4.140 4.050 4.200 848,000 3,495,586 4.1222 1.976 1.957 1.976 1.933 2.005 1,776,762 1.9674 -1.43%
2015-12-11 0 4.200 4.180 4.200 4.040 4.400 1,013,000 4,292,255 4.2372 2.005 1.995 2.005 1.928 2.100 2,122,476 2.0223 -4.98%
2015-12-10 0 4.420 4.400 4.420 4.400 4.610 428,000 1,911,656 4.4665 2.110 2.100 2.110 2.100 2.200 896,762 2.1317 -2.43%
2015-12-09 0 4.530 4.530 4.550 4.400 4.820 2,168,000 9,834,650 4.5363 2.162 2.162 2.172 2.100 2.300 4,542,476 2.1650 -4.03%
2015-12-08 0 4.720 4.710 4.720 4.610 4.910 530,000 2,506,600 4.7294 2.253 2.248 2.253 2.200 2.343 1,110,476 2.2572 -3.48%
2015-12-07 0 4.890 4.870 4.890 4.870 4.960 365,000 1,788,165 4.8991 2.334 2.324 2.334 2.324 2.367 764,762 2.3382 0.20%
2015-12-04 0 4.880 4.860 4.890 4.830 4.980 405,000 1,975,900 4.8788 2.329 2.320 2.334 2.305 2.377 848,571 2.3285 -0.41%
2015-12-03 0 4.900 4.900 4.940 4.900 5.010 345,000 1,706,080 4.9452 2.339 2.339 2.358 2.339 2.391 722,857 2.3602 -1.61%
2015-12-02 0 4.980 4.980 4.990 4.910 5.000 677,000 3,356,395 4.9577 2.377 2.377 2.382 2.343 2.386 1,418,476 2.3662 1.63%
2015-12-01 0 4.900 4.880 4.920 4.870 4.940 115,000 563,168 4.8971 2.339 2.329 2.348 2.324 2.358 240,952 2.3373 1.03%
2015-11-30 0 4.850 4.800 4.910 4.760 4.910 385,000 1,860,150 4.8316 2.315 2.291 2.343 2.272 2.343 806,667 2.3060 1.89%
2015-11-27 0 4.760 4.760 4.790 4.690 4.890 306,000 1,459,490 4.7696 2.272 2.272 2.286 2.238 2.334 641,143 2.2764 -2.46%
2015-11-26 0 4.880 4.870 4.890 4.860 5.050 601,000 2,953,480 4.9143 2.329 2.324 2.334 2.320 2.410 1,259,238 2.3454 -2.79%
2015-11-25 0 5.020 5.000 5.010 4.920 5.030 186,000 925,850 4.9777 2.396 2.386 2.391 2.348 2.401 389,714 2.3757 -0.59%
2015-11-24 0 5.050 5.020 5.050 5.020 5.090 221,000 1,115,420 5.0471 2.410 2.396 2.410 2.396 2.429 463,048 2.4089 -0.79%
2015-11-23 0 5.090 5.070 5.090 5.020 5.180 2,878,000 14,635,338 5.0852 2.429 2.420 2.429 2.396 2.472 6,030,095 2.4270 -0.20%
2015-11-20 0 5.100 5.060 5.100 4.950 5.120 304,000 1,526,965 5.0229 2.434 2.415 2.434 2.362 2.444 636,952 2.3973 0.00%
2015-11-19 0 5.100 5.080 5.100 5.020 5.230 1,348,000 6,885,687 5.1081 2.434 2.425 2.434 2.396 2.496 2,824,381 2.4379 -0.58%
2015-11-18 0 5.130 5.130 5.150 5.100 5.250 90,000 464,440 5.1604 2.448 2.448 2.458 2.434 2.506 188,571 2.4629 -2.29%
2015-11-17 0 5.250 5.210 5.250 5.170 5.320 948,000 4,975,790 5.2487 2.506 2.487 2.506 2.467 2.539 1,986,286 2.5051 -0.19%
2015-11-16 0 5.260 5.230 5.300 5.150 5.350 863,100 4,531,420 5.2502 2.510 2.496 2.530 2.458 2.553 1,808,400 2.5058 1.15%
2015-11-13 0 5.200 5.200 5.210 5.180 5.290 1,225,000 6,376,200 5.2051 2.482 2.482 2.487 2.472 2.525 2,566,667 2.4842 0.19%
2015-11-12 0 5.190 5.200 5.210 5.110 5.300 1,680,000 8,740,000 5.2024 2.477 2.482 2.487 2.439 2.530 3,520,000 2.4830 -0.38%
2015-11-11 0 5.210 5.200 5.220 5.180 5.500 755,000 3,941,170 5.2201 2.487 2.482 2.491 2.472 2.625 1,581,905 2.4914 -1.88%
2015-11-10 0 5.310 5.300 5.310 5.060 5.320 1,287,000 6,711,380 5.2147 2.534 2.530 2.534 2.415 2.539 2,696,572 2.4889 0.19%
2015-11-09 0 5.300 5.220 5.240 5.220 5.470 3,749,000 19,923,822 5.3144 2.530 2.491 2.501 2.491 2.611 7,855,048 2.5364 1.73%
2015-11-06 0 5.210 5.220 5.240 4.990 5.360 2,884,300 14,907,668 5.1686 2.487 2.491 2.501 2.382 2.558 6,043,295 2.4668 4.62%
2015-11-05 0 4.980 4.940 5.010 4.900 5.310 2,094,100 10,590,252 5.0572 2.377 2.358 2.391 2.339 2.534 4,387,638 2.4137 0.61%
2015-11-04 0 4.950 4.920 4.950 4.770 5.130 2,126,000 10,492,660 4.9354 2.362 2.348 2.362 2.277 2.448 4,454,476 2.3555 3.56%
2015-11-03 0 4.780 4.740 4.780 4.740 4.810 798,000 3,812,160 4.7771 2.281 2.262 2.281 2.262 2.296 1,672,000 2.2800 1.92%
2015-11-02 0 4.690 4.670 4.700 4.630 4.860 877,000 4,161,048 4.7446 2.238 2.229 2.243 2.210 2.320 1,837,524 2.2645 -2.70%
2015-10-30 0 4.820 4.750 4.820 4.630 4.830 836,000 4,006,590 4.7926 2.300 2.267 2.300 2.210 2.305 1,751,619 2.2874 1.47%
2015-10-29 0 4.750 4.750 4.780 4.700 4.800 753,000 3,587,865 4.7648 2.267 2.267 2.281 2.243 2.291 1,577,714 2.2741 -0.63%
2015-10-28 0 4.780 4.700 4.780 4.630 4.840 365,090 1,742,093 4.7717 2.281 2.243 2.281 2.210 2.310 764,951 2.2774 -1.24%
2015-10-27 0 4.840 4.750 4.850 4.670 4.860 3,000,000 14,225,651 4.7419 2.310 2.267 2.315 2.229 2.320 6,285,715 2.2632 3.42%
2015-10-26 0 4.680 4.650 4.680 4.640 4.800 1,445,000 6,783,000 4.6941 2.234 2.219 2.234 2.215 2.291 3,027,619 2.2404 -0.64%
2015-10-23 0 4.710 4.670 4.720 4.650 4.790 2,139,000 10,044,485 4.6959 2.248 2.229 2.253 2.219 2.286 4,481,714 2.2412 2.17%
2015-10-22 0 4.610 4.600 4.620 4.560 4.670 2,044,000 9,454,120 4.6253 2.200 2.195 2.205 2.176 2.229 4,282,667 2.2075 -1.91%
2015-10-20 0 4.700 4.680 4.700 4.600 4.830 199,000 935,630 4.7017 2.243 2.234 2.243 2.195 2.305 416,952 2.2440 -2.69%
2015-10-19 0 4.830 4.800 4.830 4.780 4.900 468,000 2,259,050 4.8270 2.305 2.291 2.305 2.281 2.339 980,571 2.3038 0.62%
2015-10-16 0 4.800 4.800 4.820 4.740 4.940 4,062,000 19,633,490 4.8335 2.291 2.291 2.300 2.262 2.358 8,510,857 2.3069 -0.83%
2015-10-15 0 4.840 4.820 4.840 4.590 4.920 2,636,000 12,491,645 4.7389 2.310 2.300 2.310 2.191 2.348 5,523,048 2.2617 5.45%
2015-10-14 0 4.590 4.570 4.590 4.560 4.680 916,000 4,232,791 4.6210 2.191 2.181 2.191 2.176 2.234 1,919,238 2.2055 -1.50%
2015-10-13 0 4.660 4.660 4.670 4.660 4.810 439,000 2,068,385 4.7116 2.224 2.224 2.229 2.224 2.296 919,810 2.2487 -0.43%
2015-10-12 0 4.680 4.680 4.740 4.500 4.850 1,971,500 9,325,318 4.7301 2.234 2.234 2.262 2.148 2.315 4,130,762 2.2575 -0.43%
2015-10-09 0 4.700 4.680 4.700 4.600 4.880 1,470,000 6,935,920 4.7183 2.243 2.234 2.243 2.195 2.329 3,080,000 2.2519 2.17%
2015-10-08 0 4.600 4.540 4.610 4.460 4.700 3,457,000 15,759,116 4.5586 2.195 2.167 2.200 2.129 2.243 7,243,238 2.1757 0.00%
2015-10-07 0 4.600 4.570 4.600 4.470 4.610 1,088,000 4,941,083 4.5414 2.195 2.181 2.195 2.133 2.200 2,279,619 2.1675 2.22%
2015-10-06 0 4.500 4.460 4.500 4.460 4.690 2,696,000 12,177,172 4.5168 2.148 2.129 2.148 2.129 2.238 5,648,762 2.1557 0.00%
2015-10-05 0 4.500 4.460 4.500 4.410 4.720 1,266,000 5,706,870 4.5078 2.148 2.129 2.148 2.105 2.253 2,652,572 2.1514 -1.53%
2015-10-02 0 4.570 4.570 4.580 4.420 4.740 2,028,000 9,204,375 4.5386 2.181 2.181 2.186 2.110 2.262 4,249,143 2.1662 4.82%
2015-09-30 0 4.360 4.280 4.390 4.040 4.390 1,553,000 6,522,723 4.2001 2.081 2.043 2.095 1.928 2.095 3,253,905 2.0046 5.83%
2015-09-29 0 4.120 4.080 4.120 4.040 4.260 811,000 3,342,982 4.1220 1.966 1.947 1.966 1.928 2.033 1,699,238 1.9673 -3.51%
2015-09-25 0 4.270 4.240 4.270 4.180 4.310 444,000 1,880,595 4.2356 2.038 2.024 2.038 1.995 2.057 930,286 2.0215 -1.61%
2015-09-24 0 4.340 4.260 4.340 4.200 4.450 1,011,000 4,289,972 4.2433 2.071 2.033 2.071 2.005 2.124 2,118,286 2.0252 1.40%
2015-09-23 0 4.280 4.250 4.280 4.090 4.390 2,693,000 11,284,050 4.1901 2.043 2.028 2.043 1.952 2.095 5,642,476 1.9998 -2.51%
2015-09-22 0 4.390 4.380 4.400 4.330 4.500 751,000 3,291,225 4.3825 2.095 2.090 2.100 2.067 2.148 1,573,524 2.0916 0.00%
2015-09-21 0 4.390 4.390 4.420 4.310 4.500 1,462,000 6,422,025 4.3926 2.095 2.095 2.110 2.057 2.148 3,063,238 2.0965 -1.79%
2015-09-18 0 4.470 4.450 4.460 4.250 4.600 11,945,000 53,323,885 4.4641 2.133 2.124 2.129 2.028 2.195 25,027,620 2.1306 3.47%
2015-09-17 0 4.320 4.260 4.320 4.250 4.570 910,000 3,953,625 4.3446 2.062 2.033 2.062 2.028 2.181 1,906,667 2.0736 0.93%
2015-09-16 0 4.280 4.280 4.330 4.190 4.350 1,215,000 5,169,705 4.2549 2.043 2.043 2.067 2.000 2.076 2,545,714 2.0307 1.66%
2015-09-15 0 4.210 4.210 4.220 4.180 4.440 678,000 2,872,050 4.2361 2.009 2.009 2.014 1.995 2.119 1,420,571 2.0218 -3.22%
2015-09-14 0 4.350 4.300 4.350 4.220 4.610 1,459,000 6,357,428 4.3574 2.076 2.052 2.076 2.014 2.200 3,056,952 2.0797 -2.90%
2015-09-11 0 4.480 4.440 4.480 4.310 4.680 527,000 2,358,935 4.4762 2.138 2.119 2.138 2.057 2.234 1,104,191 2.1363 2.99%
2015-09-10 0 4.350 4.350 4.360 4.220 4.440 1,685,000 7,339,398 4.3557 2.076 2.076 2.081 2.014 2.119 3,530,476 2.0789 -4.19%
2015-09-09 0 4.540 4.490 4.540 4.300 4.690 2,833,000 12,833,840 4.5301 2.167 2.143 2.167 2.052 2.238 5,935,810 2.1621 4.37%
2015-09-08 0 4.350 4.300 4.350 4.130 4.380 3,203,000 13,649,618 4.2615 2.076 2.052 2.076 1.971 2.090 6,711,048 2.0339 6.36%
2015-09-07 0 4.090 4.080 4.090 4.050 4.290 1,048,000 4,376,414 4.1760 1.952 1.947 1.952 1.933 2.047 2,195,810 1.9931 0.25%
2015-09-04 0 4.080 4.070 4.090 3.840 4.300 1,446,000 5,923,835 4.0967 1.947 1.943 1.952 1.833 2.052 3,029,714 1.9552 4.35%
2015-09-02 0 3.910 3.900 3.910 3.670 3.950 853,000 3,313,975 3.8851 1.866 1.861 1.866 1.752 1.885 1,787,238 1.8542 0.26%
2015-09-01 0 3.900 3.900 3.920 3.880 4.000 1,048,000 4,090,890 3.9035 1.861 1.861 1.871 1.852 1.909 2,195,810 1.8630 -0.51%
2015-08-31 0 3.920 3.900 3.980 3.650 4.080 2,388,000 9,316,145 3.9012 1.871 1.861 1.900 1.742 1.947 5,003,429 1.8620 -2.24%
2015-08-28 0 4.010 4.010 4.030 3.900 4.570 7,653,000 31,434,925 4.1075 1.914 1.914 1.923 1.861 2.181 16,034,858 1.9604 -10.69%
2015-08-27 0 4.490 4.490 4.500 4.470 5.280 3,829,000 17,685,360 4.6188 2.143 2.143 2.148 2.133 2.520 8,022,667 2.2044 -10.20%
2015-08-26 0 5.000 5.000 5.060 4.980 5.240 521,000 2,638,670 5.0646 2.386 2.386 2.415 2.377 2.501 1,091,619 2.4172 0.40%
2015-08-25 0 4.980 4.980 5.000 4.930 5.200 1,026,000 5,152,543 5.0220 2.377 2.377 2.386 2.353 2.482 2,149,714 2.3969 2.47%
2015-08-24 0 4.860 4.850 4.860 4.760 5.160 1,177,000 5,780,290 4.9110 2.320 2.315 2.320 2.272 2.463 2,466,095 2.3439 -10.00%
2015-08-21 0 5.400 5.370 5.420 5.250 5.640 1,321,000 7,232,170 5.4748 2.577 2.563 2.587 2.506 2.692 2,767,810 2.6130 -6.57%
2015-08-20 0 5.780 5.750 5.850 5.700 6.110 822,000 4,846,280 5.8957 2.759 2.744 2.792 2.720 2.916 1,722,286 2.8139 -6.02%
2015-08-19 0 6.150 6.130 6.170 6.100 6.400 222,000 1,373,155 6.1854 2.935 2.926 2.945 2.911 3.055 465,143 2.9521 -2.38%
2015-08-18 0 6.300 6.180 6.300 6.180 6.400 225,000 1,410,280 6.2679 3.007 2.950 3.007 2.950 3.055 471,429 2.9915 -1.25%
2015-08-17 0 6.380 6.300 6.380 6.300 6.410 87,000 553,710 6.3645 3.045 3.007 3.045 3.007 3.059 182,286 3.0376 -1.39%
2015-08-14 0 6.470 6.390 6.460 6.250 6.490 746,000 4,796,290 6.4293 3.088 3.050 3.083 2.983 3.097 1,563,048 3.0686 2.54%
2015-08-13 0 6.310 6.310 6.350 6.210 6.350 120,000 755,220 6.2935 3.012 3.012 3.031 2.964 3.031 251,429 3.0037 0.16%
2015-08-12 0 6.300 6.300 6.400 6.210 6.450 957,000 6,039,900 6.3113 3.007 3.007 3.055 2.964 3.078 2,005,143 3.0122 -3.08%
2015-08-11 0 6.500 6.500 6.530 6.360 6.620 728,000 4,719,370 6.4827 3.102 3.102 3.117 3.035 3.160 1,525,333 3.0940 -1.52%
2015-08-10 0 6.600 6.570 6.650 6.350 6.650 896,000 5,881,655 6.5643 3.150 3.136 3.174 3.031 3.174 1,877,333 3.1330 1.69%
2015-08-07 0 6.490 6.470 6.530 6.300 6.650 1,800,000 11,636,970 6.4650 3.097 3.088 3.117 3.007 3.174 3,771,429 3.0856 2.20%
2015-08-06 0 6.350 6.300 6.350 6.300 6.500 372,000 2,368,785 6.3677 3.031 3.007 3.031 3.007 3.102 779,429 3.0391 -0.78%
2015-08-05 0 6.400 6.380 6.400 6.380 6.620 1,606,000 10,337,090 6.4365 3.055 3.045 3.055 3.045 3.160 3,364,953 3.0720 -1.84%
2015-08-04 0 6.520 6.490 6.550 6.410 6.680 850,000 5,533,780 6.5103 3.112 3.097 3.126 3.059 3.188 1,780,952 3.1072 -1.95%
2015-08-03 0 6.650 6.610 6.650 6.580 6.900 831,000 5,566,786 6.6989 3.174 3.155 3.174 3.140 3.293 1,741,143 3.1972 -3.48%
2015-07-31 0 6.890 6.810 6.900 6.450 7.200 4,191,000 28,566,939 6.8163 3.288 3.250 3.293 3.078 3.436 8,781,143 3.2532 5.19%
2015-07-30 0 6.550 6.520 6.550 6.420 6.980 1,680,000 11,082,155 6.5965 3.126 3.112 3.126 3.064 3.331 3,520,000 3.1483 3.97%
2015-07-29 0 6.300 6.160 6.380 6.000 6.340 2,228,000 13,634,100 6.1194 3.007 2.940 3.045 2.864 3.026 4,668,191 2.9206 4.13%
2015-07-28 0 6.050 6.020 6.100 6.010 6.360 570,000 3,525,815 6.1856 2.887 2.873 2.911 2.868 3.035 1,194,286 2.9522 -2.10%
2015-07-27 0 6.180 6.180 6.290 6.050 6.300 1,768,000 10,894,420 6.1620 2.950 2.950 3.002 2.887 3.007 3,704,381 2.9410 -3.89%
2015-07-24 0 6.430 6.430 6.530 6.420 6.540 115,000 744,200 6.4713 3.069 3.069 3.117 3.064 3.121 240,952 3.0886 -1.23%
2015-07-23 0 6.510 6.510 6.580 6.340 6.600 1,520,000 9,880,747 6.5005 3.107 3.107 3.140 3.026 3.150 3,184,762 3.1025 -0.76%
2015-07-22 0 6.560 6.530 6.560 6.300 6.580 416,000 2,704,900 6.5022 3.131 3.117 3.131 3.007 3.140 871,619 3.1033 0.31%
2015-07-21 0 6.540 6.520 6.550 6.390 6.590 1,042,000 6,815,500 6.5408 3.121 3.112 3.126 3.050 3.145 2,183,238 3.1217 0.62%
2015-07-20 0 6.500 6.490 6.500 6.430 6.600 1,309,000 8,526,585 6.5138 3.102 3.097 3.102 3.069 3.150 2,742,667 3.1089 1.88%
2015-07-17 0 6.380 6.380 6.490 6.290 6.570 782,000 5,025,665 6.4267 3.045 3.045 3.097 3.002 3.136 1,638,476 3.0673 1.92%
2015-07-16 0 6.260 6.200 6.260 5.910 6.390 572,000 3,548,204 6.2032 2.988 2.959 2.988 2.821 3.050 1,198,476 2.9606 3.30%
2015-07-15 0 6.060 6.040 6.060 5.860 6.280 1,955,000 11,768,459 6.0197 2.892 2.883 2.892 2.797 2.997 4,096,191 2.8730 -1.94%
2015-07-14 0 6.180 6.150 6.180 6.030 6.310 2,260,000 13,953,458 6.1741 2.950 2.935 2.950 2.878 3.012 4,735,238 2.9467 1.64%
2015-07-13 0 6.080 6.060 6.080 5.620 6.200 1,716,000 10,298,845 6.0017 2.902 2.892 2.902 2.682 2.959 3,595,429 2.8644 6.29%
2015-07-10 0 5.720 5.700 5.740 5.520 5.970 5,403,000 30,793,417 5.6993 2.730 2.720 2.740 2.635 2.849 11,320,572 2.7201 6.12%
2015-07-09 0 5.390 5.330 5.460 4.550 5.590 5,970,000 31,727,435 5.3145 2.572 2.544 2.606 2.172 2.668 12,508,572 2.5365 13.47%
2015-07-08 0 4.750 4.790 4.830 4.160 5.000 7,522,000 34,617,251 4.6021 2.267 2.286 2.305 1.985 2.386 15,760,382 2.1965 -7.05%
2015-07-07 0 5.110 5.100 5.140 4.990 5.450 5,176,000 26,617,350 5.1425 2.439 2.434 2.453 2.382 2.601 10,844,953 2.4544 -4.66%
2015-07-06 0 5.360 5.390 5.400 5.080 6.040 7,291,000 40,044,297 5.4923 2.558 2.572 2.577 2.425 2.883 15,276,382 2.6213 -10.07%
2015-07-03 0 5.960 5.910 5.970 5.820 6.160 2,993,000 18,157,384 6.0666 2.845 2.821 2.849 2.778 2.940 6,271,048 2.8954 -4.03%
2015-07-02 0 6.210 6.200 6.240 6.190 6.790 2,839,000 18,168,483 6.3996 2.964 2.959 2.978 2.954 3.241 5,948,381 3.0544 -5.34%
2015-06-30 0 6.560 6.590 6.650 5.810 6.650 1,538,000 9,538,155 6.2017 3.131 3.145 3.174 2.773 3.174 3,222,476 2.9599 8.79%
2015-06-29 0 6.030 5.990 6.060 5.610 6.410 3,765,000 22,865,435 6.0732 2.878 2.859 2.892 2.677 3.059 7,888,572 2.8986 -4.89%
2015-06-26 0 6.340 6.290 6.340 6.230 6.450 1,893,000 12,074,461 6.3785 3.026 3.002 3.026 2.973 3.078 3,966,286 3.0443 -2.16%
2015-06-25 0 6.480 6.450 6.480 6.340 6.540 1,227,000 7,884,910 6.4262 3.093 3.078 3.093 3.026 3.121 2,570,857 3.0670 -0.15%
2015-06-24 0 6.490 6.450 6.540 6.420 6.590 1,518,000 9,842,955 6.4842 3.097 3.078 3.121 3.064 3.145 3,180,572 3.0947 -1.07%
2015-06-23 0 6.560 6.550 6.590 6.250 6.600 2,521,000 16,307,653 6.4687 3.131 3.126 3.145 2.983 3.150 5,282,095 3.0873 0.77%
2015-06-22 0 6.510 6.520 6.560 6.300 6.600 1,804,000 11,602,245 6.4314 3.107 3.112 3.131 3.007 3.150 3,779,810 3.0695 -1.66%
2015-06-19 0 6.620 6.610 6.680 6.470 6.790 2,218,000 14,753,650 6.6518 3.160 3.155 3.188 3.088 3.241 4,647,238 3.1747 0.00%
2015-06-18 0 6.620 6.570 6.600 6.510 6.870 1,889,000 12,675,900 6.7104 3.160 3.136 3.150 3.107 3.279 3,957,905 3.2027 3.44%
2015-06-17 0 6.400 6.400 6.420 6.300 6.550 2,294,000 14,742,290 6.4265 3.055 3.055 3.064 3.007 3.126 4,806,476 3.0672 1.43%
2015-06-16 0 6.310 6.280 6.320 6.050 6.480 3,333,000 20,833,312 6.2506 3.012 2.997 3.016 2.887 3.093 6,983,429 2.9832 1.12%
2015-06-15 0 6.240 6.190 6.300 6.160 6.510 3,541,000 22,509,750 6.3569 2.978 2.954 3.007 2.940 3.107 7,419,238 3.0340 0.81%
2015-06-12 0 6.190 6.130 6.190 6.000 6.280 5,344,000 32,434,015 6.0692 2.954 2.926 2.954 2.864 2.997 11,196,953 2.8967 -1.43%
2015-06-11 0 6.280 6.200 6.290 6.110 6.340 2,929,000 18,151,225 6.1971 2.997 2.959 3.002 2.916 3.026 6,136,953 2.9577 2.45%
2015-06-10 0 6.130 6.130 6.200 6.100 6.550 3,261,000 20,268,545 6.2154 2.926 2.926 2.959 2.911 3.126 6,832,572 2.9665 1.72%
2015-06-09 0 6.120 6.120 6.130 5.930 6.350 2,470,000 15,135,152 6.1276 2.876 2.876 2.881 2.787 2.984 5,255,433 2.8799 -2.08%
2015-06-08 0 6.250 6.250 6.300 5.920 6.430 3,379,000 20,669,415 6.1170 2.937 2.937 2.961 2.782 3.022 7,189,517 2.8749 -1.88%
2015-06-05 0 6.370 6.350 6.370 6.280 6.750 4,125,000 26,533,660 6.4324 2.994 2.984 2.994 2.952 3.172 8,776,785 3.0232 -5.63%
2015-06-04 0 6.750 6.660 6.770 6.470 6.810 1,981,000 13,093,155 6.6094 3.172 3.130 3.182 3.041 3.201 4,214,985 3.1063 -0.88%
2015-06-03 0 6.810 6.700 6.820 6.600 7.080 1,584,000 10,754,250 6.7893 3.201 3.149 3.205 3.102 3.328 3,370,286 3.1909 -1.87%
2015-06-02 0 6.940 6.910 6.980 6.860 7.280 2,516,000 17,684,180 7.0287 3.262 3.248 3.281 3.224 3.422 5,353,307 3.3034 -4.01%
2015-06-01 0 7.230 7.220 7.290 7.090 7.350 458,000 3,315,207 7.2384 3.398 3.393 3.426 3.332 3.454 974,489 3.4020 0.42%
2015-05-29 0 7.200 7.150 7.200 6.920 7.640 5,557,000 40,328,350 7.2572 3.384 3.360 3.384 3.252 3.591 11,823,659 3.4108 0.00%
2015-05-28 0 7.200 7.260 7.300 6.740 7.790 6,161,000 44,848,200 7.2794 3.384 3.412 3.431 3.168 3.661 13,108,794 3.4212 -1.37%
2015-05-27 0 7.300 7.290 7.300 7.150 7.570 3,799,000 27,975,640 7.3639 3.431 3.426 3.431 3.360 3.558 8,083,153 3.4610 0.83%
2015-05-26 0 7.240 7.220 7.400 6.600 7.400 13,258,000 92,007,245 6.9398 3.403 3.393 3.478 3.102 3.478 28,209,120 3.2616 11.21%
2015-05-22 0 6.510 6.500 6.530 6.270 6.600 5,588,000 36,096,584 6.4597 3.060 3.055 3.069 2.947 3.102 11,889,618 3.0360 3.99%
2015-05-21 0 6.260 6.260 6.360 6.100 6.400 4,521,000 28,333,665 6.2671 2.942 2.942 2.989 2.867 3.008 9,619,357 2.9455 2.96%
2015-05-20 0 6.080 6.080 6.160 6.070 6.240 963,000 5,922,205 6.1497 2.858 2.858 2.895 2.853 2.933 2,048,980 2.8903 -0.82%
2015-05-19 0 6.130 6.130 6.170 6.060 6.260 1,819,000 11,212,015 6.1638 2.881 2.881 2.900 2.848 2.942 3,870,296 2.8969 1.16%
2015-05-18 0 6.060 6.040 6.070 5.940 6.070 1,302,000 7,802,235 5.9925 2.848 2.839 2.853 2.792 2.853 2,770,273 2.8164 1.00%
2015-05-15 0 6.000 5.990 6.000 5.950 6.090 1,831,000 11,005,950 6.0109 2.820 2.815 2.820 2.796 2.862 3,895,829 2.8251 -1.32%
2015-05-14 0 6.080 6.000 6.100 5.920 6.130 1,869,000 11,252,808 6.0208 2.858 2.820 2.867 2.782 2.881 3,976,682 2.8297 -0.33%
2015-05-13 0 6.100 6.050 6.100 5.950 6.110 751,000 4,514,175 6.0109 2.867 2.843 2.867 2.796 2.872 1,597,907 2.8251 1.67%
2015-05-12 0 6.000 5.990 6.090 5.910 6.090 1,392,000 8,354,460 6.0018 2.820 2.815 2.862 2.778 2.862 2,961,766 2.8208 0.00%
2015-05-11 0 6.000 5.990 6.000 5.810 6.080 1,926,000 11,556,305 6.0002 2.820 2.815 2.820 2.731 2.858 4,097,961 2.8200 2.74%
2015-05-08 0 5.840 5.840 5.880 5.620 5.950 3,448,000 19,964,105 5.7901 2.745 2.745 2.764 2.641 2.796 7,336,329 2.7213 4.85%
2015-05-07 0 5.570 5.550 5.580 5.520 5.920 2,004,000 11,272,505 5.6250 2.618 2.608 2.623 2.594 2.782 4,263,922 2.6437 -5.43%
2015-05-06 0 5.890 5.870 5.900 5.800 6.200 1,180,000 7,032,435 5.9597 2.768 2.759 2.773 2.726 2.914 2,510,692 2.8010 -1.83%
2015-05-05 0 6.000 5.970 6.000 5.970 6.400 1,672,000 10,229,705 6.1182 2.820 2.806 2.820 2.806 3.008 3,557,524 2.8755 -5.81%
2015-05-04 0 6.370 6.350 6.370 6.080 6.460 9,577,000 60,304,335 6.2968 2.994 2.984 2.994 2.858 3.036 20,377,036 2.9594 6.34%
2015-04-30 0 5.990 5.960 6.000 5.690 6.100 3,501,200 20,731,755 5.9213 2.815 2.801 2.820 2.674 2.867 7,449,522 2.7830 1.18%
2015-04-29 0 5.920 5.800 5.940 5.800 6.040 5,059,999 29,913,114 5.9117 2.782 2.726 2.792 2.726 2.839 10,766,188 2.7784 -1.33%
2015-04-28 0 6.000 5.890 5.900 5.900 6.310 5,888,000 35,862,710 6.0908 2.820 2.768 2.773 2.773 2.966 12,527,930 2.8626 -1.32%
2015-04-27 0 6.080 6.050 6.070 6.000 6.170 4,817,000 29,466,660 6.1172 2.858 2.843 2.853 2.820 2.900 10,249,157 2.8750 1.50%
2015-04-24 0 5.990 5.920 6.000 5.890 6.090 2,506,000 15,006,805 5.9883 2.815 2.782 2.820 2.768 2.862 5,332,030 2.8145 -1.80%
2015-04-23 0 6.100 6.020 6.100 6.000 6.300 4,185,000 25,705,490 6.1423 2.867 2.829 2.867 2.820 2.961 8,904,448 2.8868 -2.40%
2015-04-22 0 6.250 6.250 6.300 5.910 6.350 8,653,000 53,495,315 6.1823 2.937 2.937 2.961 2.778 2.984 18,411,036 2.9056 4.17%
2015-04-21 0 6.000 5.980 6.000 5.870 6.050 3,674,000 22,055,000 6.0030 2.820 2.811 2.820 2.759 2.843 7,817,190 2.8213 -0.50%
2015-04-20 0 6.030 6.010 6.040 5.850 6.200 6,033,000 36,263,020 6.0108 2.834 2.825 2.839 2.749 2.914 12,836,447 2.8250 -3.37%
2015-04-17 0 6.240 6.230 6.240 6.160 6.460 10,135,000 64,207,810 6.3353 2.933 2.928 2.933 2.895 3.036 21,564,295 2.9775 -0.95%
2015-04-16 0 6.300 6.300 6.310 5.920 6.310 11,143,000 69,379,900 6.2263 2.961 2.961 2.966 2.782 2.966 23,709,022 2.9263 5.18%
2015-04-15 0 5.990 5.930 5.990 5.900 6.300 8,941,000 54,978,430 6.1490 2.815 2.787 2.815 2.773 2.961 19,023,815 2.8900 -2.60%
2015-04-14 0 6.150 6.100 6.200 6.040 6.550 17,594,000 110,353,675 6.2722 2.890 2.867 2.914 2.839 3.078 37,434,851 2.9479 -6.11%
2015-04-13 0 6.550 6.490 6.500 6.300 6.720 11,211,000 73,921,210 6.5936 3.078 3.050 3.055 2.961 3.158 23,853,706 3.0989 0.00%
2015-04-10 0 6.550 6.300 6.640 5.700 6.640 5,741,000 34,844,147 6.0694 3.078 2.961 3.121 2.679 3.121 12,215,157 2.8525 8.44%
2015-04-09 0 6.040 5.920 6.040 5.700 6.670 6,873,000 41,561,936 6.0471 2.839 2.782 2.839 2.679 3.135 14,623,720 2.8421 -0.98%
2015-04-08 0 6.100 6.100 6.270 5.590 7.000 10,254,001 64,452,480 6.2856 2.867 2.867 2.947 2.627 3.290 21,817,494 2.9542 10.91%
2015-04-02 0 5.500 5.500 5.530 4.620 5.550 10,542,999 55,093,182 5.2256 2.585 2.585 2.599 2.171 2.608 22,432,397 2.4560 19.83%
2015-04-01 0 4.590 4.580 4.590 4.420 4.630 1,966,000 8,927,550 4.5410 2.157 2.153 2.157 2.077 2.176 4,183,069 2.1342 0.22%
2015-03-31 0 4.580 4.560 4.600 4.400 4.750 5,933,000 27,419,855 4.6216 2.153 2.143 2.162 2.068 2.232 12,623,677 2.1721 5.05%
2015-03-30 0 4.360 4.340 4.370 4.170 4.380 1,205,000 5,207,550 4.3216 2.049 2.040 2.054 1.960 2.059 2,563,885 2.0311 3.81%
2015-03-27 0 4.200 4.190 4.210 4.170 4.270 1,516,000 6,382,280 4.2099 1.974 1.969 1.979 1.960 2.007 3,225,602 1.9786 1.94%
2015-03-26 0 4.120 4.120 4.130 4.050 4.240 1,555,000 6,434,660 4.1380 1.936 1.936 1.941 1.903 1.993 3,308,582 1.9448 0.24%
2015-03-25 0 4.110 4.100 4.110 4.070 4.180 741,000 3,049,350 4.1152 1.932 1.927 1.932 1.913 1.965 1,576,630 1.9341 -1.20%
2015-03-24 0 4.160 4.150 4.170 4.030 4.200 1,206,000 4,933,260 4.0906 1.955 1.950 1.960 1.894 1.974 2,566,013 1.9225 3.23%
2015-03-23 0 4.030 4.000 4.050 3.970 4.150 881,000 3,564,610 4.0461 1.894 1.880 1.903 1.866 1.950 1,874,509 1.9016 -2.18%
2015-03-20 0 4.120 4.100 4.120 4.080 4.200 847,000 3,493,410 4.1245 1.936 1.927 1.936 1.918 1.974 1,802,167 1.9385 -1.90%
2015-03-19 0 4.200 4.200 4.220 4.190 4.250 160,000 673,820 4.2114 1.974 1.974 1.983 1.969 1.997 340,433 1.9793 -1.18%
2015-03-18 0 4.250 4.250 4.270 4.220 4.340 140,000 595,210 4.2515 1.997 1.997 2.007 1.983 2.040 297,879 1.9982 -1.62%
2015-03-17 0 4.320 4.230 4.320 4.200 4.330 192,000 816,060 4.2503 2.030 1.988 2.030 1.974 2.035 408,519 1.9976 0.47%
2015-03-16 0 4.300 4.240 4.300 4.220 4.400 447,000 1,914,370 4.2827 2.021 1.993 2.021 1.983 2.068 951,084 2.0128 -2.27%
2015-03-13 0 4.400 4.350 4.390 4.330 4.410 387,000 1,698,757 4.3896 2.068 2.044 2.063 2.035 2.073 823,422 2.0630 -0.23%
2015-03-12 0 4.410 4.400 4.410 4.360 4.420 1,378,000 6,022,260 4.3703 2.073 2.068 2.073 2.049 2.077 2,931,978 2.0540 0.92%
2015-03-11 0 4.370 4.370 4.390 4.300 4.390 439,000 1,904,510 4.3383 2.054 2.054 2.063 2.021 2.063 934,063 2.0390 -0.68%
2015-03-10 0 4.400 4.390 4.400 4.360 4.430 350,000 1,537,350 4.3924 2.068 2.063 2.068 2.049 2.082 744,697 2.0644 0.23%
2015-03-09 0 4.390 4.340 4.390 4.280 4.450 472,000 2,064,270 4.3735 2.063 2.040 2.063 2.012 2.091 1,004,277 2.0555 2.09%
2015-03-06 0 4.300 4.250 4.340 4.200 4.320 420,000 1,779,370 4.2366 2.021 1.997 2.040 1.974 2.030 893,636 1.9912 1.18%
2015-03-05 0 4.250 4.250 4.260 4.170 4.280 262,000 1,105,760 4.2205 1.997 1.997 2.002 1.960 2.012 557,459 1.9836 -0.70%
2015-03-04 0 4.280 4.260 4.280 4.250 4.380 223,000 953,369 4.2752 2.012 2.002 2.012 1.997 2.059 474,478 2.0093 -0.70%
2015-03-03 0 4.310 4.310 4.320 4.300 4.460 364,000 1,575,140 4.3273 2.026 2.026 2.030 2.021 2.096 774,485 2.0338 -2.49%
2015-03-02 0 4.420 4.410 4.420 4.290 4.430 1,075,000 4,710,245 4.3816 2.077 2.073 2.077 2.016 2.082 2,287,283 2.0593 3.03%
2015-02-27 0 4.290 4.280 4.290 4.280 4.330 505,000 2,172,070 4.3011 2.016 2.012 2.016 2.012 2.035 1,074,491 2.0215 -0.23%
2015-02-26 0 4.300 4.300 4.310 4.230 4.360 100,000 428,020 4.2802 2.021 2.021 2.026 1.988 2.049 212,771 2.0117 1.18%
2015-02-25 0 4.250 4.240 4.310 4.220 4.380 286,000 1,218,110 4.2591 1.997 1.993 2.026 1.983 2.059 608,524 2.0017 -1.16%
2015-02-24 0 4.300 4.300 4.340 4.210 4.340 75,000 319,860 4.2648 2.021 2.021 2.040 1.979 2.040 159,578 2.0044 -0.69%
2015-02-23 0 4.330 4.320 4.340 4.260 4.350 35,000 151,540 4.3297 2.035 2.030 2.040 2.002 2.044 74,470 2.0349 0.93%
2015-02-18 0 4.290 4.260 4.290 4.250 4.300 34,000 145,460 4.2782 2.016 2.002 2.016 1.997 2.021 72,342 2.0107 0.47%
2015-02-17 0 4.270 4.280 4.300 4.180 4.320 232,000 985,680 4.2486 2.007 2.012 2.021 1.965 2.030 493,628 1.9968 -0.23%
2015-02-16 0 4.280 4.280 4.300 4.200 4.300 180,000 769,110 4.2728 2.012 2.012 2.021 1.974 2.021 382,987 2.0082 1.90%
2015-02-13 0 4.200 4.200 4.230 4.150 4.280 857,000 3,628,900 4.2344 1.974 1.974 1.988 1.950 2.012 1,823,444 1.9901 1.20%
2015-02-12 0 4.150 4.150 4.190 3.960 4.230 576,000 2,347,530 4.0756 1.950 1.950 1.969 1.861 1.988 1,225,558 1.9155 0.97%
2015-02-11 0 4.110 4.100 4.130 4.100 4.190 524,000 2,176,250 4.1531 1.932 1.927 1.941 1.927 1.969 1,114,918 1.9519 -0.48%
2015-02-10 0 4.130 4.130 4.180 4.100 4.220 351,000 1,456,826 4.1505 1.941 1.941 1.965 1.927 1.983 746,825 1.9507 0.00%
2015-02-09 0 4.130 4.130 4.150 4.130 4.190 209,000 869,730 4.1614 1.941 1.941 1.950 1.941 1.969 444,690 1.9558 -0.48%
2015-02-06 0 4.150 4.140 4.210 4.120 4.310 1,363,000 5,719,970 4.1966 1.950 1.946 1.979 1.936 2.026 2,900,063 1.9724 -2.58%
2015-02-05 0 4.260 4.260 4.290 4.190 4.420 2,889,000 12,495,059 4.3250 2.002 2.002 2.016 1.969 2.077 6,146,941 2.0327 -3.18%
2015-02-04 0 4.400 4.370 4.400 4.340 4.460 664,000 2,925,575 4.4060 2.068 2.054 2.068 2.040 2.096 1,412,796 2.0708 -0.23%
2015-02-03 0 4.410 4.350 4.410 4.220 4.490 874,000 3,800,475 4.3484 2.073 2.044 2.073 1.983 2.110 1,859,615 2.0437 0.23%
2015-02-02 0 4.400 4.390 4.400 4.330 4.490 1,299,000 5,703,940 4.3910 2.068 2.063 2.068 2.035 2.110 2,763,889 2.0637 -0.68%
2015-01-30 0 4.430 4.430 4.450 4.380 4.480 1,128,000 4,992,135 4.4257 2.082 2.082 2.091 2.059 2.106 2,400,052 2.0800 0.00%
2015-01-29 0 4.430 4.410 4.430 4.370 4.450 670,000 2,957,690 4.4145 2.082 2.073 2.082 2.054 2.091 1,425,563 2.0748 0.91%
2015-01-28 0 4.390 4.390 4.400 4.360 4.470 556,000 2,448,180 4.4032 2.063 2.063 2.068 2.049 2.101 1,183,004 2.0695 -0.23%
2015-01-27 0 4.400 4.390 4.400 4.350 4.450 554,000 2,440,720 4.4056 2.068 2.063 2.068 2.044 2.091 1,178,749 2.0706 2.56%
2015-01-26 0 4.290 4.280 4.350 4.280 4.530 1,932,000 8,435,155 4.3660 2.016 2.012 2.044 2.012 2.129 4,110,727 2.0520 -3.60%
2015-01-23 0 4.450 4.410 4.450 4.250 4.600 2,462,000 10,901,950 4.4281 2.091 2.073 2.091 1.997 2.162 5,238,411 2.0812 4.71%
2015-01-22 0 4.250 4.200 4.250 4.160 4.320 666,000 2,805,820 4.2129 1.997 1.974 1.997 1.955 2.030 1,417,052 1.9800 1.19%
2015-01-21 0 4.200 4.180 4.200 4.150 4.290 1,523,999 6,398,395 4.1984 1.974 1.965 1.974 1.950 2.016 3,242,621 1.9732 -0.24%
2015-01-20 0 4.210 4.200 4.230 4.130 4.300 1,314,000 5,527,750 4.2068 1.979 1.974 1.988 1.941 2.021 2,795,805 1.9772 1.20%
2015-01-19 0 4.160 4.160 4.210 4.160 4.400 2,929,000 12,422,705 4.2413 1.955 1.955 1.979 1.955 2.068 6,232,049 1.9934 -1.65%
2015-01-16 0 4.230 4.200 4.240 4.180 4.340 879,000 3,752,380 4.2689 1.988 1.974 1.993 1.965 2.040 1,870,253 2.0063 -2.31%
2015-01-15 0 4.330 4.300 4.330 4.270 4.390 1,843,000 7,990,625 4.3357 2.035 2.021 2.035 2.007 2.063 3,921,361 2.0377 1.64%
2015-01-14 0 4.260 4.260 4.300 4.190 4.380 3,151,000 13,587,965 4.3123 2.002 2.002 2.021 1.969 2.059 6,704,400 2.0267 2.65%
2015-01-13 0 4.150 4.120 4.170 4.070 4.200 442,000 1,840,860 4.1648 1.950 1.936 1.960 1.913 1.974 940,446 1.9574 0.73%
2015-01-12 0 4.120 4.110 4.130 4.060 4.150 1,531,000 6,272,675 4.0971 1.936 1.932 1.941 1.908 1.950 3,257,517 1.9256 -0.72%
2015-01-09 0 4.150 4.120 4.160 4.110 4.250 1,465,000 6,114,835 4.1739 1.950 1.936 1.955 1.932 1.997 3,117,089 1.9617 0.00%
2015-01-08 0 4.150 4.150 4.160 4.080 4.180 2,453,000 10,142,180 4.1346 1.950 1.950 1.955 1.918 1.965 5,219,262 1.9432 1.47%
2015-01-07 0 4.090 4.090 4.100 3.880 4.120 3,697,000 14,903,795 4.0313 1.922 1.922 1.927 1.824 1.936 7,866,127 1.8947 5.14%
2015-01-06 0 3.890 3.890 3.900 3.820 3.970 2,132,000 8,288,810 3.8878 1.828 1.828 1.833 1.795 1.866 4,536,268 1.8272 -0.77%
2015-01-05 0 3.920 3.890 3.900 3.670 3.980 6,962,000 26,914,980 3.8660 1.842 1.828 1.833 1.725 1.871 14,813,086 1.8170 6.81%
2015-01-02 0 3.670 3.660 3.670 3.550 3.700 4,848,000 17,701,995 3.6514 1.725 1.720 1.725 1.668 1.739 10,315,116 1.7161 0.55%
2014-12-31 0 3.650 3.640 3.650 3.560 3.670 4,730,395 17,196,547 3.6353 1.715 1.711 1.715 1.673 1.725 10,064,887 1.7086 0.27%
2014-12-30 0 3.640 3.640 3.660 3.570 3.950 7,797,000 28,451,620 3.6490 1.711 1.711 1.720 1.678 1.856 16,589,720 1.7150 -7.14%
2014-12-29 0 3.920 3.920 3.930 3.890 4.020 633,000 2,512,760 3.9696 1.842 1.842 1.847 1.828 1.889 1,346,838 1.8657 1.29%
2014-12-24 0 3.870 3.870 3.900 3.860 4.000 940,000 3,682,820 3.9179 1.819 1.819 1.833 1.814 1.880 2,000,043 1.8414 -3.01%
2014-12-23 0 3.990 3.980 3.990 3.960 4.060 554,000 2,209,180 3.9877 1.875 1.871 1.875 1.861 1.908 1,178,749 1.8742 -0.50%
2014-12-22 0 4.010 4.010 4.030 4.000 4.150 1,163,000 4,667,650 4.0135 1.885 1.885 1.894 1.880 1.950 2,474,521 1.8863 -0.99%
2014-12-19 0 4.050 4.030 4.040 4.000 4.280 1,708,000 6,931,500 4.0583 1.903 1.894 1.899 1.880 2.012 3,634,121 1.9073 -4.71%
2014-12-18 0 4.250 4.250 4.260 4.120 4.300 2,239,000 9,379,170 4.1890 1.997 1.997 2.002 1.936 2.021 4,763,933 1.9688 -1.16%
2014-12-17 0 4.300 4.300 4.310 4.200 4.350 1,082,000 4,626,940 4.2763 2.021 2.021 2.026 1.974 2.044 2,302,177 2.0098 0.00%
2014-12-16 0 4.300 4.280 4.310 4.250 4.320 401,000 1,720,580 4.2907 2.021 2.012 2.026 1.997 2.030 853,210 2.0166 -2.05%
2014-12-15 0 4.390 4.390 4.430 4.150 4.430 1,152,000 5,014,970 4.3533 2.063 2.063 2.082 1.950 2.082 2,451,117 2.0460 3.05%
2014-12-12 0 4.260 4.250 4.280 4.050 4.310 2,543,000 10,705,480 4.2098 2.002 1.997 2.012 1.903 2.026 5,410,755 1.9786 7.04%
2014-12-11 0 3.980 4.000 4.010 3.890 4.250 5,771,000 22,997,340 3.9850 1.871 1.880 1.885 1.828 1.997 12,278,988 1.8729 -7.23%
2014-12-10 0 4.290 4.250 4.300 4.170 4.440 4,638,000 19,796,020 4.2682 2.016 1.997 2.021 1.960 2.087 9,868,298 2.0060 0.94%
2014-12-09 0 4.250 4.250 4.340 4.190 4.410 2,762,000 11,814,230 4.2774 1.997 1.997 2.040 1.969 2.073 5,876,723 2.0103 -1.16%
2014-12-08 0 4.300 4.300 4.310 4.090 4.420 3,850,000 16,570,230 4.3040 2.021 2.021 2.026 1.922 2.077 8,191,666 2.0228 3.37%
2014-12-05 0 4.160 4.150 4.160 4.120 4.290 1,398,000 5,839,000 4.1767 1.955 1.950 1.955 1.936 2.016 2,974,532 1.9630 -3.70%
2014-12-04 0 4.320 4.260 4.320 4.240 4.450 2,953,000 12,816,795 4.3403 2.030 2.002 2.030 1.993 2.091 6,283,114 2.0399 1.89%
2014-12-03 0 4.240 4.250 4.260 4.050 4.300 3,571,000 14,788,012 4.1411 1.993 1.997 2.002 1.903 2.021 7,598,036 1.9463 4.69%
2014-12-02 0 4.050 4.050 4.090 3.900 4.170 4,355,000 17,560,518 4.0323 1.903 1.903 1.922 1.833 1.960 9,266,157 1.8951 -0.25%
2014-12-01 0 4.060 4.070 4.120 3.780 4.350 5,711,000 23,424,460 4.1016 1.908 1.913 1.936 1.777 2.044 12,151,326 1.9277 -7.52%
2014-11-28 0 4.390 4.350 4.390 4.280 4.520 2,566,000 11,187,240 4.3598 2.063 2.044 2.063 2.012 2.124 5,459,692 2.0491 -1.13%
2014-11-27 0 4.440 4.410 4.450 4.380 4.630 2,008,000 8,919,605 4.4420 2.087 2.073 2.091 2.059 2.176 4,272,433 2.0877 -2.20%
2014-11-26 0 4.540 4.500 4.600 4.400 4.630 2,777,000 12,521,080 4.5089 2.134 2.115 2.162 2.068 2.176 5,908,638 2.1191 0.00%
2014-11-25 0 4.540 4.520 4.540 4.390 4.780 4,266,000 19,491,390 4.5690 2.134 2.124 2.134 2.063 2.247 9,076,792 2.1474 -4.02%
2014-11-24 0 4.730 4.690 4.750 4.500 4.750 5,200,000 24,224,760 4.6586 2.223 2.204 2.232 2.115 2.232 11,064,069 2.1895 0.85%
2014-11-21 0 4.690 4.650 4.690 4.540 4.750 2,436,000 11,346,270 4.6577 2.204 2.185 2.204 2.134 2.232 5,183,091 2.1891 4.22%
2014-11-20 0 4.500 4.500 4.510 4.330 4.550 1,235,000 5,548,920 4.4931 2.115 2.115 2.120 2.035 2.138 2,627,716 2.1117 2.97%
2014-11-19 0 4.370 4.340 4.370 4.340 4.590 2,908,000 13,019,640 4.4772 2.054 2.040 2.054 2.040 2.157 6,187,368 2.1042 -3.32%
2014-11-18 0 4.520 4.520 4.530 4.430 4.600 873,000 3,939,460 4.5126 2.124 2.124 2.129 2.082 2.162 1,857,487 2.1209 -2.80%
2014-11-17 0 4.650 4.670 4.680 4.630 4.800 1,363,000 6,449,650 4.7320 2.185 2.195 2.200 2.176 2.256 2,900,063 2.2240 -0.64%
2014-11-14 0 4.680 4.700 4.710 4.470 4.740 2,416,000 11,200,700 4.6361 2.200 2.209 2.214 2.101 2.228 5,140,536 2.1789 4.23%
2014-11-13 0 4.490 4.480 4.490 3.950 4.650 7,410,000 31,958,705 4.3129 2.110 2.106 2.110 1.856 2.185 15,766,298 2.0270 -2.39%
2014-11-12 0 4.600 4.550 4.620 4.480 4.840 3,644,000 16,822,120 4.6164 2.162 2.138 2.171 2.106 2.275 7,753,359 2.1697 -4.17%
2014-11-11 0 4.800 4.800 4.820 4.800 4.920 675,000 3,249,590 4.8142 2.256 2.256 2.265 2.256 2.312 1,436,201 2.2626 -1.23%
2014-11-10 0 4.860 4.860 4.870 4.780 4.970 1,027,000 4,976,600 4.8458 2.284 2.284 2.289 2.247 2.336 2,185,154 2.2775 -2.21%
2014-11-07 0 4.970 4.970 4.990 4.800 5.000 1,480,000 7,270,590 4.9126 2.336 2.336 2.345 2.256 2.350 3,149,004 2.3089 -0.40%
2014-11-06 0 4.990 4.990 5.000 4.900 5.080 2,875,000 14,233,460 4.9508 2.345 2.345 2.350 2.303 2.388 6,117,153 2.3268 -1.38%
2014-11-05 0 5.060 5.060 5.080 4.900 5.210 2,304,000 11,517,040 4.9987 2.378 2.378 2.388 2.303 2.449 4,902,233 2.3493 -2.88%
2014-11-04 0 5.210 5.200 5.240 5.160 5.290 594,000 3,111,640 5.2385 2.449 2.444 2.463 2.425 2.486 1,263,857 2.4620 -0.95%
2014-11-03 0 5.260 5.240 5.320 5.260 5.380 326,000 1,739,860 5.3370 2.472 2.463 2.500 2.472 2.529 693,632 2.5083 -1.68%
2014-10-31 0 5.350 5.360 5.380 5.080 5.380 1,548,000 8,050,610 5.2007 2.514 2.519 2.529 2.388 2.529 3,293,688 2.4443 1.52%
2014-10-30 0 5.270 5.270 5.300 5.240 5.410 888,000 4,704,120 5.2974 2.477 2.477 2.491 2.463 2.543 1,889,402 2.4897 -2.04%
2014-10-29 0 5.380 5.380 5.390 5.230 5.400 2,052,000 10,992,085 5.3568 2.529 2.529 2.533 2.458 2.538 4,366,052 2.5176 2.67%
2014-10-28 0 5.240 5.240 5.250 5.230 5.290 676,000 3,544,320 5.2431 2.463 2.463 2.467 2.458 2.486 1,438,329 2.4642 -0.57%
2014-10-27 0 5.270 5.260 5.270 5.160 5.280 679,000 3,554,200 5.2345 2.477 2.472 2.477 2.425 2.482 1,444,712 2.4601 0.57%
2014-10-24 0 5.240 5.190 5.240 5.070 5.320 1,442,000 7,540,780 5.2294 2.463 2.439 2.463 2.383 2.500 3,068,151 2.4578 3.15%
2014-10-23 0 5.080 5.080 5.110 5.010 5.130 1,593,000 8,087,670 5.0770 2.388 2.388 2.402 2.355 2.411 3,389,435 2.3861 0.40%
2014-10-22 0 5.060 5.060 5.110 4.850 5.130 2,450,000 12,230,950 4.9922 2.378 2.378 2.402 2.279 2.411 5,212,878 2.3463 2.85%
2014-10-21 0 4.920 4.920 4.950 4.900 5.070 1,326,614 6,589,294 4.9670 2.312 2.312 2.326 2.303 2.383 2,822,644 2.3344 0.00%
2014-10-20 0 4.920 4.930 4.960 4.850 5.050 1,710,000 8,434,630 4.9325 2.312 2.317 2.331 2.279 2.373 3,638,376 2.3182 0.82%
2014-10-17 0 4.880 4.900 4.910 4.850 5.190 2,258,000 11,162,930 4.9437 2.294 2.303 2.308 2.279 2.439 4,804,359 2.3235 -4.31%
2014-10-16 0 5.100 5.070 5.120 5.060 5.260 502,000 2,570,200 5.1199 2.397 2.383 2.406 2.378 2.472 1,068,108 2.4063 -3.04%
2014-10-15 0 5.260 5.270 5.290 4.960 5.280 1,200,000 6,201,565 5.1680 2.472 2.477 2.486 2.331 2.482 2,553,247 2.4289 5.84%
2014-10-14 0 4.970 4.950 5.000 4.920 5.080 692,000 3,445,550 4.9791 2.336 2.326 2.350 2.312 2.388 1,472,372 2.3401 -1.00%
2014-10-13 0 5.020 5.020 5.100 4.930 5.140 2,264,000 11,375,805 5.0246 2.359 2.359 2.397 2.317 2.416 4,817,125 2.3615 -3.28%
2014-10-10 0 5.190 5.130 5.190 5.110 5.310 1,031,000 5,359,600 5.1984 2.439 2.411 2.439 2.402 2.496 2,193,664 2.4432 -1.52%
2014-10-09 0 5.270 5.260 5.270 5.130 5.400 1,391,000 7,331,400 5.2706 2.477 2.472 2.477 2.411 2.538 2,959,638 2.4771 -2.04%
2014-10-08 0 5.380 5.380 5.400 5.290 5.450 710,000 3,808,255 5.3637 2.529 2.529 2.538 2.486 2.561 1,510,671 2.5209 -1.28%
2014-10-07 0 5.450 5.420 5.480 5.340 5.500 631,000 3,421,720 5.4227 2.561 2.547 2.576 2.510 2.585 1,342,582 2.5486 0.74%
2014-10-06 0 5.410 5.390 5.400 5.300 5.650 2,228,000 12,110,640 5.4357 2.543 2.533 2.538 2.491 2.655 4,740,528 2.5547 0.19%
2014-10-03 0 5.400 5.450 5.480 5.300 5.520 1,774,000 9,641,460 5.4349 2.538 2.561 2.576 2.491 2.594 3,774,550 2.5543 -0.37%
2014-09-30 0 5.420 5.410 5.420 5.120 5.520 2,520,000 13,343,756 5.2951 2.547 2.543 2.547 2.406 2.594 5,361,818 2.4887 2.65%
2014-09-29 0 5.280 5.280 5.310 5.260 5.790 4,873,000 26,814,450 5.5027 2.482 2.482 2.496 2.472 2.721 10,368,309 2.5862 -8.01%
2014-09-26 0 5.740 5.730 5.740 5.440 5.800 4,711,000 26,895,690 5.7091 2.698 2.693 2.698 2.557 2.726 10,023,621 2.6832 3.80%
2014-09-25 0 5.530 5.540 5.580 5.380 5.650 4,783,000 26,475,490 5.5353 2.599 2.604 2.623 2.529 2.655 10,176,815 2.6015 2.22%
2014-09-24 0 5.410 5.400 5.420 5.190 5.500 5,219,000 28,320,250 5.4264 2.543 2.538 2.547 2.439 2.585 11,104,495 2.5503 4.24%
2014-09-23 0 5.190 5.170 5.190 5.030 5.250 3,949,000 20,473,860 5.1846 2.439 2.430 2.439 2.364 2.467 8,402,309 2.4367 2.37%
2014-09-22 0 5.070 5.060 5.080 5.020 5.140 1,334,000 6,773,460 5.0776 2.383 2.378 2.388 2.359 2.416 2,838,359 2.3864 0.20%
2014-09-19 0 5.060 5.060 5.070 5.000 5.170 4,957,000 25,230,215 5.0898 2.378 2.378 2.383 2.350 2.430 10,547,036 2.3922 2.43%
2014-09-18 0 4.940 4.910 4.950 4.800 5.040 1,907,000 9,366,440 4.9116 2.322 2.308 2.326 2.256 2.369 4,057,534 2.3084 3.35%
2014-09-17 0 4.780 4.770 4.800 4.670 5.000 1,400,000 6,757,040 4.8265 2.247 2.242 2.256 2.195 2.350 2,978,788 2.2684 -3.24%
2014-09-16 0 4.940 4.930 5.000 4.860 5.020 1,039,000 5,124,060 4.9317 2.322 2.317 2.350 2.284 2.359 2,210,686 2.3179 -2.18%
2014-09-15 0 5.050 4.990 5.060 4.990 5.190 1,797,000 9,045,030 5.0334 2.373 2.345 2.378 2.345 2.439 3,823,487 2.3656 -2.13%
2014-09-12 0 5.160 5.150 5.160 5.020 5.220 3,574,000 18,348,980 5.1340 2.425 2.420 2.425 2.359 2.453 7,604,419 2.4129 3.20%
2014-09-11 0 5.000 5.000 5.010 4.910 5.100 2,103,000 10,545,230 5.0144 2.350 2.350 2.355 2.308 2.397 4,474,565 2.3567 1.63%
2014-09-10 0 4.920 4.870 4.920 4.650 4.930 1,249,000 5,949,260 4.7632 2.312 2.289 2.312 2.185 2.317 2,657,504 2.2387 2.29%
2014-09-08 0 4.810 4.770 4.810 4.720 4.850 2,027,000 9,683,450 4.7772 2.261 2.242 2.261 2.218 2.279 4,312,859 2.2453 -0.62%
2014-09-05 0 4.840 4.830 4.840 4.830 5.060 2,083,000 10,243,130 4.9175 2.275 2.270 2.275 2.270 2.378 4,432,011 2.3112 -1.63%
2014-09-04 0 4.920 4.920 4.960 4.890 5.150 2,708,000 13,395,720 4.9467 2.312 2.312 2.331 2.298 2.420 5,761,826 2.3249 -3.34%
2014-09-03 0 5.090 5.090 5.100 4.890 5.100 2,401,000 12,042,990 5.0158 2.392 2.392 2.397 2.298 2.397 5,108,621 2.3574 2.21%
2014-09-02 0 4.980 4.980 5.000 4.960 5.190 3,283,000 16,506,300 5.0278 2.341 2.341 2.350 2.331 2.439 6,985,257 2.3630 -3.86%
2014-09-01 0 5.180 5.180 5.200 5.000 5.310 4,734,000 24,385,800 5.1512 2.435 2.435 2.444 2.350 2.496 10,072,558 2.4210 5.28%
2014-08-29 0 4.920 4.900 4.920 4.700 5.020 5,934,000 29,211,961 4.9228 2.312 2.303 2.312 2.209 2.359 12,625,804 2.3137 3.36%
2014-08-28 0 4.760 4.760 4.790 4.660 5.100 6,633,000 32,236,065 4.8600 2.237 2.237 2.251 2.190 2.397 14,113,071 2.2841 0.63%
2014-08-27 0 4.730 4.700 4.750 4.650 4.800 4,634,000 21,874,160 4.7204 2.223 2.209 2.232 2.185 2.256 9,859,787 2.2185 -1.05%
2014-08-26 0 4.780 4.760 4.800 4.720 4.950 3,095,000 14,885,658 4.8096 2.247 2.237 2.256 2.218 2.326 6,585,249 2.2605 0.21%
2014-08-25 0 4.770 4.770 4.790 4.460 4.850 2,704,000 12,814,360 4.7390 2.242 2.242 2.251 2.096 2.279 5,753,316 2.2273 4.15%
2014-08-22 0 4.580 4.560 4.580 4.480 4.600 1,687,000 7,669,380 4.5462 2.153 2.143 2.153 2.106 2.162 3,589,439 2.1367 0.66%
2014-08-21 0 4.550 4.530 4.560 4.440 4.800 6,915,000 31,746,475 4.5910 2.138 2.129 2.143 2.087 2.256 14,713,084 2.1577 -4.61%
2014-08-20 0 4.770 4.770 4.800 4.460 4.800 5,543,000 25,666,790 4.6305 2.242 2.242 2.256 2.096 2.256 11,793,872 2.1763 8.16%
2014-08-19 0 4.410 4.410 4.430 4.230 4.500 2,611,000 11,494,900 4.4025 2.073 2.073 2.082 1.988 2.115 5,555,439 2.0691 4.50%
2014-08-18 0 4.220 4.140 4.220 4.100 4.410 3,551,000 14,918,130 4.2011 1.983 1.946 1.983 1.927 2.073 7,555,482 1.9745 0.00%
2014-08-15 0 4.220 4.200 4.220 4.000 4.340 9,630,000 40,495,976 4.2052 1.983 1.974 1.983 1.880 2.040 20,489,804 1.9764 7.38%
2014-08-14 0 3.930 3.920 3.950 3.720 4.020 13,780,000 53,111,040 3.8542 1.847 1.842 1.856 1.748 1.889 29,319,782 1.8114 5.65%
2014-08-13 0 3.720 3.720 3.730 3.710 3.780 1,015,000 3,789,350 3.7333 1.748 1.748 1.753 1.744 1.777 2,159,621 1.7546 -0.53%
2014-08-12 0 3.740 3.730 3.740 3.640 3.800 2,279,000 8,530,240 3.7430 1.758 1.753 1.758 1.711 1.786 4,849,041 1.7592 2.47%
2014-08-11 0 3.650 3.600 3.650 3.560 3.700 3,510,000 12,644,820 3.6025 1.715 1.692 1.715 1.673 1.739 7,468,246 1.6931 4.29%
2014-08-08 0 3.500 3.460 3.490 3.480 3.640 2,860,000 10,068,930 3.5206 1.645 1.626 1.640 1.636 1.711 6,085,238 1.6546 -4.11%
2014-08-07 0 3.650 3.640 3.700 3.640 3.740 786,000 2,902,180 3.6923 1.715 1.711 1.739 1.711 1.758 1,672,377 1.7354 -2.67%
2014-08-06 0 3.750 3.680 3.750 3.570 3.750 1,574,000 5,786,670 3.6764 1.762 1.730 1.762 1.678 1.762 3,349,008 1.7279 3.02%
2014-08-05 0 3.640 3.630 3.660 3.580 3.710 1,936,000 7,051,940 3.6425 1.711 1.706 1.720 1.683 1.744 4,119,238 1.7120 0.00%
2014-08-04 0 3.640 3.620 3.650 3.580 3.750 1,915,000 7,011,970 3.6616 1.711 1.701 1.715 1.683 1.762 4,074,556 1.7209 0.55%
2014-08-01 0 3.620 3.590 3.630 3.540 3.700 2,315,000 8,384,860 3.6220 1.701 1.687 1.706 1.664 1.739 4,925,638 1.7023 0.56%
2014-07-31 0 3.600 3.550 3.600 3.530 3.650 1,375,000 4,964,520 3.6106 1.692 1.668 1.692 1.659 1.715 2,925,595 1.6969 0.00%
2014-07-30 0 3.600 3.580 3.600 3.540 3.700 2,436,000 8,819,540 3.6205 1.692 1.683 1.692 1.664 1.739 5,183,091 1.7016 -3.74%
2014-07-29 0 3.740 3.700 3.750 3.380 3.790 4,354,000 15,727,690 3.6122 1.758 1.739 1.762 1.589 1.781 9,264,030 1.6977 7.47%
2014-07-28 0 3.480 3.400 3.480 3.370 3.500 2,804,000 9,641,006 3.4383 1.636 1.598 1.636 1.584 1.645 5,966,086 1.6160 -0.57%
2014-07-25 0 3.500 3.490 3.510 3.300 3.520 3,214,000 10,930,550 3.4009 1.645 1.640 1.650 1.551 1.654 6,838,445 1.5984 1.45%
2014-07-24 0 3.450 3.420 3.460 3.380 3.540 4,607,000 15,975,450 3.4676 1.621 1.607 1.626 1.589 1.664 9,802,339 1.6298 -2.82%
2014-07-23 0 3.550 3.530 3.550 3.430 3.600 4,141,000 14,575,960 3.5199 1.668 1.659 1.668 1.612 1.692 8,810,828 1.6543 -1.39%
2014-07-22 0 3.600 3.560 3.610 3.510 3.650 4,574,000 16,394,035 3.5842 1.692 1.673 1.697 1.650 1.715 9,732,125 1.6845 0.00%
2014-07-21 0 3.600 3.600 3.610 3.480 3.710 4,705,000 16,957,640 3.6042 1.692 1.692 1.697 1.636 1.744 10,010,854 1.6939 0.28%
2014-07-18 0 3.590 3.590 3.600 3.420 3.690 4,506,000 16,159,070 3.5861 1.687 1.687 1.692 1.607 1.734 9,587,441 1.6854 2.87%
2014-07-17 0 3.490 3.510 3.520 3.400 3.550 7,773,490 27,126,940 3.4897 1.640 1.650 1.654 1.598 1.668 16,539,697 1.6401 2.35%
2014-07-16 0 3.410 3.400 3.410 3.330 3.460 5,512,000 18,851,216 3.4200 1.603 1.598 1.603 1.565 1.626 11,727,913 1.6074 0.89%
2014-07-15 0 3.380 3.380 3.400 3.280 3.520 12,275,000 41,862,090 3.4104 1.589 1.589 1.598 1.542 1.654 26,117,585 1.6028 3.36%
2014-07-14 0 3.270 3.260 3.270 3.000 3.450 15,190,000 50,416,330 3.3190 1.537 1.532 1.537 1.410 1.621 32,319,847 1.5599 6.51%
2014-07-11 0 3.070 3.060 3.070 3.020 3.160 2,616,000 8,063,840 3.0825 1.443 1.438 1.443 1.419 1.485 5,566,078 1.4487 -0.97%
2014-07-10 0 3.100 3.080 3.110 2.840 3.120 11,162,000 33,448,455 2.9966 1.457 1.448 1.462 1.335 1.466 23,749,449 1.4084 5.08%
2014-07-09 0 2.950 2.940 2.960 2.840 3.020 21,920,000 64,527,380 2.9438 1.386 1.382 1.391 1.335 1.419 46,639,305 1.3835 -1.99%
2014-07-08 0 3.010 3.000 3.010 3.000 3.310 88,335,000 275,100,840 3.1143 1.415 1.410 1.415 1.410 1.556 187,950,865 1.4637

Webb-site Database - Powered By Linux Group

Back to top