China Shengmu Organic Milk Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01432  2014-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.375 0.370 0.375 0.370 0.385 19,689,000 7,417,625 0.3767 0.375 0.370 0.375 0.370 0.385 19,689,000 0.3767 0.00%
2026-02-02 0 0.375 0.375 0.380 0.370 0.390 19,581,000 7,463,305 0.3812 0.375 0.375 0.380 0.370 0.390 19,581,000 0.3812 -5.06%
2026-01-30 0 0.395 0.385 0.395 0.385 0.400 10,714,000 4,196,865 0.3917 0.395 0.385 0.395 0.385 0.400 10,714,000 0.3917 2.60%
2026-01-29 0 0.385 0.385 0.390 0.380 0.390 12,875,000 4,957,055 0.3850 0.385 0.385 0.390 0.380 0.390 12,875,000 0.3850 0.00%
2026-01-28 0 0.385 0.385 0.390 0.385 0.400 12,100,000 4,717,500 0.3899 0.385 0.385 0.390 0.385 0.400 12,100,000 0.3899 0.00%
2026-01-27 0 0.385 0.385 0.390 0.380 0.410 22,885,000 8,986,255 0.3927 0.385 0.385 0.390 0.380 0.410 22,885,000 0.3927 -1.28%
2026-01-26 0 0.390 0.390 0.395 0.350 0.420 113,705,000 43,562,485 0.3831 0.390 0.390 0.395 0.350 0.420 113,705,000 0.3831 13.04%
2026-01-23 0 0.345 0.345 0.350 0.345 0.355 24,741,000 8,619,830 0.3484 0.345 0.345 0.350 0.345 0.355 24,741,000 0.3484 -1.43%
2026-01-22 0 0.350 0.345 0.350 0.345 0.350 14,081,000 4,902,725 0.3482 0.350 0.345 0.350 0.345 0.350 14,081,000 0.3482 1.45%
2026-01-21 0 0.345 0.340 0.345 0.340 0.350 4,999,000 1,722,205 0.3445 0.345 0.340 0.345 0.340 0.350 4,999,000 0.3445 -1.43%
2026-01-20 0 0.350 0.345 0.350 0.340 0.350 8,367,089 2,885,045 0.3448 0.350 0.345 0.350 0.340 0.350 8,367,089 0.3448 2.94%
2026-01-19 0 0.340 0.340 0.345 0.340 0.345 20,050,000 6,882,375 0.3433 0.340 0.340 0.345 0.340 0.345 20,050,000 0.3433 -1.45%
2026-01-16 0 0.345 0.340 0.345 0.340 0.345 11,686,000 4,012,610 0.3434 0.345 0.340 0.345 0.340 0.345 11,686,000 0.3434 0.00%
2026-01-15 0 0.345 0.340 0.345 0.340 0.345 7,684,000 2,628,420 0.3421 0.345 0.340 0.345 0.340 0.345 7,684,000 0.3421 0.00%
2026-01-14 0 0.345 0.340 0.345 0.340 0.345 16,594,000 5,684,305 0.3426 0.345 0.340 0.345 0.340 0.345 16,594,000 0.3426 1.47%
2026-01-13 0 0.340 0.340 0.345 0.340 0.345 10,960,000 3,762,065 0.3433 0.340 0.340 0.345 0.340 0.345 10,960,000 0.3433 0.00%
2026-01-09 0 0.340 0.340 0.345 0.340 0.345 20,346,000 6,928,090 0.3405 0.340 0.340 0.345 0.340 0.345 20,346,000 0.3405 0.00%
2026-01-08 0 0.340 0.340 0.345 0.340 0.345 13,342,000 4,548,515 0.3409 0.340 0.340 0.345 0.340 0.345 13,342,000 0.3409 0.00%
2026-01-07 0 0.340 0.340 0.345 0.340 0.345 5,147,000 1,751,160 0.3402 0.340 0.340 0.345 0.340 0.345 5,147,000 0.3402 0.00%
2026-01-06 0 0.340 0.340 0.345 0.340 0.345 7,509,000 2,581,735 0.3438 0.340 0.340 0.345 0.340 0.345 7,509,000 0.3438 0.00%
2026-01-05 0 0.340 0.340 0.345 0.340 0.345 18,863,687 6,437,800 0.3413 0.340 0.340 0.345 0.340 0.345 18,863,687 0.3413 -1.45%
2025-12-31 0 0.345 0.340 0.345 0.340 0.345 5,233,000 1,800,070 0.3440 0.345 0.340 0.345 0.340 0.345 5,233,000 0.3440 1.47%
2025-12-30 0 0.340 0.340 0.345 0.340 0.345 7,384,000 2,523,905 0.3418 0.340 0.340 0.345 0.340 0.345 7,384,000 0.3418 0.00%
2025-12-29 0 0.340 0.340 0.345 0.340 0.350 13,030,000 4,464,255 0.3426 0.340 0.340 0.345 0.340 0.350 13,030,000 0.3426 -2.86%
2025-12-24 0 0.350 0.345 0.350 0.335 0.350 12,528,032 4,299,485 0.3432 0.350 0.345 0.350 0.335 0.350 12,528,032 0.3432 4.48%
2025-12-23 0 0.335 0.335 0.340 0.335 0.345 8,583,000 2,927,570 0.3411 0.335 0.335 0.340 0.335 0.345 8,583,000 0.3411 -2.90%
2025-12-22 0 0.345 0.340 0.345 0.340 0.345 5,447,000 1,869,915 0.3433 0.345 0.340 0.345 0.340 0.345 5,447,000 0.3433 0.00%
2025-12-19 0 0.345 0.340 0.345 0.340 0.345 1,304,000 444,645 0.3410 0.345 0.340 0.345 0.340 0.345 1,304,000 0.3410 1.47%
2025-12-18 0 0.340 0.340 0.345 0.340 0.350 1,654,000 567,135 0.3429 0.340 0.340 0.345 0.340 0.350 1,654,000 0.3429 0.00%
2025-12-17 0 0.340 0.340 0.345 0.340 0.350 8,150,000 2,819,035 0.3459 0.340 0.340 0.345 0.340 0.350 8,150,000 0.3459 -1.45%
2025-12-16 0 0.345 0.340 0.345 0.335 0.345 6,088,570 2,083,741 0.3422 0.345 0.340 0.345 0.335 0.345 6,088,570 0.3422 0.00%
2025-12-15 0 0.345 0.340 0.345 0.340 0.350 39,146,000 13,410,635 0.3426 0.345 0.340 0.345 0.340 0.350 39,146,000 0.3426 0.00%
2025-12-12 0 0.345 0.340 0.345 0.335 0.345 33,067,441 11,120,714 0.3363 0.345 0.340 0.345 0.335 0.345 33,067,441 0.3363 1.47%
2025-12-11 0 0.340 0.335 0.340 0.335 0.340 9,045,000 3,035,810 0.3356 0.340 0.335 0.340 0.335 0.340 9,045,000 0.3356 1.49%
2025-12-10 0 0.335 0.335 0.340 0.335 0.340 651,000 220,970 0.3394 0.335 0.335 0.340 0.335 0.340 651,000 0.3394 -1.47%
2025-12-09 0 0.340 0.335 0.340 0.335 0.340 13,672,000 4,586,655 0.3355 0.340 0.335 0.340 0.335 0.340 13,672,000 0.3355 0.00%
2025-12-08 0 0.340 0.335 0.340 0.335 0.340 10,891,000 3,660,510 0.3361 0.340 0.335 0.340 0.335 0.340 10,891,000 0.3361 0.00%
2025-12-05 0 0.340 0.335 0.340 0.335 0.340 1,956,000 661,875 0.3384 0.340 0.335 0.340 0.335 0.340 1,956,000 0.3384 0.00%
2025-12-04 0 0.340 0.335 0.340 0.335 0.340 1,263,000 427,095 0.3382 0.340 0.335 0.340 0.335 0.340 1,263,000 0.3382 1.49%
2025-12-03 0 0.335 0.335 0.340 0.335 0.345 3,472,000 1,180,725 0.3401 0.335 0.335 0.340 0.335 0.345 3,472,000 0.3401 -1.47%
2025-12-02 0 0.340 0.340 0.345 0.340 0.350 3,628,000 1,248,455 0.3441 0.340 0.340 0.345 0.340 0.350 3,628,000 0.3441 -1.45%
2025-12-01 0 0.345 0.340 0.345 0.345 0.360 26,118,000 9,178,665 0.3514 0.345 0.340 0.345 0.345 0.360 26,118,000 0.3514 0.00%
2025-11-28 0 0.345 0.340 0.345 0.340 0.350 10,099,000 3,493,820 0.3460 0.345 0.340 0.345 0.340 0.350 10,099,000 0.3460 0.00%
2025-11-27 0 0.345 0.340 0.345 0.330 0.350 19,584,000 6,720,070 0.3431 0.345 0.340 0.345 0.330 0.350 19,584,000 0.3431 2.99%
2025-11-26 0 0.335 0.330 0.335 0.330 0.335 5,319,000 1,758,960 0.3307 0.335 0.330 0.335 0.330 0.335 5,319,000 0.3307 3.08%
2025-11-25 0 0.325 0.325 0.330 0.325 0.330 5,600,000 1,827,275 0.3263 0.325 0.325 0.330 0.325 0.330 5,600,000 0.3263 1.56%
2025-11-24 0 0.320 0.320 0.330 0.320 0.330 9,249,000 3,007,740 0.3252 0.320 0.320 0.330 0.320 0.330 9,249,000 0.3252 -3.03%
2025-11-21 0 0.330 0.325 0.330 0.325 0.330 10,511,000 3,428,890 0.3262 0.330 0.325 0.330 0.325 0.330 10,511,000 0.3262 1.54%
2025-11-20 0 0.325 0.325 0.330 0.325 0.330 5,221,000 1,704,075 0.3264 0.325 0.325 0.330 0.325 0.330 5,221,000 0.3264 0.00%
2025-11-19 0 0.325 0.325 0.330 0.325 0.330 11,392,000 3,705,235 0.3252 0.325 0.325 0.330 0.325 0.330 11,392,000 0.3252 0.00%
2025-11-18 0 0.325 0.325 0.330 0.320 0.330 22,052,154 7,168,751 0.3251 0.325 0.325 0.330 0.320 0.330 22,052,154 0.3251 -1.52%
2025-11-17 0 0.330 0.330 0.335 0.325 0.335 13,657,000 4,508,945 0.3302 0.330 0.330 0.335 0.325 0.335 13,657,000 0.3302 -1.49%
2025-11-14 0 0.335 0.330 0.335 0.330 0.335 7,461,000 2,493,295 0.3342 0.335 0.330 0.335 0.330 0.335 7,461,000 0.3342 0.00%
2025-11-13 0 0.335 0.330 0.335 0.330 0.335 2,891,000 962,255 0.3328 0.335 0.330 0.335 0.330 0.335 2,891,000 0.3328 1.52%
2025-11-12 0 0.330 0.330 0.335 0.330 0.340 3,429,000 1,147,740 0.3347 0.330 0.330 0.335 0.330 0.340 3,429,000 0.3347 -1.49%
2025-11-11 0 0.335 0.330 0.335 0.330 0.340 4,763,000 1,594,135 0.3347 0.335 0.330 0.335 0.330 0.340 4,763,000 0.3347 1.52%
2025-11-10 0 0.330 0.330 0.335 0.330 0.340 9,912,000 3,301,165 0.3330 0.330 0.330 0.335 0.330 0.340 9,912,000 0.3330 1.54%
2025-11-07 0 0.325 0.325 0.330 0.325 0.335 4,231,000 1,389,840 0.3285 0.325 0.325 0.330 0.325 0.335 4,231,000 0.3285 -1.52%
2025-11-06 0 0.330 0.325 0.330 0.325 0.340 16,475,000 5,451,185 0.3309 0.330 0.325 0.330 0.325 0.340 16,475,000 0.3309 0.00%
2025-11-05 0 0.330 0.330 0.335 0.330 0.335 6,921,000 2,297,180 0.3319 0.330 0.330 0.335 0.330 0.335 6,921,000 0.3319 0.00%
2025-11-04 0 0.330 0.330 0.335 0.330 0.345 10,685,000 3,600,230 0.3369 0.330 0.330 0.335 0.330 0.345 10,685,000 0.3369 -1.49%
2025-11-03 0 0.335 0.335 0.340 0.335 0.350 18,286,000 6,288,550 0.3439 0.335 0.335 0.340 0.335 0.350 18,286,000 0.3439 -2.90%
2025-10-31 0 0.345 0.340 0.345 0.320 0.365 53,253,000 18,034,370 0.3387 0.345 0.340 0.345 0.320 0.365 53,253,000 0.3387 13.11%
2025-10-30 0 0.305 0.305 0.310 0.285 0.320 27,582,000 8,302,675 0.3010 0.305 0.305 0.310 0.285 0.320 27,582,000 0.3010 -4.69%
2025-10-28 0 0.320 0.320 0.325 0.315 0.325 5,162,000 1,643,845 0.3185 0.320 0.320 0.325 0.315 0.325 5,162,000 0.3185 1.59%
2025-10-27 0 0.315 0.315 0.320 0.305 0.320 13,284,000 4,180,190 0.3147 0.315 0.315 0.320 0.305 0.320 13,284,000 0.3147 0.00%
2025-10-24 0 0.315 0.315 0.320 0.315 0.325 1,544,000 495,575 0.3210 0.315 0.315 0.320 0.315 0.325 1,544,000 0.3210 -1.56%
2025-10-23 0 0.320 0.320 0.325 0.315 0.325 2,013,000 648,590 0.3222 0.320 0.320 0.325 0.315 0.325 2,013,000 0.3222 0.00%
2025-10-22 0 0.320 0.320 0.325 0.315 0.325 4,863,000 1,560,485 0.3209 0.320 0.320 0.325 0.315 0.325 4,863,000 0.3209 0.00%
2025-10-21 0 0.320 0.320 0.325 0.320 0.335 5,904,000 1,932,150 0.3273 0.320 0.320 0.325 0.320 0.335 5,904,000 0.3273 -3.03%
2025-10-20 0 0.330 0.330 0.335 0.330 0.345 7,801,000 2,603,710 0.3338 0.330 0.330 0.335 0.330 0.345 7,801,000 0.3338 -4.35%
2025-10-17 0 0.345 0.340 0.345 0.325 0.345 14,068,000 4,657,850 0.3311 0.345 0.340 0.345 0.325 0.345 14,068,000 0.3311 0.00%
2025-10-16 0 0.345 0.340 0.345 0.340 0.355 6,794,000 2,357,755 0.3470 0.345 0.340 0.345 0.340 0.355 6,794,000 0.3470 0.00%
2025-10-15 0 0.345 0.340 0.345 0.335 0.350 3,410,000 1,183,605 0.3471 0.345 0.340 0.345 0.335 0.350 3,410,000 0.3471 2.99%
2025-10-14 0 0.335 0.335 0.340 0.330 0.360 10,057,000 3,428,775 0.3409 0.335 0.335 0.340 0.330 0.360 10,057,000 0.3409 -4.29%
2025-10-13 0 0.350 0.345 0.350 0.320 0.360 10,861,000 3,710,535 0.3416 0.350 0.345 0.350 0.320 0.360 10,861,000 0.3416 2.94%
2025-10-10 0 0.340 0.335 0.340 0.325 0.340 5,044,000 1,672,190 0.3315 0.340 0.335 0.340 0.325 0.340 5,044,000 0.3315 1.49%
2025-10-09 0 0.335 0.335 0.340 0.335 0.350 9,854,000 3,385,650 0.3436 0.335 0.335 0.340 0.335 0.350 9,854,000 0.3436 -4.29%
2025-10-08 0 0.350 0.350 0.355 0.340 0.355 4,735,000 1,640,875 0.3465 0.350 0.350 0.355 0.340 0.355 4,735,000 0.3465 1.45%
2025-10-06 0 0.345 0.345 0.355 0.340 0.355 5,194,000 1,799,385 0.3464 0.345 0.345 0.355 0.340 0.355 5,194,000 0.3464 -2.82%
2025-10-03 0 0.355 0.355 0.360 0.325 0.370 11,757,000 4,132,760 0.3515 0.355 0.355 0.360 0.325 0.370 11,757,000 0.3515 7.58%
2025-10-02 0 0.330 0.330 0.335 0.315 0.350 13,218,000 4,379,705 0.3313 0.330 0.330 0.335 0.315 0.350 13,218,000 0.3313 -4.35%
2025-09-30 0 0.345 0.340 0.345 0.325 0.360 28,580,000 9,835,330 0.3441 0.345 0.340 0.345 0.325 0.360 28,580,000 0.3441 6.15%
2025-09-29 0 0.325 0.320 0.325 0.300 0.330 10,845,000 3,467,685 0.3197 0.325 0.320 0.325 0.300 0.330 10,845,000 0.3197 6.56%
2025-09-26 0 0.305 0.305 0.310 0.290 0.310 8,059,000 2,419,145 0.3002 0.305 0.305 0.310 0.290 0.310 8,059,000 0.3002 3.39%
2025-09-25 0 0.295 0.295 0.300 0.290 0.300 4,310,000 1,280,565 0.2971 0.295 0.295 0.300 0.290 0.300 4,310,000 0.2971 -1.67%
2025-09-24 0 0.300 0.295 0.300 0.290 0.310 7,808,000 2,340,385 0.2997 0.300 0.295 0.300 0.290 0.310 7,808,000 0.2997 1.69%
2025-09-23 0 0.295 0.295 0.300 0.290 0.300 9,074,000 2,693,220 0.2968 0.295 0.295 0.300 0.290 0.300 9,074,000 0.2968 -1.67%
2025-09-22 0 0.300 0.295 0.300 0.295 0.305 8,954,000 2,663,195 0.2974 0.300 0.295 0.300 0.295 0.305 8,954,000 0.2974 -3.23%
2025-09-19 0 0.310 0.305 0.310 0.305 0.320 4,723,000 1,469,765 0.3112 0.310 0.305 0.310 0.305 0.320 4,723,000 0.3112 -3.12%
2025-09-18 0 0.320 0.320 0.325 0.300 0.320 7,946,000 2,455,955 0.3091 0.320 0.320 0.325 0.300 0.320 7,946,000 0.3091 0.00%
2025-09-17 0 0.320 0.315 0.320 0.305 0.320 5,999,000 1,854,510 0.3091 0.320 0.315 0.320 0.305 0.320 5,999,000 0.3091 3.23%
2025-09-16 0 0.310 0.310 0.315 0.310 0.330 16,522,000 5,213,955 0.3156 0.310 0.310 0.315 0.310 0.330 16,522,000 0.3156 -6.06%
2025-09-15 0 0.330 0.325 0.330 0.295 0.335 26,841,352 8,577,894 0.3196 0.330 0.325 0.330 0.295 0.335 26,841,352 0.3196 10.00%
2025-09-12 0 0.300 0.295 0.300 0.290 0.355 87,529,000 26,772,360 0.3059 0.300 0.295 0.300 0.290 0.355 87,529,000 0.3059 -9.09%
2025-09-11 0 0.330 0.330 0.335 0.325 0.345 8,451,000 2,831,065 0.3350 0.330 0.330 0.335 0.325 0.345 8,451,000 0.3350 -5.71%
2025-09-10 0 0.350 0.350 0.355 0.335 0.350 10,589,000 3,620,205 0.3419 0.350 0.350 0.355 0.335 0.350 10,589,000 0.3419 1.45%
2025-09-09 0 0.345 0.340 0.345 0.340 0.365 13,802,000 4,797,100 0.3476 0.345 0.340 0.345 0.340 0.365 13,802,000 0.3476 -2.82%
2025-09-08 0 0.355 0.355 0.360 0.350 0.375 11,354,000 4,084,240 0.3597 0.355 0.355 0.360 0.350 0.375 11,354,000 0.3597 -2.74%
2025-09-05 0 0.365 0.360 0.365 0.345 0.375 9,432,000 3,376,055 0.3579 0.365 0.360 0.365 0.345 0.375 9,432,000 0.3579 2.82%
2025-09-04 0 0.355 0.355 0.370 0.345 0.365 14,298,000 5,063,155 0.3541 0.355 0.355 0.370 0.345 0.365 14,298,000 0.3541 0.00%
2025-09-03 0 0.355 0.355 0.360 0.330 0.360 16,245,000 5,646,265 0.3476 0.355 0.355 0.360 0.330 0.360 16,245,000 0.3476 2.90%
2025-09-02 0 0.345 0.340 0.345 0.340 0.360 15,505,000 5,389,595 0.3476 0.345 0.340 0.345 0.340 0.360 15,505,000 0.3476 -4.17%
2025-09-01 0 0.360 0.360 0.365 0.355 0.385 23,233,816 8,477,184 0.3649 0.360 0.360 0.365 0.355 0.385 23,233,816 0.3649 -5.26%
2025-08-29 0 0.380 0.375 0.380 0.370 0.390 9,236,000 3,491,100 0.3780 0.380 0.375 0.380 0.370 0.390 9,236,000 0.3780 -1.30%
2025-08-28 0 0.385 0.380 0.385 0.365 0.405 35,405,000 13,547,525 0.3826 0.385 0.380 0.385 0.365 0.405 35,405,000 0.3826 -4.94%
2025-08-27 0 0.405 0.400 0.405 0.400 0.445 27,681,000 11,425,926 0.4128 0.405 0.400 0.405 0.400 0.445 27,681,000 0.4128 -6.90%
2025-08-26 0 0.435 0.435 0.440 0.430 0.450 27,296,000 12,003,185 0.4397 0.435 0.435 0.440 0.430 0.450 27,296,000 0.4397 -1.14%
2025-08-25 0 0.440 0.435 0.440 0.415 0.455 55,333,000 24,195,420 0.4373 0.440 0.435 0.440 0.415 0.455 55,333,000 0.4373 8.64%
2025-08-22 0 0.405 0.405 0.420 0.400 0.420 11,481,000 4,714,065 0.4106 0.405 0.405 0.420 0.400 0.420 11,481,000 0.4106 -3.57%
2025-08-21 0 0.420 0.415 0.420 0.400 0.430 14,910,000 6,236,870 0.4183 0.420 0.415 0.420 0.400 0.430 14,910,000 0.4183 1.20%
2025-08-20 0 0.415 0.410 0.415 0.390 0.420 9,959,000 4,026,865 0.4043 0.415 0.410 0.415 0.390 0.420 9,959,000 0.4043 3.75%
2025-08-19 0 0.400 0.400 0.405 0.380 0.440 42,973,000 17,523,275 0.4078 0.400 0.400 0.405 0.380 0.440 42,973,000 0.4078 -9.09%
2025-08-18 0 0.440 0.435 0.440 0.420 0.450 24,863,000 10,813,435 0.4349 0.440 0.435 0.440 0.420 0.450 24,863,000 0.4349 -2.22%
2025-08-15 0 0.450 0.440 0.450 0.420 0.475 35,441,000 15,689,290 0.4427 0.450 0.440 0.450 0.420 0.475 35,441,000 0.4427 -1.10%
2025-08-14 0 0.455 0.455 0.460 0.440 0.500 23,889,000 11,051,715 0.4626 0.455 0.455 0.460 0.440 0.500 23,889,000 0.4626 -4.21%
2025-08-13 0 0.475 0.475 0.480 0.435 0.490 26,559,000 12,421,080 0.4677 0.475 0.475 0.480 0.435 0.490 26,559,000 0.4677 7.95%
2025-08-12 0 0.440 0.435 0.440 0.430 0.500 87,896,000 41,075,265 0.4673 0.440 0.435 0.440 0.430 0.500 87,896,000 0.4673 0.00%
2025-08-11 0 0.440 0.435 0.440 0.400 0.450 34,612,000 14,870,130 0.4296 0.440 0.435 0.440 0.400 0.450 34,612,000 0.4296 11.39%
2025-08-08 0 0.395 0.390 0.395 0.375 0.405 30,934,000 12,025,835 0.3888 0.395 0.390 0.395 0.375 0.405 30,934,000 0.3888 1.28%
2025-08-07 0 0.390 0.380 0.390 0.375 0.400 19,622,000 7,570,010 0.3858 0.390 0.380 0.390 0.375 0.400 19,622,000 0.3858 -1.27%
2025-08-06 0 0.395 0.390 0.395 0.345 0.405 40,332,000 15,479,040 0.3838 0.395 0.390 0.395 0.345 0.405 40,332,000 0.3838 9.72%
2025-08-05 0 0.360 0.360 0.365 0.315 0.375 61,595,000 21,419,605 0.3477 0.360 0.360 0.365 0.315 0.375 61,595,000 0.3477 14.29%
2025-08-04 0 0.315 0.315 0.320 0.300 0.320 10,673,000 3,302,905 0.3095 0.315 0.315 0.320 0.300 0.320 10,673,000 0.3095 5.00%
2025-08-01 0 0.300 0.300 0.305 0.295 0.305 8,227,000 2,457,620 0.2987 0.300 0.300 0.305 0.295 0.305 8,227,000 0.2987 -1.64%
2025-07-31 0 0.305 0.305 0.310 0.295 0.315 14,069,000 4,278,175 0.3041 0.305 0.305 0.310 0.295 0.315 14,069,000 0.3041 3.39%
2025-07-30 0 0.295 0.295 0.300 0.290 0.305 12,327,000 3,680,680 0.2986 0.295 0.295 0.300 0.290 0.305 12,327,000 0.2986 -1.67%
2025-07-29 0 0.300 0.290 0.300 0.285 0.310 13,133,000 3,883,610 0.2957 0.300 0.290 0.300 0.285 0.310 13,133,000 0.2957 -1.64%
2025-07-28 0 0.305 0.300 0.305 0.290 0.305 9,894,000 2,943,480 0.2975 0.305 0.300 0.305 0.290 0.305 9,894,000 0.2975 -1.61%
2025-07-25 0 0.310 0.305 0.310 0.300 0.325 15,132,000 4,664,750 0.3083 0.310 0.305 0.310 0.300 0.325 15,132,000 0.3083 -4.62%
2025-07-24 0 0.325 0.320 0.325 0.315 0.325 12,810,000 4,142,465 0.3234 0.325 0.320 0.325 0.315 0.325 12,810,000 0.3234 0.00%
2025-07-23 0 0.325 0.320 0.325 0.310 0.330 20,104,000 6,520,670 0.3243 0.325 0.320 0.325 0.310 0.330 20,104,000 0.3243 1.56%
2025-07-22 0 0.320 0.320 0.325 0.305 0.330 39,925,000 12,760,000 0.3196 0.320 0.320 0.325 0.305 0.330 39,925,000 0.3196 4.92%
2025-07-21 0 0.305 0.305 0.310 0.300 0.315 17,931,000 5,564,660 0.3103 0.305 0.305 0.310 0.300 0.315 17,931,000 0.3103 1.67%
2025-07-18 0 0.300 0.300 0.305 0.290 0.305 8,804,000 2,625,805 0.2983 0.300 0.300 0.305 0.290 0.305 8,804,000 0.2983 0.00%
2025-07-17 0 0.300 0.300 0.305 0.300 0.315 10,862,000 3,332,475 0.3068 0.300 0.300 0.305 0.300 0.315 10,862,000 0.3068 0.00%
2025-07-16 0 0.300 0.295 0.300 0.290 0.300 10,350,000 3,085,265 0.2981 0.300 0.295 0.300 0.290 0.300 10,350,000 0.2981 1.69%
2025-07-15 0 0.295 0.290 0.295 0.280 0.310 9,693,000 2,855,120 0.2946 0.295 0.290 0.295 0.280 0.310 9,693,000 0.2946 -3.28%
2025-07-14 0 0.305 0.305 0.310 0.300 0.315 27,624,000 8,493,630 0.3075 0.305 0.305 0.310 0.300 0.315 27,624,000 0.3075 5.17%
2025-07-11 0 0.290 0.290 0.295 0.285 0.305 19,214,000 5,669,560 0.2951 0.290 0.290 0.295 0.285 0.305 19,214,000 0.2951 -1.69%
2025-07-10 0 0.295 0.295 0.300 0.280 0.305 10,291,000 3,027,790 0.2942 0.295 0.295 0.300 0.280 0.305 10,291,000 0.2942 1.72%
2025-07-09 0 0.290 0.285 0.290 0.275 0.305 11,321,000 3,337,285 0.2948 0.290 0.285 0.290 0.275 0.305 11,321,000 0.2948 1.75%
2025-07-08 0 0.285 0.275 0.285 0.260 0.290 9,809,000 2,733,195 0.2786 0.285 0.275 0.285 0.260 0.290 9,809,000 0.2786 14.00%
2025-07-07 0 0.250 0.250 0.255 0.246 0.255 1,889,000 475,122 0.2515 0.250 0.250 0.255 0.246 0.255 1,889,000 0.2515 -1.96%
2025-07-04 0 0.255 0.250 0.255 0.241 0.255 2,268,000 558,186 0.2461 0.255 0.250 0.255 0.241 0.255 2,268,000 0.2461 6.25%
2025-07-03 0 0.240 0.239 0.240 0.238 0.242 3,184,000 765,772 0.2405 0.240 0.239 0.240 0.238 0.242 3,184,000 0.2405 0.00%
2025-07-02 0 0.240 0.239 0.240 0.239 0.243 1,534,000 371,627 0.2423 0.240 0.239 0.240 0.239 0.243 1,534,000 0.2423 0.42%
2025-06-30 0 0.239 0.239 0.240 0.239 0.247 2,681,000 650,857 0.2428 0.239 0.239 0.240 0.239 0.247 2,681,000 0.2428 -4.40%
2025-06-27 0 0.250 0.240 0.250 0.236 0.250 7,250,000 1,751,894 0.2416 0.250 0.240 0.250 0.236 0.250 7,250,000 0.2416 0.40%
2025-06-26 0 0.249 0.245 0.249 0.245 0.250 5,242,000 1,297,087 0.2474 0.249 0.245 0.249 0.245 0.250 5,242,000 0.2474 0.00%
2025-06-25 0 0.249 0.248 0.250 0.248 0.265 8,248,000 2,078,774 0.2520 0.249 0.248 0.250 0.248 0.265 8,248,000 0.2520 -4.23%
2025-06-24 0 0.260 0.255 0.260 0.260 0.270 7,306,000 1,917,655 0.2625 0.260 0.255 0.260 0.260 0.270 7,306,000 0.2625 -3.70%
2025-06-23 0 0.270 0.265 0.270 0.260 0.270 971,000 259,820 0.2676 0.270 0.265 0.270 0.260 0.270 971,000 0.2676 0.00%
2025-06-20 0 0.270 0.260 0.270 0.241 0.270 8,749,000 2,223,964 0.2542 0.270 0.260 0.270 0.241 0.270 8,749,000 0.2542 3.85%
2025-06-19 0 0.260 0.255 0.260 0.250 0.270 4,815,000 1,240,220 0.2576 0.260 0.255 0.260 0.250 0.270 4,815,000 0.2576 -3.70%
2025-06-18 0 0.270 0.265 0.270 0.265 0.275 2,812,000 754,025 0.2681 0.270 0.265 0.270 0.265 0.275 2,812,000 0.2681 0.00%
2025-06-17 0 0.270 0.265 0.270 0.260 0.280 6,129,000 1,645,860 0.2685 0.270 0.265 0.270 0.260 0.280 6,129,000 0.2685 -3.57%
2025-06-16 0 0.280 0.280 0.285 0.250 0.300 17,418,000 4,890,265 0.2808 0.280 0.280 0.285 0.250 0.300 17,418,000 0.2808 1.82%
2025-06-13 0 0.275 0.275 0.280 0.265 0.290 10,946,000 3,035,010 0.2773 0.275 0.275 0.280 0.265 0.290 10,946,000 0.2773 -6.78%
2025-06-12 0 0.295 0.295 0.300 0.285 0.305 16,822,000 5,000,140 0.2972 0.295 0.295 0.300 0.285 0.305 16,822,000 0.2972 -1.67%
2025-06-11 0 0.300 0.295 0.300 0.265 0.305 36,841,000 10,860,595 0.2948 0.300 0.295 0.300 0.265 0.305 36,841,000 0.2948 11.11%
2025-06-10 0 0.270 0.265 0.275 0.255 0.270 8,170,000 2,149,035 0.2630 0.270 0.265 0.275 0.255 0.270 8,170,000 0.2630 1.89%
2025-06-09 0 0.265 0.260 0.265 0.250 0.280 10,652,000 2,802,805 0.2631 0.265 0.260 0.265 0.250 0.280 10,652,000 0.2631 -1.85%
2025-06-06 0 0.270 0.265 0.270 0.221 0.275 21,656,000 5,492,438 0.2536 0.270 0.265 0.270 0.221 0.275 21,656,000 0.2536 22.17%
2025-06-05 0 0.221 0.221 0.228 0.214 0.235 12,596,000 2,843,581 0.2258 0.221 0.221 0.228 0.214 0.235 12,596,000 0.2258 3.27%
2025-06-04 0 0.214 0.213 0.214 0.199 0.218 10,606,000 2,244,213 0.2116 0.214 0.213 0.214 0.199 0.218 10,606,000 0.2116 9.18%
2025-06-03 0 0.196 0.195 0.196 0.185 0.197 1,565,000 301,141 0.1924 0.196 0.195 0.196 0.185 0.197 1,565,000 0.1924 1.55%
2025-06-02 0 0.193 0.193 0.195 0.193 0.196 396,000 77,112 0.1947 0.193 0.193 0.195 0.193 0.196 396,000 0.1947 -2.03%
2025-05-30 0 0.197 0.197 0.200 0.196 0.205 3,319,000 662,960 0.1997 0.197 0.197 0.200 0.196 0.205 3,319,000 0.1997 0.51%
2025-05-29 0 0.196 0.196 0.197 0.189 0.198 4,189,000 805,076 0.1922 0.196 0.196 0.197 0.189 0.198 4,189,000 0.1922 3.16%
2025-05-28 0 0.190 0.189 0.190 0.188 0.190 1,704,000 323,672 0.1899 0.190 0.189 0.190 0.188 0.190 1,704,000 0.1899 1.06%
2025-05-27 0 0.188 0.188 0.189 0.184 0.190 3,941,000 739,425 0.1876 0.188 0.188 0.189 0.184 0.190 3,941,000 0.1876 3.87%
2025-05-26 0 0.181 0.181 0.184 0.181 0.181 224,000 40,544 0.1810 0.181 0.181 0.184 0.181 0.181 224,000 0.1810 0.00%
2025-05-23 0 0.181 0.181 0.182 0.181 0.183 497,000 90,516 0.1821 0.181 0.181 0.182 0.181 0.183 497,000 0.1821 -0.55%
2025-05-22 0 0.182 0.181 0.182 0.181 0.183 204,000 37,168 0.1822 0.182 0.181 0.182 0.181 0.183 204,000 0.1822 -0.55%
2025-05-21 0 0.183 0.182 0.185 0.182 0.183 500,000 91,036 0.1821 0.183 0.182 0.185 0.182 0.183 500,000 0.1821 0.00%
2025-05-20 0 0.183 0.183 0.186 0.183 0.188 768,000 141,990 0.1849 0.183 0.183 0.186 0.183 0.188 768,000 0.1849 0.55%
2025-05-19 0 0.182 0.182 0.185 0.180 0.185 364,000 66,643 0.1831 0.182 0.182 0.185 0.180 0.185 364,000 0.1831 0.00%
2025-05-16 0 0.182 0.175 0.182 0.182 0.182 3,000 546 0.1820 0.182 0.175 0.182 0.182 0.182 3,000 0.1820 0.00%
2025-05-15 0 0.182 0.182 0.184 0.182 0.184 249,000 45,354 0.1821 0.182 0.182 0.184 0.182 0.184 249,000 0.1821 -1.09%
2025-05-14 0 0.184 0.182 0.184 0.182 0.184 880,000 161,686 0.1837 0.184 0.182 0.184 0.182 0.184 880,000 0.1837 0.00%
2025-05-13 0 0.184 0.181 0.184 0.184 0.184 1,000 184 0.1840 0.184 0.181 0.184 0.184 0.184 1,000 0.1840 0.00%
2025-05-12 0 0.184 0.184 0.185 0.181 0.186 1,331,000 246,243 0.1850 0.184 0.184 0.185 0.181 0.186 1,331,000 0.1850 0.55%
2025-05-09 0 0.183 0.182 0.183 0.182 0.184 744,000 136,156 0.1830 0.183 0.182 0.183 0.182 0.184 744,000 0.1830 -0.54%
2025-05-08 0 0.184 0.183 0.184 0.182 0.185 1,034,000 190,363 0.1841 0.184 0.183 0.184 0.182 0.185 1,034,000 0.1841 1.10%
2025-05-07 0 0.182 0.182 0.183 0.182 0.184 482,000 88,100 0.1828 0.182 0.182 0.183 0.182 0.184 482,000 0.1828 0.00%
2025-05-06 0 0.182 0.180 0.182 0.177 0.182 1,126,000 203,328 0.1806 0.182 0.180 0.182 0.177 0.182 1,126,000 0.1806 2.25%
2025-05-02 0 0.178 0.178 0.182 0.175 0.180 814,000 144,822 0.1779 0.178 0.178 0.182 0.175 0.180 814,000 0.1779 1.71%
2025-04-30 0 0.175 0.175 0.177 0.174 0.177 450,000 78,938 0.1754 0.175 0.175 0.177 0.174 0.177 450,000 0.1754 0.00%
2025-04-29 0 0.175 0.174 0.175 0.175 0.176 753,000 132,215 0.1756 0.175 0.174 0.175 0.175 0.176 753,000 0.1756 -0.57%
2025-04-28 0 0.176 0.176 0.178 0.176 0.179 789,000 139,562 0.1769 0.176 0.176 0.178 0.176 0.179 789,000 0.1769 0.00%
2025-04-25 0 0.176 0.175 0.176 0.174 0.177 2,070,000 363,402 0.1756 0.176 0.175 0.176 0.174 0.177 2,070,000 0.1756 0.00%
2025-04-24 0 0.176 0.176 0.177 0.176 0.176 111,000 19,536 0.1760 0.176 0.176 0.177 0.176 0.176 111,000 0.1760 -0.56%
2025-04-23 0 0.177 0.177 0.178 0.176 0.178 1,209,000 213,198 0.1763 0.177 0.177 0.178 0.176 0.178 1,209,000 0.1763 -0.56%
2025-04-22 0 0.178 0.174 0.178 0.173 0.178 680,000 119,524 0.1758 0.178 0.174 0.178 0.173 0.178 680,000 0.1758 2.89%
2025-04-17 0 0.173 0.171 0.174 0.169 0.173 1,006,000 173,286 0.1723 0.173 0.171 0.174 0.169 0.173 1,006,000 0.1723 1.17%
2025-04-16 0 0.171 0.170 0.173 0.170 0.179 6,020,000 1,038,396 0.1725 0.171 0.170 0.173 0.170 0.179 6,020,000 0.1725 -4.47%
2025-04-15 0 0.179 0.178 0.179 0.179 0.181 262,000 47,208 0.1802 0.179 0.178 0.179 0.179 0.181 262,000 0.1802 -1.10%
2025-04-14 0 0.181 0.179 0.181 0.179 0.181 511,000 91,813 0.1797 0.181 0.179 0.181 0.179 0.181 511,000 0.1797 0.00%
2025-04-11 0 0.181 0.180 0.181 0.180 0.181 390,000 70,406 0.1805 0.181 0.180 0.181 0.180 0.181 390,000 0.1805 0.56%
2025-04-10 0 0.180 0.178 0.180 0.178 0.183 1,585,000 287,347 0.1813 0.180 0.178 0.180 0.178 0.183 1,585,000 0.1813 -1.10%
2025-04-09 0 0.182 0.180 0.182 0.176 0.182 1,834,000 329,602 0.1797 0.182 0.180 0.182 0.176 0.182 1,834,000 0.1797 0.55%
2025-04-08 0 0.181 0.180 0.181 0.173 0.181 3,202,000 570,636 0.1782 0.181 0.180 0.181 0.173 0.181 3,202,000 0.1782 4.62%
2025-04-07 0 0.173 0.172 0.173 0.173 0.185 5,409,000 956,891 0.1769 0.173 0.172 0.173 0.173 0.185 5,409,000 0.1769 -8.95%
2025-04-03 0 0.190 0.190 0.192 0.190 0.193 1,111,000 212,931 0.1917 0.190 0.190 0.192 0.190 0.193 1,111,000 0.1917 -1.55%
2025-04-02 0 0.193 0.192 0.196 0.193 0.196 35,000 6,801 0.1943 0.193 0.192 0.196 0.193 0.196 35,000 0.1943 -0.52%
2025-04-01 0 0.194 0.194 0.196 0.194 0.194 459,000 89,046 0.1940 0.194 0.194 0.196 0.194 0.194 459,000 0.1940 0.00%
2025-03-31 0 0.194 0.192 0.194 0.192 0.200 869,000 167,854 0.1932 0.194 0.192 0.194 0.192 0.200 869,000 0.1932 -3.48%
2025-03-28 0 0.201 0.200 0.201 0.197 0.201 1,304,000 260,352 0.1997 0.201 0.200 0.201 0.197 0.201 1,304,000 0.1997 0.50%
2025-03-27 0 0.200 0.198 0.200 0.198 0.201 559,000 111,518 0.1995 0.200 0.198 0.200 0.198 0.201 559,000 0.1995 0.00%
2025-03-26 0 0.200 0.198 0.200 0.196 0.200 1,075,000 212,952 0.1981 0.200 0.198 0.200 0.196 0.200 1,075,000 0.1981 2.04%
2025-03-25 0 0.196 0.196 0.198 0.196 0.199 140,000 27,511 0.1965 0.196 0.196 0.198 0.196 0.199 140,000 0.1965 -1.51%
2025-03-24 0 0.199 0.199 0.200 0.197 0.200 1,163,000 231,114 0.1987 0.199 0.199 0.200 0.197 0.200 1,163,000 0.1987 1.53%
2025-03-21 0 0.196 0.196 0.198 0.196 0.201 4,473,000 884,740 0.1978 0.196 0.196 0.198 0.196 0.201 4,473,000 0.1978 -2.97%
2025-03-20 0 0.202 0.202 0.203 0.202 0.203 3,068,000 621,443 0.2026 0.202 0.202 0.203 0.202 0.203 3,068,000 0.2026 -0.49%
2025-03-19 0 0.203 0.201 0.204 0.200 0.204 1,431,000 289,544 0.2023 0.203 0.201 0.204 0.200 0.204 1,431,000 0.2023 -0.98%
2025-03-18 0 0.205 0.203 0.206 0.200 0.205 2,120,000 430,515 0.2031 0.205 0.203 0.206 0.200 0.205 2,120,000 0.2031 0.99%
2025-03-17 0 0.203 0.202 0.204 0.191 0.205 8,612,000 1,735,445 0.2015 0.203 0.202 0.204 0.191 0.205 8,612,000 0.2015 5.18%
2025-03-14 0 0.193 0.192 0.193 0.188 0.200 5,318,000 1,023,232 0.1924 0.193 0.192 0.193 0.188 0.200 5,318,000 0.1924 4.89%
2025-03-13 0 0.184 0.184 0.189 0.182 0.192 1,230,000 229,306 0.1864 0.184 0.184 0.189 0.182 0.192 1,230,000 0.1864 -4.66%
2025-03-12 0 0.193 0.193 0.194 0.193 0.196 829,000 161,236 0.1945 0.193 0.193 0.194 0.193 0.196 829,000 0.1945 -1.03%
2025-03-11 0 0.195 0.192 0.196 0.185 0.200 5,950,000 1,114,371 0.1873 0.195 0.192 0.196 0.185 0.200 5,950,000 0.1873 3.17%
2025-03-10 0 0.189 0.188 0.189 0.185 0.190 1,667,000 312,079 0.1872 0.189 0.188 0.189 0.185 0.190 1,667,000 0.1872 -2.07%
2025-03-07 0 0.193 0.191 0.193 0.189 0.194 4,512,000 860,201 0.1906 0.193 0.191 0.193 0.189 0.194 4,512,000 0.1906 -1.03%
2025-03-06 0 0.195 0.193 0.195 0.192 0.200 4,488,000 874,460 0.1948 0.195 0.193 0.195 0.192 0.200 4,488,000 0.1948 -1.52%
2025-03-05 0 0.198 0.196 0.198 0.196 0.202 3,602,000 713,112 0.1980 0.198 0.196 0.198 0.196 0.202 3,602,000 0.1980 -1.00%
2025-03-04 0 0.200 0.199 0.202 0.200 0.204 1,516,000 305,098 0.2013 0.200 0.199 0.202 0.200 0.204 1,516,000 0.2013 -2.44%
2025-03-03 0 0.205 0.205 0.207 0.202 0.209 3,851,000 795,496 0.2066 0.205 0.205 0.207 0.202 0.209 3,851,000 0.2066 0.99%
2025-02-28 0 0.203 0.202 0.203 0.202 0.219 2,486,000 514,308 0.2069 0.203 0.202 0.203 0.202 0.219 2,486,000 0.2069 -3.79%
2025-02-27 0 0.211 0.211 0.213 0.203 0.216 4,725,000 986,392 0.2088 0.211 0.211 0.213 0.203 0.216 4,725,000 0.2088 3.43%
2025-02-26 0 0.204 0.203 0.204 0.195 0.206 2,248,000 456,480 0.2031 0.204 0.203 0.204 0.195 0.206 2,248,000 0.2031 4.62%
2025-02-25 0 0.195 0.194 0.195 0.192 0.198 904,000 176,186 0.1949 0.195 0.194 0.195 0.192 0.198 904,000 0.1949 0.52%
2025-02-24 0 0.194 0.194 0.195 0.193 0.204 2,345,000 460,865 0.1965 0.194 0.194 0.195 0.193 0.204 2,345,000 0.1965 0.00%
2025-02-21 0 0.194 0.194 0.196 0.194 0.206 3,828,000 756,916 0.1977 0.194 0.194 0.196 0.194 0.206 3,828,000 0.1977 -5.37%
2025-02-20 0 0.205 0.205 0.210 0.195 0.213 6,557,000 1,341,530 0.2046 0.205 0.205 0.210 0.195 0.213 6,557,000 0.2046 6.22%
2025-02-19 0 0.193 0.192 0.193 0.178 0.197 9,678,000 1,832,189 0.1893 0.193 0.192 0.193 0.178 0.197 9,678,000 0.1893 7.22%
2025-02-18 0 0.180 0.180 0.182 0.170 0.185 7,290,000 1,283,413 0.1761 0.180 0.180 0.182 0.170 0.185 7,290,000 0.1761 7.14%
2025-02-17 0 0.168 0.168 0.170 0.165 0.180 5,572,000 955,317 0.1714 0.168 0.168 0.170 0.165 0.180 5,572,000 0.1714 -4.00%
2025-02-14 0 0.175 0.173 0.175 0.169 0.177 2,249,000 385,775 0.1715 0.175 0.173 0.175 0.169 0.177 2,249,000 0.1715 4.17%
2025-02-13 0 0.168 0.167 0.170 0.168 0.173 1,011,000 172,281 0.1704 0.168 0.167 0.170 0.168 0.173 1,011,000 0.1704 -1.75%
2025-02-12 0 0.171 0.170 0.175 0.170 0.181 1,653,000 290,998 0.1760 0.171 0.170 0.175 0.170 0.181 1,653,000 0.1760 -1.16%
2025-02-11 0 0.173 0.172 0.174 0.173 0.180 970,000 171,431 0.1767 0.173 0.172 0.174 0.173 0.180 970,000 0.1767 -3.89%
2025-02-10 0 0.180 0.179 0.180 0.175 0.182 3,280,000 587,624 0.1792 0.180 0.179 0.180 0.175 0.182 3,280,000 0.1792 1.12%
2025-02-07 0 0.178 0.177 0.179 0.173 0.183 4,175,000 746,704 0.1789 0.178 0.177 0.179 0.173 0.183 4,175,000 0.1789 2.89%
2025-02-06 0 0.173 0.172 0.174 0.169 0.173 644,000 110,246 0.1712 0.173 0.172 0.174 0.169 0.173 644,000 0.1712 1.76%
2025-02-05 0 0.170 0.169 0.170 0.167 0.171 53,000 9,032 0.1704 0.170 0.169 0.170 0.167 0.171 53,000 0.1704 0.00%
2025-02-04 0 0.170 0.168 0.170 0.167 0.170 681,000 114,865 0.1687 0.170 0.168 0.170 0.167 0.170 681,000 0.1687 0.59%
2025-02-03 0 0.169 0.168 0.169 0.168 0.175 746,000 126,880 0.1701 0.169 0.168 0.169 0.168 0.175 746,000 0.1701 -5.06%
2025-01-28 0 0.178 0.175 0.178 0.174 0.178 887,000 155,905 0.1758 0.178 0.175 0.178 0.174 0.178 887,000 0.1758 4.71%
2025-01-27 0 0.170 0.170 0.173 0.165 0.185 3,682,000 630,091 0.1711 0.170 0.170 0.173 0.165 0.185 3,682,000 0.1711 6.25%
2025-01-24 0 0.160 0.156 0.167 0.155 0.160 330,000 51,730 0.1568 0.160 0.156 0.167 0.155 0.160 330,000 0.1568 1.27%
2025-01-23 0 0.158 0.155 0.168 0.153 0.158 81,000 12,698 0.1568 0.158 0.155 0.168 0.153 0.158 81,000 0.1568 1.28%
2025-01-22 0 0.156 0.156 0.166 0.156 0.156 96,000 14,976 0.1560 0.156 0.156 0.166 0.156 0.156 96,000 0.1560 0.00%
2025-01-21 0 0.156 0.153 0.156 0.152 0.157 358,000 55,432 0.1548 0.156 0.153 0.156 0.152 0.157 358,000 0.1548 0.00%
2025-01-20 0 0.156 0.156 0.159 0.154 0.164 514,000 80,375 0.1564 0.156 0.156 0.159 0.154 0.164 514,000 0.1564 -4.88%
2025-01-17 0 0.164 0.158 0.160 0.151 0.166 68,000 11,032 0.1622 0.164 0.158 0.160 0.151 0.166 68,000 0.1622 0.00%
2025-01-16 0 0.164 0.150 0.164 - - 0 0 - 0.164 0.150 0.164 - - 0 - -1.20%
2025-01-15 0 0.166 0.152 0.166 0.166 0.166 11,000 1,826 0.1660 0.166 0.152 0.166 0.166 0.166 11,000 0.1660 6.41%
2025-01-14 0 0.156 0.150 0.156 - - 0 0 - 0.156 0.150 0.156 - - 0 - 0.00%
2025-01-13 0 0.156 0.156 0.165 0.156 0.156 163,000 25,428 0.1560 0.156 0.156 0.165 0.156 0.156 163,000 0.1560 0.00%
2025-01-10 0 0.156 0.151 0.156 0.156 0.159 566,000 89,076 0.1574 0.156 0.151 0.156 0.156 0.159 566,000 0.1574 0.00%
2025-01-09 0 0.156 0.155 0.163 0.156 0.159 635,000 99,914 0.1573 0.156 0.155 0.163 0.156 0.159 635,000 0.1573 -2.50%
2025-01-08 0 0.160 0.159 0.161 0.159 0.162 1,805,000 290,397 0.1609 0.160 0.159 0.161 0.159 0.162 1,805,000 0.1609 -1.84%
2025-01-07 0 0.163 0.163 0.170 0.163 0.167 354,000 58,329 0.1648 0.163 0.163 0.170 0.163 0.167 354,000 0.1648 -2.40%
2025-01-06 0 0.167 0.167 0.170 0.167 0.169 502,000 84,434 0.1682 0.167 0.167 0.170 0.167 0.169 502,000 0.1682 -2.34%
2025-01-03 0 0.171 0.168 0.171 - - 0 0 - 0.171 0.168 0.171 - - 0 - 0.00%
2025-01-02 0 0.171 0.171 0.173 0.169 0.169 235,000 39,715 0.1690 0.171 0.171 0.173 0.169 0.169 235,000 0.1690 1.18%
2024-12-31 0 0.169 0.169 0.172 - - 0 0 - 0.169 0.169 0.172 - - 0 - 0.00%
2024-12-30 0 0.169 0.169 0.170 0.169 0.169 77,000 13,013 0.1690 0.169 0.169 0.170 0.169 0.169 77,000 0.1690 0.00%
2024-12-27 0 0.169 0.169 0.170 0.168 0.174 950,000 163,127 0.1717 0.169 0.169 0.170 0.168 0.174 950,000 0.1717 0.00%
2024-12-24 0 0.169 0.168 0.170 - - 0 0 - 0.169 0.168 0.170 - - 0 - 0.00%
2024-12-23 0 0.169 0.169 0.170 0.169 0.169 104,000 17,576 0.1690 0.169 0.169 0.170 0.169 0.169 104,000 0.1690 0.00%
2024-12-20 0 0.169 0.168 0.169 0.169 0.169 61,000 10,309 0.1690 0.169 0.168 0.169 0.169 0.169 61,000 0.1690 0.00%
2024-12-19 0 0.169 0.169 0.170 0.169 0.170 14,000 2,379 0.1699 0.169 0.169 0.170 0.169 0.170 14,000 0.1699 0.00%
2024-12-18 0 0.169 0.169 0.170 0.169 0.171 375,000 63,707 0.1699 0.169 0.169 0.170 0.169 0.171 375,000 0.1699 -0.59%
2024-12-17 0 0.170 0.170 0.171 0.168 0.170 249,000 42,216 0.1695 0.170 0.170 0.171 0.168 0.170 249,000 0.1695 0.00%
2024-12-16 0 0.170 0.169 0.170 0.170 0.173 119,000 20,287 0.1705 0.170 0.169 0.170 0.170 0.173 119,000 0.1705 0.00%
2024-12-13 0 0.170 0.168 0.170 0.168 0.170 291,000 49,360 0.1696 0.170 0.168 0.170 0.168 0.170 291,000 0.1696 0.59%
2024-12-12 0 0.169 0.168 0.169 0.168 0.172 1,444,000 245,353 0.1699 0.169 0.168 0.169 0.168 0.172 1,444,000 0.1699 -0.59%
2024-12-11 0 0.170 0.170 0.172 0.169 0.179 9,137,000 1,583,055 0.1733 0.170 0.170 0.172 0.169 0.179 9,137,000 0.1733 0.59%
2024-12-10 0 0.169 0.169 0.170 0.166 0.173 1,409,000 241,452 0.1714 0.169 0.169 0.170 0.166 0.173 1,409,000 0.1714 -2.31%
2024-12-09 0 0.173 0.173 0.177 0.173 0.176 109,000 19,007 0.1744 0.173 0.173 0.177 0.173 0.176 109,000 0.1744 -2.81%
2024-12-06 0 0.178 0.173 0.178 0.174 0.178 447,000 78,232 0.1750 0.178 0.173 0.178 0.174 0.178 447,000 0.1750 1.71%
2024-12-05 0 0.175 0.169 0.175 0.168 0.176 1,332,000 229,913 0.1726 0.175 0.169 0.175 0.168 0.176 1,332,000 0.1726 2.94%
2024-12-04 0 0.170 0.170 0.171 0.165 0.173 1,921,000 323,987 0.1687 0.170 0.170 0.171 0.165 0.173 1,921,000 0.1687 -2.30%
2024-12-03 0 0.174 0.174 0.175 0.167 0.176 4,355,000 756,026 0.1736 0.174 0.174 0.175 0.167 0.176 4,355,000 0.1736 -1.14%
2024-12-02 0 0.176 0.170 0.176 0.167 0.180 3,583,000 626,280 0.1748 0.176 0.170 0.176 0.167 0.180 3,583,000 0.1748 2.33%
2024-11-29 0 0.172 0.172 0.174 0.170 0.174 342,000 58,856 0.1721 0.172 0.172 0.174 0.170 0.174 342,000 0.1721 0.00%
2024-11-28 0 0.172 0.170 0.172 - - 0 0 - 0.172 0.170 0.172 - - 0 - -0.58%
2024-11-27 0 0.173 0.173 0.174 - - 0 0 - 0.173 0.173 0.174 - - 0 - 1.76%
2024-11-26 0 0.170 0.170 0.174 0.168 0.175 679,000 116,117 0.1710 0.170 0.170 0.174 0.168 0.175 679,000 0.1710 -2.86%
2024-11-25 0 0.175 0.175 0.176 0.175 0.175 14,000 2,462 0.1759 0.175 0.175 0.176 0.175 0.175 14,000 0.1759 -1.13%
2024-11-22 0 0.177 0.175 0.177 0.175 0.177 320,000 56,450 0.1764 0.177 0.175 0.177 0.175 0.177 320,000 0.1764 0.00%
2024-11-21 0 0.177 0.177 0.179 0.177 0.179 319,000 56,979 0.1786 0.177 0.177 0.179 0.177 0.179 319,000 0.1786 -0.56%
2024-11-20 0 0.178 0.178 0.179 0.177 0.178 168,000 29,884 0.1779 0.178 0.178 0.179 0.177 0.178 168,000 0.1779 0.56%
2024-11-19 0 0.177 0.176 0.179 - - 0 0 - 0.177 0.176 0.179 - - 0 - 0.00%
2024-11-18 0 0.177 0.176 0.177 0.176 0.178 401,000 71,026 0.1771 0.177 0.176 0.177 0.176 0.178 401,000 0.1771 -0.56%
2024-11-15 0 0.178 0.178 0.180 0.178 0.179 187,000 33,336 0.1783 0.178 0.178 0.180 0.178 0.179 187,000 0.1783 -0.56%
2024-11-14 0 0.179 0.179 0.180 0.179 0.179 201,000 35,979 0.1790 0.179 0.179 0.180 0.179 0.179 201,000 0.1790 0.00%
2024-11-13 0 0.179 0.179 0.180 0.179 0.179 168,800 30,210 0.1790 0.179 0.179 0.180 0.179 0.179 168,800 0.1790 -0.56%
2024-11-12 0 0.180 0.179 0.181 0.179 0.180 754,000 135,566 0.1798 0.180 0.179 0.181 0.179 0.180 754,000 0.1798 0.00%
2024-11-11 0 0.180 0.179 0.181 0.180 0.182 564,000 101,670 0.1803 0.180 0.179 0.181 0.180 0.182 564,000 0.1803 0.00%
2024-11-08 0 0.180 0.176 0.180 0.178 0.180 134,000 23,938 0.1786 0.180 0.176 0.180 0.178 0.180 134,000 0.1786 1.12%
2024-11-07 0 0.178 0.178 0.180 0.175 0.180 1,015,000 180,623 0.1780 0.178 0.178 0.180 0.175 0.180 1,015,000 0.1780 0.00%
2024-11-06 0 0.178 0.177 0.178 0.176 0.178 413,000 73,150 0.1771 0.178 0.177 0.178 0.176 0.178 413,000 0.1771 0.56%
2024-11-05 0 0.177 0.177 0.178 0.175 0.178 447,000 79,116 0.1770 0.177 0.177 0.178 0.175 0.178 447,000 0.1770 1.14%
2024-11-04 0 0.175 0.175 0.176 0.174 0.177 289,000 50,583 0.1750 0.175 0.175 0.176 0.174 0.177 289,000 0.1750 0.00%
2024-11-01 0 0.175 0.175 0.177 0.171 0.176 410,000 71,641 0.1747 0.175 0.175 0.177 0.171 0.176 410,000 0.1747 -1.69%
2024-10-31 0 0.178 0.175 0.180 0.175 0.190 1,963,000 351,297 0.1790 0.178 0.175 0.180 0.175 0.190 1,963,000 0.1790 0.00%
2024-10-30 0 0.178 0.175 0.178 - - 0 0 - 0.178 0.175 0.178 - - 0 - 0.00%
2024-10-29 0 0.178 0.176 0.178 0.178 0.179 216,000 38,451 0.1780 0.178 0.176 0.178 0.178 0.179 216,000 0.1780 -1.11%
2024-10-28 0 0.180 0.177 0.180 0.180 0.180 2,000 360 0.1800 0.180 0.177 0.180 0.180 0.180 2,000 0.1800 1.12%
2024-10-25 0 0.178 0.178 0.180 0.178 0.179 282,000 50,200 0.1780 0.178 0.178 0.180 0.178 0.179 282,000 0.1780 -1.66%
2024-10-24 0 0.181 0.178 0.181 0.178 0.182 493,000 88,843 0.1802 0.181 0.178 0.181 0.178 0.182 493,000 0.1802 1.69%
2024-10-23 0 0.178 0.178 0.180 0.178 0.179 238,000 42,374 0.1780 0.178 0.178 0.180 0.178 0.179 238,000 0.1780 0.00%
2024-10-22 0 0.178 0.178 0.182 0.178 0.181 162,000 29,169 0.1801 0.178 0.178 0.182 0.178 0.181 162,000 0.1801 -1.11%
2024-10-21 0 0.180 0.176 0.181 - - 0 0 - 0.180 0.176 0.181 - - 0 - 0.00%
2024-10-18 0 0.180 0.178 0.180 0.175 0.181 692,000 123,387 0.1783 0.180 0.178 0.180 0.175 0.181 692,000 0.1783 0.56%
2024-10-17 0 0.179 0.175 0.179 0.178 0.181 880,000 157,980 0.1795 0.179 0.175 0.179 0.178 0.181 880,000 0.1795 -1.10%
2024-10-16 0 0.181 0.180 0.183 0.180 0.183 454,000 82,479 0.1817 0.181 0.180 0.183 0.180 0.183 454,000 0.1817 -1.09%
2024-10-15 0 0.183 0.181 0.184 0.181 0.183 227,000 41,355 0.1822 0.183 0.181 0.184 0.181 0.183 227,000 0.1822 -2.66%
2024-10-14 0 0.188 0.183 0.188 0.183 0.188 1,775,000 328,560 0.1851 0.188 0.183 0.188 0.183 0.188 1,775,000 0.1851 1.62%
2024-10-10 0 0.185 0.185 0.188 0.182 0.186 446,000 82,682 0.1854 0.185 0.185 0.188 0.182 0.186 446,000 0.1854 -0.54%
2024-10-09 0 0.186 0.183 0.188 0.180 0.190 2,388,000 437,972 0.1834 0.186 0.183 0.188 0.180 0.190 2,388,000 0.1834 -3.12%
2024-10-08 0 0.192 0.191 0.192 0.191 0.208 3,009,000 593,434 0.1972 0.192 0.191 0.192 0.191 0.208 3,009,000 0.1972 -4.48%
2024-10-07 0 0.201 0.200 0.201 0.196 0.203 6,261,000 1,252,933 0.2001 0.201 0.200 0.201 0.196 0.203 6,261,000 0.2001 3.08%
2024-10-04 0 0.195 0.192 0.195 0.191 0.195 2,655,000 514,167 0.1937 0.195 0.192 0.195 0.191 0.195 2,655,000 0.1937 0.52%
2024-10-03 0 0.194 0.193 0.194 0.192 0.198 3,551,000 690,096 0.1943 0.194 0.193 0.194 0.192 0.198 3,551,000 0.1943 -2.02%
2024-10-02 0 0.198 0.197 0.198 0.193 0.205 9,136,000 1,818,000 0.1990 0.198 0.197 0.198 0.193 0.205 9,136,000 0.1990 2.06%
2024-09-30 0 0.194 0.194 0.196 0.191 0.200 5,417,000 1,057,090 0.1951 0.194 0.194 0.196 0.191 0.200 5,417,000 0.1951 -1.02%
2024-09-27 0 0.196 0.195 0.196 0.172 0.210 12,241,036 2,339,084 0.1911 0.196 0.195 0.196 0.172 0.210 12,241,036 0.1911 13.95%
2024-09-26 0 0.172 0.172 0.177 0.170 0.177 1,835,000 323,148 0.1761 0.172 0.172 0.177 0.170 0.177 1,835,000 0.1761 0.58%
2024-09-25 0 0.171 0.168 0.173 0.171 0.175 284,000 49,116 0.1729 0.171 0.168 0.173 0.171 0.175 284,000 0.1729 -2.29%
2024-09-24 0 0.175 0.172 0.175 0.172 0.176 384,000 66,876 0.1742 0.175 0.172 0.175 0.172 0.176 384,000 0.1742 1.74%
2024-09-23 0 0.172 0.172 0.179 0.162 0.172 432,000 72,574 0.1680 0.172 0.172 0.179 0.162 0.172 432,000 0.1680 -1.15%
2024-09-20 0 0.174 0.158 0.178 - - 0 0 - 0.174 0.158 0.178 - - 0 - 0.00%
2024-09-19 0 0.174 0.174 0.179 0.172 0.175 78,000 13,581 0.1741 0.174 0.174 0.179 0.172 0.175 78,000 0.1741 0.00%
2024-09-17 0 0.174 0.170 0.175 0.174 0.174 77,000 13,398 0.1740 0.174 0.170 0.175 0.174 0.174 77,000 0.1740 -0.57%
2024-09-16 0 0.175 0.170 0.176 0.172 0.176 622,000 108,610 0.1746 0.175 0.170 0.176 0.172 0.176 622,000 0.1746 1.74%
2024-09-13 0 0.172 0.172 0.177 0.171 0.179 236,000 40,505 0.1716 0.172 0.172 0.177 0.171 0.179 236,000 0.1716 1.18%
2024-09-12 0 0.170 0.169 0.170 0.169 0.170 83,000 14,093 0.1698 0.170 0.169 0.170 0.169 0.170 83,000 0.1698 0.00%
2024-09-11 0 0.170 0.167 0.175 0.170 0.174 344,000 58,722 0.1707 0.170 0.167 0.175 0.170 0.174 344,000 0.1707 -2.86%
2024-09-10 0 0.175 0.172 0.175 0.171 0.177 318,000 54,994 0.1729 0.175 0.172 0.175 0.171 0.177 318,000 0.1729 -1.69%
2024-09-09 0 0.178 0.175 0.178 0.175 0.180 129,000 22,813 0.1768 0.178 0.175 0.178 0.175 0.180 129,000 0.1768 -0.56%
2024-09-05 0 0.179 0.177 0.179 - - 0 0 - 0.179 0.177 0.179 - - 0 - 0.00%
2024-09-04 0 0.179 0.175 0.179 - - 0 0 - 0.179 0.175 0.179 - - 0 - 0.00%
2024-09-03 0 0.179 0.176 0.179 0.179 0.182 221,000 39,665 0.1795 0.179 0.176 0.179 0.179 0.182 221,000 0.1795 -1.65%
2024-09-02 0 0.182 0.175 0.182 0.176 0.183 208,000 36,422 0.1751 0.182 0.175 0.182 0.176 0.183 208,000 0.1751 -0.55%
2024-08-30 0 0.183 0.178 0.183 0.178 0.183 468,000 83,356 0.1781 0.183 0.178 0.183 0.178 0.183 468,000 0.1781 2.81%
2024-08-29 0 0.178 0.173 0.178 0.172 0.178 86,000 14,843 0.1726 0.178 0.173 0.178 0.172 0.178 86,000 0.1726 0.00%
2024-08-28 0 0.178 0.173 0.195 - - 0 0 - 0.178 0.173 0.195 - - 0 - 0.00%
2024-08-27 0 0.178 0.178 0.181 0.173 0.180 221,000 39,140 0.1771 0.178 0.178 0.181 0.173 0.180 221,000 0.1771 -1.11%
2024-08-26 0 0.180 0.175 0.182 0.179 0.180 133,000 23,852 0.1793 0.180 0.175 0.182 0.179 0.180 133,000 0.1793 0.56%
2024-08-23 0 0.179 0.170 0.179 - - 0 0 - 0.179 0.170 0.179 - - 0 - -2.19%
2024-08-22 0 0.183 0.175 0.183 0.175 0.184 102,000 17,952 0.1760 0.183 0.175 0.183 0.175 0.184 102,000 0.1760 4.57%
2024-08-21 0 0.175 0.175 0.192 0.175 0.175 129,000 22,575 0.1750 0.175 0.175 0.192 0.175 0.175 129,000 0.1750 0.00%
2024-08-20 0 0.175 0.173 0.175 0.173 0.175 134,000 23,212 0.1732 0.175 0.173 0.175 0.173 0.175 134,000 0.1732 1.16%
2024-08-19 0 0.173 0.173 0.180 0.171 0.181 142,000 24,462 0.1723 0.173 0.173 0.180 0.171 0.181 142,000 0.1723 -4.42%
2024-08-16 0 0.181 0.171 0.181 - - 0 0 - 0.181 0.171 0.181 - - 0 - 0.00%
2024-08-15 0 0.181 0.173 0.181 0.172 0.182 11,000 1,918 0.1744 0.181 0.173 0.181 0.172 0.182 11,000 0.1744 -0.55%
2024-08-14 0 0.182 0.176 0.182 - - 0 0 - 0.182 0.176 0.182 - - 0 - 0.00%
2024-08-13 0 0.182 0.176 0.197 - - 0 0 - 0.182 0.176 0.197 - - 0 - 0.00%
2024-08-12 0 0.182 0.174 0.182 - - 0 0 - 0.182 0.174 0.182 - - 0 - 0.00%
2024-08-09 0 0.182 0.177 0.194 0.176 0.177 91,000 16,043 0.1763 0.182 0.177 0.194 0.176 0.177 91,000 0.1763 3.41%
2024-08-08 0 0.176 0.176 0.178 0.175 0.178 189,000 33,446 0.1770 0.176 0.176 0.178 0.175 0.178 189,000 0.1770 -3.30%
2024-08-07 0 0.182 0.177 0.183 0.182 0.182 4,000 728 0.1820 0.182 0.177 0.183 0.182 0.182 4,000 0.1820 -0.55%
2024-08-06 0 0.183 0.177 0.195 - - 0 0 - 0.183 0.177 0.195 - - 0 - 0.00%
2024-08-05 0 0.183 0.177 0.183 0.177 0.186 725,000 133,452 0.1841 0.183 0.177 0.183 0.177 0.186 725,000 0.1841 0.55%
2024-08-02 0 0.182 0.174 0.182 - - 0 0 - 0.182 0.174 0.182 - - 0 - 0.00%
2024-08-01 0 0.182 0.174 0.182 - - 0 0 - 0.182 0.174 0.182 - - 0 - -0.55%
2024-07-31 0 0.183 0.181 0.196 0.176 0.183 1,084,000 194,100 0.1791 0.183 0.181 0.196 0.176 0.183 1,084,000 0.1791 1.67%
2024-07-30 0 0.180 0.180 0.198 0.177 0.199 159,000 31,420 0.1976 0.180 0.180 0.198 0.177 0.199 159,000 0.1976 -3.74%
2024-07-29 0 0.187 0.177 0.187 0.176 0.188 201,000 35,955 0.1789 0.187 0.177 0.187 0.176 0.188 201,000 0.1789 4.47%
2024-07-26 0 0.179 0.174 0.179 0.173 0.179 103,000 18,425 0.1789 0.179 0.174 0.179 0.173 0.179 103,000 0.1789 -0.56%
2024-07-25 0 0.180 0.177 0.180 0.174 0.185 90,000 16,067 0.1785 0.180 0.177 0.180 0.174 0.185 90,000 0.1785 -2.70%
2024-07-24 0 0.185 0.179 0.185 0.184 0.185 101,000 18,585 0.1840 0.185 0.179 0.185 0.184 0.185 101,000 0.1840 0.54%
2024-07-23 0 0.184 0.180 0.185 0.175 0.184 21,000 3,684 0.1754 0.184 0.180 0.185 0.175 0.184 21,000 0.1754 0.00%
2024-07-22 0 0.184 0.176 0.184 0.176 0.184 11,000 1,944 0.1767 0.184 0.176 0.184 0.176 0.184 11,000 0.1767 -0.54%
2024-07-19 0 0.185 0.178 0.187 - - 0 0 - 0.185 0.178 0.187 - - 0 - 0.00%
2024-07-18 0 0.185 0.180 0.186 0.180 0.185 170,000 30,700 0.1806 0.185 0.180 0.186 0.180 0.185 170,000 0.1806 -1.07%
2024-07-17 0 0.187 0.181 0.187 0.180 0.187 59,000 10,846 0.1838 0.187 0.181 0.187 0.180 0.187 59,000 0.1838 -1.06%
2024-07-16 0 0.189 0.175 0.189 - - 0 0 - 0.189 0.175 0.189 - - 0 - 0.00%
2024-07-15 0 0.189 0.175 0.189 0.179 0.189 56,000 10,341 0.1847 0.189 0.175 0.189 0.179 0.189 56,000 0.1847 2.72%
2024-07-12 0 0.184 0.180 0.189 0.176 0.185 211,000 37,902 0.1796 0.184 0.180 0.189 0.176 0.185 211,000 0.1796 -0.54%
2024-07-11 0 0.185 0.185 0.190 0.185 0.185 201,000 37,185 0.1850 0.185 0.185 0.190 0.185 0.185 201,000 0.1850 0.00%
2024-07-10 0 0.185 0.185 0.190 0.185 0.185 393,000 72,405 0.1842 0.185 0.185 0.190 0.185 0.185 393,000 0.1842 -2.12%
2024-07-09 0 0.189 0.185 0.189 0.189 0.189 212,000 39,468 0.1862 0.189 0.185 0.189 0.189 0.189 212,000 0.1862 -0.53%
2024-07-08 0 0.190 0.183 0.190 0.185 0.190 139,000 26,365 0.1897 0.190 0.183 0.190 0.185 0.190 139,000 0.1897 2.70%
2024-07-05 0 0.185 0.176 0.185 0.185 0.185 10,000 1,850 0.1850 0.185 0.176 0.185 0.185 0.185 10,000 0.1850 0.00%
2024-07-04 0 0.185 0.176 0.190 0.183 0.185 311,000 57,271 0.1842 0.185 0.176 0.190 0.183 0.185 311,000 0.1842 1.09%
2024-07-03 0 0.183 0.183 0.194 0.181 0.181 150,000 27,150 0.1810 0.183 0.183 0.194 0.181 0.181 150,000 0.1810 2.23%
2024-07-02 0 0.179 0.179 0.186 0.177 0.187 1,011,000 187,328 0.1853 0.179 0.179 0.186 0.177 0.187 1,011,000 0.1853 -3.76%
2024-06-28 0 0.186 0.185 0.188 0.183 0.194 842,000 155,299 0.1844 0.186 0.185 0.188 0.183 0.194 842,000 0.1844 0.54%
2024-06-27 0 0.185 0.180 0.185 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2024-06-26 0 0.185 0.185 0.187 0.183 0.185 278,000 50,896 0.1831 0.185 0.185 0.187 0.183 0.185 278,000 0.1831 3.93%
2024-06-25 0 0.178 0.178 0.180 0.174 0.187 567,000 103,034 0.1817 0.178 0.178 0.180 0.174 0.187 567,000 0.1817 -5.82%
2024-06-24 0 0.189 0.187 0.189 0.173 0.189 894,000 163,704 0.1831 0.189 0.187 0.189 0.173 0.189 894,000 0.1831 3.85%
2024-06-21 0 0.182 0.182 0.188 0.178 0.180 131,000 24,062 0.1837 0.182 0.182 0.188 0.178 0.180 131,000 0.1837 -3.70%
2024-06-20 0 0.189 0.189 0.195 0.188 0.188 51,000 9,588 0.1880 0.189 0.189 0.195 0.188 0.188 51,000 0.1880 0.53%
2024-06-19 0 0.188 0.178 0.188 0.189 0.191 502,000 95,341 0.1899 0.188 0.178 0.188 0.189 0.191 502,000 0.1899 4.44%
2024-06-18 0 0.180 0.179 0.180 0.180 0.180 100,000 17,840 0.1784 0.180 0.179 0.180 0.180 0.180 100,000 0.1784 3.63%
2024-06-17 0 0.176 0.176 0.180 0.176 0.178 166,000 29,345 0.1768 0.174 0.174 0.178 0.174 0.176 168,198 0.1745 -2.22%
2024-06-14 0 0.180 0.180 0.188 0.180 0.187 51,000 9,530 0.1869 0.178 0.178 0.186 0.178 0.185 51,675 0.1844 0.56%
2024-06-13 0 0.179 0.179 0.195 0.176 0.190 726,000 129,880 0.1789 0.177 0.177 0.192 0.174 0.188 735,613 0.1766 -4.79%
2024-06-12 0 0.188 0.188 0.196 0.186 0.188 51,000 9,538 0.1870 0.186 0.186 0.193 0.184 0.186 51,675 0.1846 -1.57%
2024-06-11 0 0.191 0.188 0.197 0.190 0.195 158,000 30,378 0.1923 0.189 0.186 0.194 0.188 0.192 160,092 0.1898 -2.55%
2024-06-07 0 0.196 0.195 0.199 0.195 0.196 43,000 8,405 0.1955 0.193 0.192 0.196 0.192 0.193 43,569 0.1929 0.51%
2024-06-06 0 0.195 0.195 0.200 0.195 0.195 85,000 16,575 0.1950 0.192 0.192 0.197 0.192 0.192 86,126 0.1925 0.00%
2024-06-05 0 0.195 0.195 0.200 0.195 0.200 80,000 15,700 0.1963 0.192 0.192 0.197 0.192 0.197 81,059 0.1937 -2.50%
2024-06-04 0 0.200 0.195 0.200 0.195 0.200 1,279,000 255,360 0.1997 0.197 0.192 0.197 0.192 0.197 1,295,936 0.1970 2.56%
2024-06-03 0 0.195 0.195 0.200 0.195 0.198 282,000 55,713 0.1976 0.192 0.192 0.197 0.192 0.195 285,734 0.1950 -0.51%
2024-05-31 0 0.196 0.196 0.200 0.196 0.200 307,000 61,076 0.1989 0.193 0.193 0.197 0.193 0.197 311,065 0.1963 -2.00%
2024-05-30 0 0.200 0.196 0.200 - - 0 0 - 0.197 0.193 0.197 - - 0 - 0.00%
2024-05-29 0 0.200 0.197 0.200 0.196 0.200 1,366,000 272,050 0.1992 0.197 0.194 0.197 0.193 0.197 1,384,088 0.1966 0.00%
2024-05-28 0 0.200 0.199 0.200 0.199 0.200 292,000 58,378 0.1999 0.197 0.196 0.197 0.196 0.197 295,866 0.1973 0.00%
2024-05-27 0 0.200 0.199 0.202 0.200 0.200 591,000 118,200 0.2000 0.197 0.196 0.199 0.197 0.197 598,826 0.1974 0.00%
2024-05-24 0 0.200 0.198 0.200 0.197 0.200 442,000 87,940 0.1990 0.197 0.195 0.197 0.194 0.197 447,853 0.1964 0.00%
2024-05-23 0 0.200 0.200 0.202 0.200 0.200 10,000 2,000 0.2000 0.197 0.197 0.199 0.197 0.197 10,132 0.1974 -0.99%
2024-05-22 0 0.202 0.201 0.202 0.201 0.202 324,000 65,241 0.2014 0.199 0.198 0.199 0.198 0.199 328,290 0.1987 1.00%
2024-05-21 0 0.200 0.199 0.200 0.200 0.203 1,004,000 201,630 0.2008 0.197 0.196 0.197 0.197 0.200 1,017,294 0.1982 -1.48%
2024-05-20 0 0.203 0.200 0.203 0.200 0.203 721,000 145,137 0.2013 0.200 0.197 0.200 0.197 0.200 730,547 0.1987 0.00%
2024-05-17 0 0.203 0.200 0.203 0.197 0.208 1,836,000 372,097 0.2027 0.200 0.197 0.200 0.194 0.205 1,860,311 0.2000 3.05%
2024-05-16 0 0.197 0.197 0.202 0.195 0.206 2,245,000 453,503 0.2020 0.194 0.194 0.199 0.192 0.203 2,274,727 0.1994 -1.50%
2024-05-14 0 0.200 0.200 0.202 0.200 0.200 1,070,000 214,000 0.2000 0.197 0.197 0.199 0.197 0.197 1,084,168 0.1974 0.00%
2024-05-13 0 0.200 0.201 0.202 0.197 0.205 4,413,000 888,788 0.2014 0.197 0.198 0.199 0.194 0.202 4,471,434 0.1988 0.00%
2024-05-10 0 0.200 0.199 0.204 0.199 0.201 1,000,000 200,126 0.2001 0.197 0.196 0.201 0.196 0.198 1,013,241 0.1975 0.50%
2024-05-09 0 0.199 0.197 0.200 0.196 0.200 365,000 72,750 0.1993 0.196 0.194 0.197 0.193 0.197 369,833 0.1967 0.00%
2024-05-08 0 0.199 0.197 0.199 0.200 0.200 110,000 22,000 0.2000 0.196 0.194 0.196 0.197 0.197 111,457 0.1974 -0.50%
2024-05-07 0 0.200 0.197 0.200 0.196 0.201 630,000 125,286 0.1989 0.197 0.194 0.197 0.193 0.198 638,342 0.1963 2.04%
2024-05-06 0 0.196 0.196 0.200 0.194 0.220 1,473,000 302,826 0.2056 0.193 0.193 0.197 0.191 0.217 1,492,504 0.2029 -1.01%
2024-05-03 0 0.198 0.195 0.199 0.193 0.200 674,000 133,710 0.1984 0.195 0.192 0.196 0.190 0.197 682,925 0.1958 0.51%
2024-05-02 0 0.197 0.197 0.199 0.189 0.197 657,000 128,149 0.1951 0.194 0.194 0.196 0.187 0.194 665,699 0.1925 2.07%
2024-04-30 0 0.193 0.192 0.194 0.193 0.194 53,000 10,279 0.1939 0.190 0.189 0.191 0.190 0.191 53,702 0.1914 -0.52%
2024-04-29 0 0.194 0.194 0.196 0.189 0.196 408,000 79,197 0.1941 0.191 0.191 0.193 0.187 0.193 413,402 0.1916 0.00%
2024-04-26 0 0.194 0.191 0.195 0.185 0.194 1,033,000 192,948 0.1868 0.191 0.189 0.192 0.183 0.191 1,046,678 0.1843 4.30%
2024-04-25 0 0.186 0.186 0.194 0.186 0.186 2,890,000 537,540 0.1860 0.184 0.184 0.191 0.184 0.184 2,928,267 0.1836 0.00%
2024-04-24 0 0.186 0.186 0.196 0.186 0.189 321,000 60,274 0.1878 0.184 0.184 0.193 0.184 0.187 325,250 0.1853 -1.06%
2024-04-23 0 0.188 0.188 0.195 0.188 0.188 316,000 59,408 0.1880 0.186 0.186 0.192 0.186 0.186 320,184 0.1855 0.00%
2024-04-22 0 0.188 0.188 0.198 0.187 0.190 2,457,000 460,582 0.1875 0.186 0.186 0.195 0.185 0.188 2,489,534 0.1850 0.00%
2024-04-19 0 0.188 0.187 0.188 - - 0 0 - 0.186 0.185 0.186 - - 0 - 0.00%
2024-04-18 0 0.188 0.188 0.199 0.188 0.192 131,000 25,028 0.1911 0.186 0.186 0.196 0.186 0.189 132,735 0.1886 -2.08%
2024-04-17 0 0.192 0.186 0.192 0.186 0.192 122,000 22,717 0.1862 0.189 0.184 0.189 0.184 0.189 123,615 0.1838 3.23%
2024-04-16 0 0.186 0.186 0.193 0.186 0.187 102,000 19,072 0.1870 0.184 0.184 0.190 0.184 0.185 103,351 0.1845 -4.62%
2024-04-15 0 0.195 0.187 0.200 - - 0 0 - 0.192 0.185 0.197 - - 0 - 0.00%
2024-04-12 0 0.195 0.188 0.196 0.195 0.195 1,000 195 0.1950 0.192 0.186 0.193 0.192 0.192 1,013 0.1925 -0.51%
2024-04-11 0 0.196 0.191 0.196 0.185 0.196 157,000 30,342 0.1933 0.193 0.189 0.193 0.183 0.193 159,079 0.1907 -1.01%
2024-04-10 0 0.198 0.191 0.193 0.198 0.198 71,000 14,058 0.1980 0.195 0.189 0.190 0.195 0.195 71,940 0.1954 -0.50%
2024-04-09 0 0.199 0.190 0.199 0.199 0.199 60,000 11,940 0.1990 0.196 0.188 0.196 0.196 0.196 60,794 0.1964 0.00%
2024-04-08 0 0.199 0.192 0.199 0.199 0.199 60,000 11,940 0.1990 0.196 0.189 0.196 0.196 0.196 60,794 0.1964 4.19%
2024-04-05 0 0.191 0.191 0.198 0.189 0.191 52,000 9,928 0.1909 0.189 0.189 0.195 0.187 0.189 52,689 0.1884 -0.52%
2024-04-03 0 0.192 0.192 0.199 0.191 0.192 89,000 17,023 0.1913 0.189 0.189 0.196 0.189 0.189 90,178 0.1888 -1.54%
2024-04-02 0 0.195 0.195 0.196 0.195 0.197 218,000 42,610 0.1955 0.192 0.192 0.193 0.192 0.194 220,887 0.1929 -1.02%
2024-03-28 0 0.197 0.191 0.197 0.191 0.197 91,000 17,607 0.1935 0.194 0.189 0.194 0.189 0.194 92,205 0.1910 1.03%
2024-03-27 0 0.195 0.195 0.197 0.190 0.198 927,000 179,018 0.1931 0.192 0.192 0.194 0.188 0.195 939,275 0.1906 -2.50%
2024-03-26 0 0.200 0.199 0.200 0.199 0.200 328,000 65,513 0.1997 0.197 0.196 0.197 0.196 0.197 332,343 0.1971 0.00%
2024-03-25 0 0.200 0.199 0.200 0.198 0.222 928,000 190,363 0.2051 0.197 0.196 0.197 0.195 0.219 940,288 0.2025 5.26%
2024-03-22 0 0.190 0.190 0.199 0.190 0.190 207,000 39,330 0.1900 0.188 0.188 0.196 0.188 0.188 209,741 0.1875 -0.52%
2024-03-21 0 0.191 0.191 0.199 0.191 0.196 330,000 64,048 0.1941 0.189 0.189 0.196 0.189 0.193 334,370 0.1915 -2.05%
2024-03-20 0 0.195 0.194 0.198 0.195 0.195 413,000 80,535 0.1950 0.192 0.191 0.195 0.192 0.192 418,469 0.1925 0.00%
2024-03-19 0 0.195 0.195 0.200 0.193 0.194 77,000 14,920 0.1938 0.192 0.192 0.197 0.190 0.191 78,020 0.1912 0.52%
2024-03-18 0 0.194 0.194 0.200 - - 0 0 - 0.191 0.191 0.197 - - 0 - 0.00%
2024-03-15 0 0.194 0.194 0.200 0.193 0.199 324,000 64,012 0.1976 0.191 0.191 0.197 0.190 0.196 328,290 0.1950 -2.51%
2024-03-14 0 0.199 0.198 0.199 0.198 0.200 325,000 64,575 0.1987 0.196 0.195 0.196 0.195 0.197 329,303 0.1961 0.00%
2024-03-13 0 0.199 0.198 0.199 0.195 0.204 1,093,000 216,388 0.1980 0.196 0.195 0.196 0.192 0.201 1,107,473 0.1954 -0.50%
2024-03-12 0 0.200 0.199 0.201 0.198 0.210 2,034,000 407,480 0.2003 0.197 0.196 0.198 0.195 0.207 2,060,933 0.1977 0.50%
2024-03-11 0 0.199 0.199 0.203 0.199 0.210 1,919,000 386,125 0.2012 0.196 0.196 0.200 0.196 0.207 1,944,410 0.1986 -5.69%
2024-03-08 0 0.211 0.210 0.211 0.210 0.211 195,000 41,213 0.2113 0.208 0.207 0.208 0.207 0.208 197,582 0.2086 0.48%
2024-03-07 0 0.210 0.209 0.210 0.211 0.211 100,000 21,100 0.2110 0.207 0.206 0.207 0.208 0.208 101,324 0.2082 -0.47%
2024-03-06 0 0.211 0.211 0.216 0.211 0.212 57,000 12,069 0.2117 0.208 0.208 0.213 0.208 0.209 57,755 0.2090 0.00%
2024-03-05 0 0.211 0.211 0.218 0.211 0.218 204,000 43,299 0.2123 0.208 0.208 0.215 0.208 0.215 206,701 0.2095 -3.21%
2024-03-04 0 0.218 0.215 0.228 - - 0 0 - 0.215 0.212 0.225 - - 0 - 0.00%
2024-03-01 0 0.218 0.218 0.227 0.216 0.216 50,000 10,800 0.2160 0.215 0.215 0.224 0.213 0.213 50,662 0.2132 0.46%
2024-02-29 0 0.217 0.216 0.218 0.217 0.218 568,000 123,739 0.2179 0.214 0.213 0.215 0.214 0.215 575,521 0.2150 0.00%
2024-02-28 0 0.217 0.212 0.219 0.217 0.221 280,000 61,344 0.2191 0.214 0.209 0.216 0.214 0.218 283,708 0.2162 -2.69%
2024-02-27 0 0.223 0.219 0.225 0.217 0.300 1,423,000 331,757 0.2331 0.220 0.216 0.222 0.214 0.296 1,441,842 0.2301 1.83%
2024-02-26 0 0.219 0.218 0.220 0.218 0.220 813,000 178,170 0.2192 0.216 0.215 0.217 0.215 0.217 823,765 0.2163 0.00%
2024-02-23 0 0.219 0.219 0.223 0.219 0.224 557,000 122,987 0.2208 0.216 0.216 0.220 0.216 0.221 564,375 0.2179 -2.23%
2024-02-22 0 0.224 0.224 0.230 0.223 0.230 58,000 13,152 0.2268 0.221 0.221 0.227 0.220 0.227 58,768 0.2238 0.45%
2024-02-21 0 0.223 0.223 0.230 0.220 0.225 265,000 59,075 0.2229 0.220 0.220 0.227 0.217 0.222 268,509 0.2200 -0.89%
2024-02-20 0 0.225 0.224 0.230 0.224 0.225 180,000 40,321 0.2240 0.222 0.221 0.227 0.221 0.222 182,383 0.2211 0.45%
2024-02-19 0 0.224 0.224 0.225 0.218 0.224 111,000 24,226 0.2183 0.221 0.221 0.222 0.215 0.221 112,470 0.2154 1.82%
2024-02-16 0 0.220 0.215 0.220 0.215 0.220 483,000 106,204 0.2199 0.217 0.212 0.217 0.212 0.217 489,396 0.2170 2.33%
2024-02-15 0 0.215 0.214 0.225 0.214 0.215 129,000 27,708 0.2148 0.212 0.211 0.222 0.211 0.212 130,708 0.2120 -1.38%
2024-02-14 0 0.218 0.207 0.219 0.218 0.220 81,000 17,788 0.2196 0.215 0.204 0.216 0.215 0.217 82,073 0.2167 -0.91%
2024-02-09 0 0.220 0.216 0.225 0.220 0.220 70,000 15,400 0.2200 0.217 0.213 0.222 0.217 0.217 70,927 0.2171 -3.51%
2024-02-08 0 0.228 0.220 0.240 0.220 0.228 163,000 36,814 0.2259 0.225 0.217 0.237 0.217 0.225 165,158 0.2229 1.33%
2024-02-07 0 0.225 0.218 0.226 - - 0 0 - 0.222 0.215 0.223 - - 0 - 0.00%
2024-02-06 0 0.225 0.220 0.225 0.220 0.225 877,000 195,424 0.2228 0.222 0.217 0.222 0.217 0.222 888,613 0.2199 0.90%
2024-02-05 0 0.223 0.215 0.223 0.223 0.225 183,000 40,909 0.2235 0.220 0.212 0.220 0.220 0.222 185,423 0.2206 0.00%
2024-02-02 0 0.223 0.223 0.229 0.220 0.236 490,000 111,125 0.2268 0.220 0.220 0.226 0.217 0.233 496,488 0.2238 -5.51%
2024-02-01 0 0.236 0.236 0.243 0.236 0.239 392,000 93,568 0.2387 0.233 0.233 0.240 0.233 0.236 397,191 0.2356 -1.26%
2024-01-31 0 0.239 0.236 0.239 - - 0 0 - 0.236 0.233 0.236 - - 0 - -0.42%
2024-01-30 0 0.240 0.240 0.243 0.235 0.244 312,000 74,681 0.2394 0.237 0.237 0.240 0.232 0.241 316,131 0.2362 -1.64%
2024-01-29 0 0.244 0.244 0.249 0.244 0.249 106,000 26,204 0.2472 0.241 0.241 0.246 0.241 0.246 107,404 0.2440 -1.61%
2024-01-26 0 0.248 0.248 0.255 0.246 0.255 148,000 36,677 0.2478 0.245 0.245 0.252 0.243 0.252 149,960 0.2446 -0.80%
2024-01-25 0 0.250 0.240 0.250 0.249 0.250 146,000 36,458 0.2497 0.247 0.237 0.247 0.246 0.247 147,933 0.2464 0.00%
2024-01-24 0 0.250 0.239 0.250 0.250 0.250 41,000 10,239 0.2497 0.247 0.236 0.247 0.247 0.247 41,543 0.2465 2.04%
2024-01-23 0 0.245 0.243 0.248 0.240 0.243 39,000 9,474 0.2429 0.242 0.240 0.245 0.237 0.240 39,516 0.2397 -1.21%
2024-01-22 0 0.248 0.240 0.248 0.249 0.249 500,000 124,500 0.2490 0.245 0.237 0.245 0.246 0.246 506,621 0.2457 -0.80%
2024-01-19 0 0.250 0.235 0.255 0.231 0.250 2,000 481 0.2405 0.247 0.232 0.252 0.228 0.247 2,026 0.2374 2.04%
2024-01-18 0 0.245 0.240 0.249 0.245 0.246 180,000 44,140 0.2452 0.242 0.237 0.246 0.242 0.243 182,383 0.2420 0.00%
2024-01-17 0 0.245 0.240 0.249 0.245 0.250 634,000 158,134 0.2494 0.242 0.237 0.246 0.242 0.247 642,395 0.2462 -1.61%
2024-01-16 0 0.249 0.245 0.249 - - 0 0 - 0.246 0.242 0.246 - - 0 - 0.00%
2024-01-15 0 0.249 0.249 0.255 0.249 0.250 186,000 46,434 0.2496 0.246 0.246 0.252 0.246 0.247 188,463 0.2464 -2.35%
2024-01-12 0 0.255 0.250 0.255 0.255 0.255 20,000 5,100 0.2550 0.252 0.247 0.252 0.252 0.252 20,265 0.2517 0.00%
2024-01-11 0 0.255 0.250 0.260 0.250 0.255 70,000 17,750 0.2536 0.252 0.247 0.257 0.247 0.252 70,927 0.2503 2.41%
2024-01-10 0 0.249 0.246 0.255 0.249 0.250 55,000 13,725 0.2495 0.246 0.243 0.252 0.246 0.247 55,728 0.2463 -0.40%
2024-01-09 0 0.250 0.245 0.250 0.250 0.255 577,000 145,140 0.2515 0.247 0.242 0.247 0.247 0.252 584,640 0.2483 -3.85%
2024-01-08 0 0.260 0.255 0.260 0.260 0.260 540,000 140,400 0.2600 0.257 0.252 0.257 0.257 0.257 547,150 0.2566 0.00%
2024-01-05 0 0.260 0.255 0.260 - - 0 0 - 0.257 0.252 0.257 - - 0 - 0.00%
2024-01-04 0 0.260 0.255 0.260 0.255 0.260 9,000 2,300 0.2556 0.257 0.252 0.257 0.252 0.257 9,119 0.2522 0.00%
2024-01-03 0 0.260 0.260 0.265 0.260 0.265 68,000 17,685 0.2601 0.257 0.257 0.262 0.257 0.262 68,900 0.2567 -1.89%
2024-01-02 0 0.265 0.260 0.265 0.260 0.265 1,324,000 350,125 0.2644 0.262 0.257 0.262 0.257 0.262 1,341,531 0.2610 0.00%
2023-12-29 0 0.265 0.260 0.265 0.260 0.265 524,000 137,360 0.2621 0.262 0.257 0.262 0.257 0.262 530,938 0.2587 1.92%
2023-12-28 0 0.260 0.260 0.265 0.255 0.265 1,249,000 322,510 0.2582 0.257 0.257 0.262 0.252 0.262 1,265,538 0.2548 -1.89%
2023-12-27 0 0.265 0.265 0.270 0.265 0.280 93,000 25,315 0.2722 0.262 0.262 0.266 0.262 0.276 94,231 0.2686 -5.36%
2023-12-22 0 0.280 0.275 0.285 0.270 0.280 813,000 223,415 0.2748 0.276 0.271 0.281 0.266 0.276 823,765 0.2712 3.70%
2023-12-21 0 0.270 0.265 0.275 - - 0 0 - 0.266 0.262 0.271 - - 0 - 0.00%
2023-12-20 0 0.270 0.260 0.270 0.265 0.275 102,000 27,295 0.2676 0.266 0.257 0.266 0.262 0.271 103,351 0.2641 0.00%
2023-12-19 0 0.270 0.265 0.270 0.255 0.280 613,000 165,510 0.2700 0.266 0.262 0.266 0.252 0.276 621,117 0.2665 5.88%
2023-12-18 0 0.255 0.255 0.260 - - 0 0 - 0.252 0.252 0.257 - - 0 - 0.00%
2023-12-15 0 0.255 0.255 0.260 - - 0 0 - 0.252 0.252 0.257 - - 0 - 0.00%
2023-12-14 0 0.255 0.250 0.255 0.250 0.260 307,000 78,155 0.2546 0.252 0.247 0.252 0.247 0.257 311,065 0.2512 -1.92%
2023-12-13 0 0.260 0.255 0.260 0.255 0.270 357,000 92,055 0.2579 0.257 0.252 0.257 0.252 0.266 361,727 0.2545 -1.89%
2023-12-12 0 0.265 0.260 0.270 0.250 0.265 631,000 160,710 0.2547 0.262 0.257 0.266 0.247 0.262 639,355 0.2514 3.92%
2023-12-11 0 0.255 0.250 0.260 0.250 0.260 768,000 194,985 0.2539 0.252 0.247 0.257 0.247 0.257 778,169 0.2506 -3.77%
2023-12-08 0 0.265 0.265 0.270 0.260 0.265 150,000 39,345 0.2623 0.262 0.262 0.266 0.257 0.262 151,986 0.2589 0.00%
2023-12-07 0 0.265 0.260 0.270 0.265 0.270 533,000 142,260 0.2669 0.262 0.257 0.266 0.262 0.266 540,058 0.2634 -1.85%
2023-12-06 0 0.270 0.265 0.270 0.260 0.270 576,000 153,440 0.2664 0.266 0.262 0.266 0.257 0.266 583,627 0.2629 0.00%
2023-12-05 0 0.270 0.270 0.275 0.270 0.275 240,000 64,950 0.2706 0.266 0.266 0.271 0.266 0.271 243,178 0.2671 -3.57%
2023-12-04 0 0.280 0.275 0.280 0.275 0.280 389,000 106,990 0.2750 0.276 0.271 0.276 0.271 0.276 394,151 0.2714 1.82%
2023-12-01 0 0.275 0.275 0.280 0.275 0.280 955,000 264,630 0.2771 0.271 0.271 0.276 0.271 0.276 967,645 0.2735 -1.79%
2023-11-30 0 0.280 0.275 0.285 0.275 0.280 288,000 80,340 0.2790 0.276 0.271 0.281 0.271 0.276 291,813 0.2753 1.82%
2023-11-29 0 0.275 0.275 0.280 0.275 0.280 416,000 116,185 0.2793 0.271 0.271 0.276 0.271 0.276 421,508 0.2756 -3.51%
2023-11-28 0 0.285 0.280 0.285 - - 0 0 - 0.281 0.276 0.281 - - 0 - 0.00%
2023-11-27 0 0.285 0.280 0.285 0.280 0.285 266,000 74,810 0.2812 0.281 0.276 0.281 0.276 0.281 269,522 0.2776 0.00%
2023-11-24 0 0.285 0.280 0.285 0.285 0.285 11,000 3,135 0.2850 0.281 0.276 0.281 0.281 0.281 11,146 0.2813 0.00%
2023-11-23 0 0.285 0.280 0.285 0.280 0.285 539,000 151,425 0.2809 0.281 0.276 0.281 0.276 0.281 546,137 0.2773 1.79%
2023-11-22 0 0.280 0.280 0.285 0.280 0.280 90,000 25,205 0.2801 0.276 0.276 0.281 0.276 0.276 91,192 0.2764 0.00%
2023-11-21 0 0.280 0.280 0.285 0.280 0.285 3,565,000 1,013,655 0.2843 0.276 0.276 0.281 0.276 0.281 3,612,205 0.2806 -1.75%
2023-11-20 0 0.285 0.280 0.285 0.280 0.290 436,000 123,600 0.2835 0.281 0.276 0.281 0.276 0.286 441,773 0.2798 -1.72%
2023-11-17 0 0.290 0.285 0.290 0.285 0.290 7,000 2,000 0.2857 0.286 0.281 0.286 0.281 0.286 7,093 0.2820 0.00%
2023-11-16 0 0.290 0.280 0.290 0.285 0.290 51,000 14,540 0.2851 0.286 0.276 0.286 0.281 0.286 51,675 0.2814 1.75%
2023-11-15 0 0.285 0.280 0.285 0.280 0.290 1,194,000 339,425 0.2843 0.281 0.276 0.281 0.276 0.286 1,209,810 0.2806 0.00%
2023-11-14 0 0.285 0.280 0.285 0.285 0.290 671,000 192,470 0.2868 0.281 0.276 0.281 0.281 0.286 679,885 0.2831 -1.72%
2023-11-13 0 0.290 0.280 0.290 0.285 0.290 759,000 219,520 0.2892 0.286 0.276 0.286 0.281 0.286 769,050 0.2854 0.00%
2023-11-10 0 0.290 0.290 0.295 0.285 0.290 51,000 14,785 0.2899 0.286 0.286 0.291 0.281 0.286 51,675 0.2861 1.75%
2023-11-09 0 0.285 0.285 0.290 0.285 0.295 50,000 14,265 0.2853 0.281 0.281 0.286 0.281 0.291 50,662 0.2816 0.00%
2023-11-08 0 0.285 0.285 0.290 0.285 0.290 306,000 88,620 0.2896 0.281 0.281 0.286 0.281 0.286 310,052 0.2858 -1.72%
2023-11-07 0 0.290 0.290 0.295 0.290 0.295 25,000 7,310 0.2924 0.286 0.286 0.291 0.286 0.291 25,331 0.2886 -1.69%
2023-11-06 0 0.295 0.290 0.295 0.290 0.300 680,000 199,210 0.2930 0.291 0.286 0.291 0.286 0.296 689,004 0.2891 1.72%
2023-11-03 0 0.290 0.290 0.295 0.290 0.295 164,000 47,765 0.2913 0.286 0.286 0.291 0.286 0.291 166,172 0.2874 -1.69%
2023-11-02 0 0.295 0.285 0.295 0.290 0.300 737,000 217,195 0.2947 0.291 0.281 0.291 0.286 0.296 746,759 0.2909 -1.67%
2023-11-01 0 0.300 0.295 0.300 0.300 0.305 98,000 29,405 0.3001 0.296 0.291 0.296 0.296 0.301 99,298 0.2961 0.00%
2023-10-31 0 0.300 0.295 0.300 0.295 0.300 103,000 30,400 0.2951 0.296 0.291 0.296 0.291 0.296 104,364 0.2913 0.00%
2023-10-30 0 0.300 0.295 0.300 0.300 0.325 926,000 279,075 0.3014 0.296 0.291 0.296 0.296 0.321 938,261 0.2974 0.00%
2023-10-27 0 0.300 0.295 0.300 0.300 0.305 427,000 128,160 0.3001 0.296 0.291 0.296 0.296 0.301 432,654 0.2962 0.00%
2023-10-26 0 0.300 0.295 0.300 0.300 0.305 238,000 71,425 0.3001 0.296 0.291 0.296 0.296 0.301 241,151 0.2962 1.69%
2023-10-25 0 0.295 0.295 0.300 - - 0 0 - 0.291 0.291 0.296 - - 0 - 0.00%
2023-10-24 0 0.295 0.295 0.300 0.290 0.300 181,000 53,485 0.2955 0.291 0.291 0.296 0.286 0.296 183,397 0.2916 -1.67%
2023-10-20 0 0.300 0.295 0.300 0.290 0.300 219,000 64,825 0.2960 0.296 0.291 0.296 0.286 0.296 221,900 0.2921 1.69%
2023-10-19 0 0.295 0.295 0.300 0.295 0.340 3,855,000 1,207,190 0.3131 0.291 0.291 0.296 0.291 0.336 3,906,045 0.3091 -13.24%
2023-10-18 0 0.340 0.335 0.345 0.335 0.345 3,793,000 1,289,400 0.3399 0.336 0.331 0.340 0.331 0.340 3,843,224 0.3355 -1.45%
2023-10-17 0 0.345 0.340 0.345 0.335 0.345 9,016,000 3,065,355 0.3400 0.340 0.336 0.340 0.331 0.340 9,135,383 0.3355 1.47%
2023-10-16 0 0.340 0.335 0.340 0.335 0.340 7,869,000 2,672,610 0.3396 0.336 0.331 0.336 0.331 0.336 7,973,195 0.3352 -1.45%
2023-10-13 0 0.345 0.340 0.345 0.340 0.345 2,331,000 792,590 0.3400 0.340 0.336 0.340 0.336 0.340 2,361,865 0.3356 1.47%
2023-10-12 0 0.340 0.340 0.345 0.340 0.345 2,305,000 783,740 0.3400 0.336 0.336 0.340 0.336 0.340 2,335,521 0.3356 0.00%
2023-10-11 0 0.340 0.335 0.340 0.335 0.345 6,045,000 2,043,765 0.3381 0.336 0.331 0.336 0.331 0.340 6,125,043 0.3337 0.00%
2023-10-10 0 0.340 0.340 0.345 0.340 0.345 1,992,000 677,305 0.3400 0.336 0.336 0.340 0.336 0.340 2,018,377 0.3356 1.49%
2023-10-09 0 0.335 0.335 0.345 0.335 0.345 2,747,000 929,255 0.3383 0.331 0.331 0.340 0.331 0.340 2,783,374 0.3339 -1.47%
2023-10-06 0 0.340 0.340 0.345 0.335 0.345 2,662,000 903,455 0.3394 0.336 0.336 0.340 0.331 0.340 2,697,248 0.3350 1.49%
2023-10-05 0 0.335 0.335 0.345 0.335 0.345 2,330,000 791,950 0.3399 0.331 0.331 0.340 0.331 0.340 2,360,852 0.3355 -1.47%
2023-10-04 0 0.340 0.335 0.340 0.340 0.345 3,363,000 1,143,550 0.3400 0.336 0.331 0.336 0.336 0.340 3,407,530 0.3356 0.00%
2023-10-03 0 0.340 0.335 0.340 0.335 0.345 3,187,000 1,079,945 0.3389 0.336 0.331 0.336 0.331 0.340 3,229,200 0.3344 0.00%
2023-09-29 0 0.340 0.335 0.345 0.340 0.345 3,359,000 1,142,815 0.3402 0.336 0.331 0.340 0.336 0.340 3,403,477 0.3358 0.00%
2023-09-28 0 0.340 0.340 0.345 0.335 0.345 3,940,000 1,337,640 0.3395 0.336 0.336 0.340 0.331 0.340 3,992,170 0.3351 1.49%
2023-09-27 0 0.335 0.335 0.345 0.320 0.345 9,556,000 3,205,800 0.3355 0.331 0.331 0.340 0.316 0.340 9,682,533 0.3311 6.35%
2023-09-26 0 0.315 0.310 0.325 0.285 0.335 12,154,000 3,836,905 0.3157 0.311 0.306 0.321 0.281 0.331 12,314,934 0.3116 8.62%
2023-09-25 0 0.290 0.290 0.295 0.290 0.295 177,000 51,340 0.2901 0.286 0.286 0.291 0.286 0.291 179,344 0.2863 -1.69%
2023-09-22 0 0.295 0.290 0.300 0.280 0.295 446,000 128,585 0.2883 0.291 0.286 0.296 0.276 0.291 451,906 0.2845 5.36%
2023-09-21 0 0.280 0.275 0.280 0.280 0.285 129,000 36,130 0.2801 0.276 0.271 0.276 0.276 0.281 130,708 0.2764 0.00%
2023-09-20 0 0.280 0.280 0.285 0.280 0.295 165,000 47,420 0.2874 0.276 0.276 0.281 0.276 0.291 167,185 0.2836 -5.08%
2023-09-19 0 0.295 0.290 0.295 0.290 0.300 732,000 214,965 0.2937 0.291 0.286 0.291 0.286 0.296 741,693 0.2898 -1.67%
2023-09-18 0 0.300 0.300 0.305 0.275 0.300 1,912,000 559,715 0.2927 0.296 0.296 0.301 0.271 0.296 1,937,317 0.2889 11.11%
2023-09-15 0 0.270 0.265 0.270 0.265 0.270 209,000 56,105 0.2684 0.266 0.262 0.266 0.262 0.266 211,767 0.2649 1.89%
2023-09-14 0 0.265 0.260 0.265 0.260 0.265 79,000 20,800 0.2633 0.262 0.257 0.262 0.257 0.262 80,046 0.2599 1.92%
2023-09-13 0 0.260 0.255 0.265 0.260 0.265 103,000 27,045 0.2626 0.257 0.252 0.262 0.257 0.262 104,364 0.2591 -1.89%
2023-09-12 0 0.265 0.255 0.265 0.255 0.265 37,000 9,465 0.2558 0.262 0.252 0.262 0.252 0.262 37,490 0.2525 1.92%
2023-09-11 0 0.260 0.260 0.265 0.260 0.265 644,000 168,845 0.2622 0.257 0.257 0.262 0.257 0.262 652,527 0.2588 0.00%
2023-09-07 0 0.260 0.255 0.260 0.260 0.260 471,845 122,662 0.2600 0.257 0.252 0.257 0.257 0.257 478,093 0.2566 -1.89%
2023-09-06 0 0.265 0.260 0.265 0.260 0.270 467,000 122,920 0.2632 0.262 0.257 0.262 0.257 0.266 473,184 0.2598 -1.85%
2023-09-05 0 0.270 0.265 0.270 0.270 0.270 9,000 2,430 0.2700 0.266 0.262 0.266 0.266 0.266 9,119 0.2665 0.00%
2023-09-04 0 0.270 0.265 0.270 0.260 0.270 1,132,000 295,185 0.2608 0.266 0.262 0.266 0.257 0.266 1,146,989 0.2574 3.85%
2023-08-31 0 0.260 0.260 0.265 0.250 0.265 405,000 104,280 0.2575 0.257 0.257 0.262 0.247 0.262 410,363 0.2541 1.96%
2023-08-30 0 0.255 0.250 0.255 0.245 0.285 3,502,000 907,340 0.2591 0.252 0.247 0.252 0.242 0.281 3,548,371 0.2557 -10.53%
2023-08-29 0 0.285 0.285 0.290 0.270 0.300 2,137,000 619,310 0.2898 0.281 0.281 0.286 0.266 0.296 2,165,296 0.2860 5.56%
2023-08-28 0 0.270 0.270 0.275 0.270 0.275 52,000 14,185 0.2728 0.266 0.266 0.271 0.266 0.271 52,689 0.2692 -1.82%
2023-08-25 0 0.275 0.275 0.280 0.270 0.270 8,000 2,160 0.2700 0.271 0.271 0.276 0.266 0.266 8,106 0.2665 0.00%
2023-08-24 0 0.275 0.275 0.280 0.275 0.275 21,000 5,775 0.2750 0.271 0.271 0.276 0.271 0.271 21,278 0.2714 1.85%
2023-08-23 0 0.270 0.270 0.275 0.270 0.275 1,056,000 289,910 0.2745 0.266 0.266 0.271 0.266 0.271 1,069,983 0.2709 -1.82%
2023-08-22 0 0.275 0.275 0.280 0.275 0.285 411,000 115,590 0.2812 0.271 0.271 0.276 0.271 0.281 416,442 0.2776 0.00%
2023-08-21 0 0.275 0.275 0.280 0.275 0.280 286,000 79,755 0.2789 0.271 0.271 0.276 0.271 0.276 289,787 0.2752 -3.51%
2023-08-18 0 0.285 0.285 0.290 0.280 0.285 275,000 78,125 0.2841 0.281 0.281 0.286 0.276 0.281 278,641 0.2804 1.79%
2023-08-17 0 0.280 0.280 0.285 0.280 0.285 183,000 51,710 0.2826 0.276 0.276 0.281 0.276 0.281 185,423 0.2789 -1.75%
2023-08-16 0 0.285 0.285 0.290 0.285 0.285 53,000 15,105 0.2850 0.281 0.281 0.286 0.281 0.281 53,702 0.2813 0.00%
2023-08-15 0 0.285 0.285 0.290 0.285 0.290 198,000 57,385 0.2898 0.281 0.281 0.286 0.281 0.286 200,622 0.2860 -1.72%
2023-08-14 0 0.290 0.290 0.295 0.290 0.295 420,000 123,625 0.2943 0.286 0.286 0.291 0.286 0.291 425,561 0.2905 -1.69%
2023-08-11 0 0.295 0.295 0.300 0.295 0.300 124,000 37,080 0.2990 0.291 0.291 0.296 0.291 0.296 125,642 0.2951 0.00%
2023-08-10 0 0.295 0.295 0.300 0.295 0.300 155,000 46,475 0.2998 0.291 0.291 0.296 0.291 0.296 157,052 0.2959 0.00%
2023-08-09 0 0.295 0.295 0.300 0.295 0.300 251,000 74,700 0.2976 0.291 0.291 0.296 0.291 0.296 254,324 0.2937 -1.67%
2023-08-08 0 0.300 0.300 0.305 0.295 0.300 423,000 126,385 0.2988 0.296 0.296 0.301 0.291 0.296 428,601 0.2949 0.00%
2023-08-07 0 0.300 0.295 0.300 0.300 0.305 304,000 91,420 0.3007 0.296 0.291 0.296 0.296 0.301 308,025 0.2968 -1.64%
2023-08-04 0 0.305 0.300 0.305 0.305 0.305 601,000 183,305 0.3050 0.301 0.296 0.301 0.301 0.301 608,958 0.3010 0.00%
2023-08-03 0 0.305 0.300 0.305 0.305 0.310 656,000 200,580 0.3058 0.301 0.296 0.301 0.301 0.306 664,686 0.3018 0.00%
2023-08-02 0 0.305 0.305 0.310 0.305 0.315 883,000 275,375 0.3119 0.301 0.301 0.306 0.301 0.311 894,692 0.3078 -1.61%
2023-08-01 0 0.310 0.310 0.315 0.310 0.315 272,000 84,825 0.3119 0.306 0.306 0.311 0.306 0.311 275,602 0.3078 0.00%
2023-07-31 0 0.310 0.310 0.315 0.305 0.315 2,300,000 709,600 0.3085 0.306 0.306 0.311 0.301 0.311 2,330,455 0.3045 -1.59%
2023-07-28 0 0.315 0.315 0.320 0.310 0.315 928,000 291,375 0.3140 0.311 0.311 0.316 0.306 0.311 940,288 0.3099 0.00%
2023-07-27 0 0.315 0.315 0.320 0.315 0.325 1,552,000 495,840 0.3195 0.311 0.311 0.316 0.311 0.321 1,572,550 0.3153 -1.56%
2023-07-26 0 0.320 0.320 0.330 0.320 0.345 6,168,000 2,057,535 0.3336 0.316 0.316 0.326 0.316 0.340 6,249,672 0.3292 -3.03%
2023-07-25 0 0.330 0.330 0.335 0.320 0.335 4,009,000 1,317,905 0.3287 0.326 0.326 0.331 0.316 0.331 4,062,084 0.3244 3.13%
2023-07-24 0 0.320 0.320 0.325 0.305 0.325 2,137,000 674,065 0.3154 0.316 0.316 0.321 0.301 0.321 2,165,296 0.3113 3.23%
2023-07-21 0 0.310 0.310 0.315 0.305 0.315 333,000 103,250 0.3101 0.306 0.306 0.311 0.301 0.311 337,409 0.3060 0.00%
2023-07-20 0 0.310 0.310 0.315 0.310 0.320 278,000 87,315 0.3141 0.306 0.306 0.311 0.306 0.316 281,681 0.3100 -1.59%
2023-07-19 0 0.315 0.310 0.315 0.310 0.315 684,000 214,770 0.3140 0.311 0.306 0.311 0.306 0.311 693,057 0.3099 0.00%
2023-07-18 0 0.315 0.315 0.320 0.315 0.345 20,297,000 6,884,750 0.3392 0.311 0.311 0.316 0.311 0.340 20,565,757 0.3348 -4.55%
2023-07-14 0 0.330 0.330 0.335 0.330 0.345 11,344,000 3,795,880 0.3346 0.326 0.326 0.331 0.326 0.340 11,494,208 0.3302 -1.49%
2023-07-13 0 0.335 0.335 0.340 0.315 0.345 22,386,000 7,445,705 0.3326 0.331 0.331 0.336 0.311 0.340 22,682,418 0.3283 -1.47%
2023-07-12 0 0.340 0.335 0.340 0.315 0.350 10,022,000 3,400,705 0.3393 0.336 0.331 0.336 0.311 0.345 10,154,704 0.3349 7.94%
2023-07-11 0 0.315 0.315 0.320 0.305 0.350 11,922,000 3,915,270 0.3284 0.311 0.311 0.316 0.301 0.345 12,079,862 0.3241 3.28%
2023-07-10 0 0.305 0.305 0.310 0.305 0.310 249,000 76,755 0.3083 0.301 0.301 0.306 0.301 0.306 252,297 0.3042 -1.61%
2023-07-07 0 0.310 0.305 0.310 0.290 0.310 2,004,000 604,790 0.3018 0.306 0.301 0.306 0.286 0.306 2,030,535 0.2978 0.00%
2023-07-06 0 0.310 0.305 0.310 0.295 0.320 5,005,000 1,526,470 0.3050 0.306 0.301 0.306 0.291 0.316 5,071,272 0.3010 -3.12%
2023-07-05 0 0.320 0.315 0.320 0.315 0.330 3,707,000 1,191,850 0.3215 0.316 0.311 0.316 0.311 0.326 3,756,085 0.3173 -3.03%
2023-07-04 0 0.330 0.330 0.335 0.320 0.335 2,465,000 810,670 0.3289 0.326 0.326 0.331 0.316 0.331 2,497,640 0.3246 3.13%
2023-07-03 0 0.320 0.315 0.320 0.315 0.330 2,671,000 861,705 0.3226 0.316 0.311 0.316 0.311 0.326 2,706,367 0.3184 1.59%
2023-06-30 0 0.315 0.315 0.320 0.315 0.350 3,626,000 1,213,800 0.3347 0.311 0.311 0.316 0.311 0.345 3,674,013 0.3304 -8.70%
2023-06-29 0 0.345 0.345 0.350 0.345 0.350 94,000 32,440 0.3451 0.340 0.340 0.345 0.340 0.345 95,245 0.3406 0.00%
2023-06-28 0 0.345 0.340 0.350 0.340 0.355 539,000 189,020 0.3507 0.340 0.336 0.345 0.336 0.350 546,137 0.3461 -1.43%
2023-06-27 0 0.350 0.350 0.355 0.350 0.365 817,000 292,685 0.3582 0.345 0.345 0.350 0.345 0.360 827,818 0.3536 -4.11%
2023-06-26 0 0.365 0.365 0.370 0.365 0.380 573,000 211,790 0.3696 0.360 0.360 0.365 0.360 0.375 580,587 0.3648 -3.95%
2023-06-23 0 0.380 0.375 0.380 0.370 0.380 6,562,000 2,458,775 0.3747 0.375 0.370 0.375 0.365 0.375 6,648,889 0.3698 2.70%
2023-06-21 0 0.370 0.365 0.370 0.360 0.370 4,917,000 1,805,455 0.3672 0.365 0.360 0.365 0.355 0.365 4,982,107 0.3624 1.37%
2023-06-20 0 0.365 0.360 0.365 0.360 0.370 2,443,000 896,110 0.3668 0.360 0.355 0.360 0.355 0.365 2,475,348 0.3620 -1.35%
2023-06-19 0 0.370 0.365 0.370 0.360 0.375 3,593,000 1,322,955 0.3682 0.365 0.360 0.365 0.355 0.370 3,640,576 0.3634 1.73%
2023-06-16 0 0.375 0.375 0.380 0.365 0.380 3,027,000 1,127,390 0.3724 0.359 0.359 0.364 0.349 0.364 3,162,374 0.3565 2.74%
2023-06-15 0 0.365 0.365 0.375 0.360 0.375 4,010,000 1,480,040 0.3691 0.349 0.349 0.359 0.345 0.359 4,189,336 0.3533 1.39%
2023-06-14 0 0.360 0.360 0.365 0.360 0.380 3,924,000 1,441,390 0.3673 0.345 0.345 0.349 0.345 0.364 4,099,490 0.3516 -1.37%
2023-06-13 0 0.365 0.360 0.365 0.360 0.380 7,329,000 2,708,965 0.3696 0.349 0.345 0.349 0.345 0.364 7,656,769 0.3538 -1.35%
2023-06-12 0 0.370 0.365 0.370 0.350 0.370 8,002,000 2,922,110 0.3652 0.354 0.349 0.354 0.335 0.354 8,359,867 0.3495 5.71%
2023-06-09 0 0.350 0.350 0.355 0.345 0.385 22,911,000 8,673,665 0.3786 0.335 0.335 0.340 0.330 0.369 23,935,630 0.3624 -6.67%
2023-06-08 0 0.375 0.375 0.380 0.355 0.375 8,175,000 3,009,345 0.3681 0.359 0.359 0.364 0.340 0.359 8,540,604 0.3524 5.63%
2023-06-07 0 0.355 0.350 0.355 0.345 0.355 421,000 146,345 0.3476 0.340 0.335 0.340 0.330 0.340 439,828 0.3327 1.43%
2023-06-06 0 0.350 0.350 0.355 0.340 0.350 394,000 135,595 0.3441 0.335 0.335 0.340 0.325 0.335 411,621 0.3294 0.00%
2023-06-05 0 0.350 0.350 0.355 0.350 0.375 1,879,000 681,755 0.3628 0.335 0.335 0.340 0.335 0.359 1,963,033 0.3473 0.00%
2023-06-02 0 0.350 0.345 0.355 0.340 0.355 565,000 198,090 0.3506 0.335 0.330 0.340 0.325 0.340 590,268 0.3356 1.45%
2023-06-01 0 0.345 0.345 0.350 0.340 0.355 895,000 310,190 0.3466 0.330 0.330 0.335 0.325 0.340 935,026 0.3317 -2.82%
2023-05-31 0 0.355 0.350 0.355 0.340 0.360 6,958,000 2,443,930 0.3512 0.340 0.335 0.340 0.325 0.345 7,269,177 0.3362 5.97%
2023-05-30 0 0.335 0.330 0.335 0.325 0.335 399,000 131,805 0.3303 0.321 0.316 0.321 0.311 0.321 416,844 0.3162 1.52%
2023-05-29 0 0.330 0.325 0.330 0.325 0.335 104,000 34,180 0.3287 0.316 0.311 0.316 0.311 0.321 108,651 0.3146 0.00%
2023-05-25 0 0.330 0.325 0.330 0.325 0.380 13,985,000 5,050,015 0.3611 0.316 0.311 0.316 0.311 0.364 14,610,440 0.3456 -13.16%
2023-05-24 0 0.380 0.370 0.380 0.365 0.390 8,626,000 3,245,125 0.3762 0.364 0.354 0.364 0.349 0.373 9,011,774 0.3601 0.00%
2023-05-23 0 0.380 0.375 0.380 0.370 0.385 3,280,000 1,245,285 0.3797 0.364 0.359 0.364 0.354 0.369 3,426,689 0.3634 2.70%
2023-05-22 0 0.370 0.370 0.375 0.355 0.375 3,523,062 1,295,635 0.3678 0.354 0.354 0.359 0.340 0.359 3,680,621 0.3520 5.71%
2023-05-19 0 0.350 0.350 0.360 0.350 0.365 2,475,000 883,885 0.3571 0.335 0.335 0.345 0.335 0.349 2,585,687 0.3418 -1.41%
2023-05-18 0 0.355 0.350 0.355 0.340 0.360 2,068,000 728,880 0.3525 0.340 0.335 0.340 0.325 0.345 2,160,485 0.3374 4.41%
2023-05-17 0 0.340 0.340 0.345 0.335 0.345 1,202,000 409,050 0.3403 0.325 0.325 0.330 0.321 0.330 1,255,756 0.3257 0.00%
2023-05-16 0 0.340 0.335 0.340 0.330 0.345 1,752,000 596,995 0.3408 0.325 0.321 0.325 0.316 0.330 1,830,353 0.3262 1.49%
2023-05-15 0 0.335 0.335 0.340 0.305 0.340 3,970,925 1,291,698 0.3253 0.321 0.321 0.325 0.292 0.325 4,148,513 0.3114 3.08%
2023-05-12 0 0.325 0.320 0.325 0.295 0.325 3,599,000 1,116,470 0.3102 0.311 0.306 0.311 0.282 0.311 3,759,955 0.2969 12.07%
2023-05-11 0 0.290 0.290 0.295 0.290 0.295 14,000 4,070 0.2907 0.278 0.278 0.282 0.278 0.282 14,626 0.2783 0.00%
2023-05-10 0 0.290 0.290 0.295 0.290 0.295 580,000 170,255 0.2935 0.278 0.278 0.282 0.278 0.282 605,939 0.2810 -1.69%
2023-05-09 0 0.295 0.290 0.295 0.290 0.295 395,000 116,265 0.2943 0.282 0.278 0.282 0.278 0.282 412,665 0.2817 0.00%
2023-05-08 0 0.295 0.295 0.300 0.290 0.295 681,000 200,170 0.2939 0.282 0.282 0.287 0.278 0.282 711,456 0.2814 0.00%
2023-05-05 0 0.295 0.295 0.300 0.295 0.300 326,000 96,730 0.2967 0.282 0.282 0.287 0.282 0.287 340,579 0.2840 0.00%
2023-05-04 0 0.295 0.295 0.300 0.295 0.310 427,000 128,080 0.3000 0.282 0.282 0.287 0.282 0.297 446,096 0.2871 -1.67%
2023-05-03 0 0.300 0.300 0.305 0.300 0.310 626,000 192,380 0.3073 0.287 0.287 0.292 0.287 0.297 653,996 0.2942 -3.23%
2023-05-02 0 0.310 0.310 0.320 0.310 0.320 114,000 35,370 0.3103 0.297 0.297 0.306 0.297 0.306 119,098 0.2970 -1.59%
2023-04-28 0 0.315 0.310 0.320 0.310 0.320 145,000 45,220 0.3119 0.302 0.297 0.306 0.297 0.306 151,485 0.2985 1.61%
2023-04-27 0 0.310 0.310 0.315 0.310 0.310 8,000 2,480 0.3100 0.297 0.297 0.302 0.297 0.297 8,358 0.2967 -1.59%
2023-04-26 0 0.315 0.310 0.315 0.310 0.315 113,000 35,420 0.3135 0.302 0.297 0.302 0.297 0.302 118,054 0.3000 3.28%
2023-04-25 0 0.305 0.305 0.310 0.305 0.315 349,000 108,390 0.3106 0.292 0.292 0.297 0.292 0.302 364,608 0.2973 -3.17%
2023-04-24 0 0.315 0.315 0.320 0.315 0.325 270,000 85,970 0.3184 0.302 0.302 0.306 0.302 0.311 282,075 0.3048 -3.08%
2023-04-21 0 0.325 0.325 0.330 0.325 0.330 198,000 64,835 0.3274 0.311 0.311 0.316 0.311 0.316 206,855 0.3134 0.00%
2023-04-20 0 0.325 0.320 0.330 0.325 0.335 315,000 103,325 0.3280 0.311 0.306 0.316 0.311 0.321 329,087 0.3140 -1.52%
2023-04-19 0 0.330 0.330 0.335 0.330 0.330 432,000 142,560 0.3300 0.316 0.316 0.321 0.316 0.316 451,320 0.3159 0.00%
2023-04-18 0 0.330 0.330 0.335 0.330 0.340 560,000 188,840 0.3372 0.316 0.316 0.321 0.316 0.325 585,044 0.3228 -2.94%
2023-04-17 0 0.340 0.340 0.345 0.335 0.340 782,000 263,090 0.3364 0.325 0.325 0.330 0.321 0.325 816,973 0.3220 3.03%
2023-04-14 0 0.330 0.325 0.335 0.325 0.330 417,000 137,105 0.3288 0.316 0.311 0.321 0.311 0.316 435,649 0.3147 0.00%
2023-04-13 0 0.330 0.325 0.330 0.320 0.330 1,159,000 378,770 0.3268 0.316 0.311 0.316 0.306 0.316 1,210,833 0.3128 3.13%
2023-04-12 0 0.320 0.315 0.320 0.305 0.320 507,000 160,740 0.3170 0.306 0.302 0.306 0.292 0.306 529,674 0.3035 3.23%
2023-04-11 0 0.310 0.310 0.315 0.300 0.315 689,000 212,630 0.3086 0.297 0.297 0.302 0.287 0.302 719,814 0.2954 -1.59%
2023-04-06 0 0.315 0.310 0.315 0.305 0.320 1,742,000 542,055 0.3112 0.302 0.297 0.302 0.292 0.306 1,819,906 0.2978 1.61%
2023-04-04 0 0.310 0.305 0.310 0.300 0.310 481,000 145,640 0.3028 0.297 0.292 0.297 0.287 0.297 502,511 0.2898 1.64%
2023-04-03 0 0.305 0.305 0.310 0.305 0.310 271,000 83,260 0.3072 0.292 0.292 0.297 0.292 0.297 283,120 0.2941 -3.17%
2023-03-31 0 0.315 0.310 0.315 0.310 0.315 1,012,000 314,025 0.3103 0.302 0.297 0.302 0.297 0.302 1,057,259 0.2970 5.00%
2023-03-30 0 0.300 0.300 0.310 0.300 0.305 140,000 42,250 0.3018 0.287 0.287 0.297 0.287 0.292 146,261 0.2889 -1.64%
2023-03-29 0 0.305 0.300 0.305 0.305 0.325 3,292,000 1,041,380 0.3163 0.292 0.287 0.292 0.292 0.311 3,439,225 0.3028 -1.61%
2023-03-28 0 0.310 0.305 0.310 - - 0 0 - 0.297 0.292 0.297 - - 0 - 0.00%
2023-03-27 0 0.310 0.310 0.315 0.310 0.310 420,000 130,200 0.3100 0.297 0.297 0.302 0.297 0.297 438,783 0.2967 1.64%
2023-03-24 0 0.305 0.300 0.310 0.305 0.310 639,000 195,145 0.3054 0.292 0.287 0.297 0.292 0.297 667,577 0.2923 1.67%
2023-03-23 0 0.300 0.295 0.300 0.295 0.300 81,000 24,295 0.2999 0.287 0.282 0.287 0.282 0.287 84,622 0.2871 0.00%
2023-03-22 0 0.300 0.295 0.305 0.300 0.300 1,000 300 0.3000 0.287 0.282 0.292 0.287 0.287 1,045 0.2872 -1.64%
2023-03-21 0 0.305 0.300 0.310 0.285 0.315 1,870,000 554,335 0.2964 0.292 0.287 0.297 0.273 0.302 1,953,630 0.2837 5.17%
2023-03-20 0 0.290 0.285 0.290 0.290 0.290 1,000 290 0.2900 0.278 0.273 0.278 0.278 0.278 1,045 0.2776 0.00%
2023-03-17 0 0.290 0.290 0.295 0.285 0.295 305,000 88,105 0.2889 0.278 0.278 0.282 0.273 0.282 318,640 0.2765 -1.69%
2023-03-16 0 0.295 0.290 0.295 0.285 0.295 655,000 189,455 0.2892 0.282 0.278 0.282 0.273 0.282 684,293 0.2769 1.72%
2023-03-15 0 0.290 0.285 0.290 0.280 0.290 558,000 159,260 0.2854 0.278 0.273 0.278 0.268 0.278 582,955 0.2732 5.45%
2023-03-14 0 0.275 0.275 0.280 0.275 0.285 894,000 253,115 0.2831 0.263 0.263 0.268 0.263 0.273 933,982 0.2710 -3.51%
2023-03-13 0 0.285 0.280 0.285 0.275 0.290 1,086,000 308,820 0.2844 0.273 0.268 0.273 0.263 0.278 1,134,568 0.2722 -1.72%
2023-03-10 0 0.290 0.290 0.295 0.285 0.295 519,000 150,695 0.2904 0.278 0.278 0.282 0.273 0.282 542,211 0.2779 -3.33%
2023-03-09 0 0.300 0.295 0.300 0.295 0.300 229,000 68,685 0.2999 0.287 0.282 0.287 0.282 0.287 239,241 0.2871 3.45%
2023-03-08 0 0.290 0.290 0.295 0.290 0.300 612,000 182,130 0.2976 0.278 0.278 0.282 0.278 0.287 639,370 0.2849 -1.69%
2023-03-07 0 0.295 0.290 0.295 0.290 0.305 355,000 104,975 0.2957 0.282 0.278 0.282 0.278 0.292 370,876 0.2830 -1.67%
2023-03-06 0 0.300 0.300 0.305 0.295 0.300 73,000 21,885 0.2998 0.287 0.287 0.292 0.282 0.287 76,265 0.2870 0.00%
2023-03-03 0 0.300 0.300 0.305 0.300 0.310 841,000 254,980 0.3032 0.287 0.287 0.292 0.287 0.297 878,611 0.2902 -1.64%
2023-03-02 0 0.305 0.305 0.310 0.300 0.305 345,000 105,115 0.3047 0.292 0.292 0.297 0.287 0.292 360,429 0.2916 -1.61%
2023-03-01 0 0.310 0.305 0.310 0.305 0.315 983,000 301,820 0.3070 0.297 0.292 0.297 0.292 0.302 1,026,962 0.2939 0.00%
2023-02-28 0 0.310 0.310 0.315 0.310 0.315 5,886,000 1,853,460 0.3149 0.297 0.297 0.302 0.297 0.302 6,149,235 0.3014 -1.59%
2023-02-27 0 0.315 0.315 0.320 0.315 0.315 317,000 99,855 0.3150 0.302 0.302 0.306 0.302 0.302 331,177 0.3015 -1.56%
2023-02-24 0 0.320 0.320 0.325 0.320 0.320 635,000 203,200 0.3200 0.306 0.306 0.311 0.306 0.306 663,399 0.3063 1.59%
2023-02-23 0 0.315 0.315 0.320 0.310 0.320 1,058,000 336,265 0.3178 0.302 0.302 0.306 0.297 0.306 1,105,316 0.3042 0.00%
2023-02-22 0 0.315 0.315 0.320 0.310 0.320 113,000 35,570 0.3148 0.302 0.302 0.306 0.297 0.306 118,054 0.3013 0.00%
2023-02-21 0 0.315 0.315 0.320 0.315 0.320 155,000 49,325 0.3182 0.302 0.302 0.306 0.302 0.306 161,932 0.3046 -1.56%
2023-02-20 0 0.320 0.320 0.325 0.320 0.325 52,000 16,645 0.3201 0.306 0.306 0.311 0.306 0.311 54,326 0.3064 0.00%
2023-02-17 0 0.320 0.320 0.325 0.320 0.320 50,000 16,000 0.3200 0.306 0.306 0.311 0.306 0.306 52,236 0.3063 0.00%
2023-02-16 0 0.320 0.320 0.325 0.315 0.325 664,000 213,140 0.3210 0.306 0.306 0.311 0.302 0.311 693,696 0.3073 -1.54%
2023-02-15 0 0.325 0.325 0.330 0.325 0.325 135,000 43,875 0.3250 0.311 0.311 0.316 0.311 0.311 141,037 0.3111 0.00%
2023-02-14 0 0.325 0.325 0.330 0.320 0.330 97,000 31,805 0.3279 0.311 0.311 0.316 0.306 0.316 101,338 0.3139 1.56%
2023-02-13 0 0.320 0.320 0.330 0.320 0.330 958,000 308,520 0.3220 0.306 0.306 0.316 0.306 0.316 1,000,844 0.3083 -1.54%
2023-02-10 0 0.325 0.325 0.330 0.325 0.325 31,000 10,225 0.3298 0.311 0.311 0.316 0.311 0.311 32,386 0.3157 -1.52%
2023-02-09 0 0.330 0.330 0.335 0.325 0.330 264,000 87,115 0.3300 0.316 0.316 0.321 0.311 0.316 275,807 0.3159 1.54%
2023-02-08 0 0.325 0.325 0.335 0.325 0.340 470,000 155,220 0.3303 0.311 0.311 0.321 0.311 0.325 491,019 0.3161 -4.41%
2023-02-07 0 0.340 0.330 0.340 0.330 0.340 8,000 2,660 0.3325 0.325 0.316 0.325 0.316 0.325 8,358 0.3183 0.00%
2023-02-06 0 0.340 0.330 0.340 0.330 0.345 229,000 77,140 0.3369 0.325 0.316 0.325 0.316 0.330 239,241 0.3224 -1.45%
2023-02-03 0 0.345 0.340 0.345 0.340 0.355 1,077,000 370,395 0.3439 0.330 0.325 0.330 0.325 0.340 1,125,166 0.3292 -2.82%
2023-02-02 0 0.355 0.350 0.355 0.335 0.365 1,169,000 406,560 0.3478 0.340 0.335 0.340 0.321 0.349 1,221,280 0.3329 4.41%
2023-02-01 0 0.340 0.340 0.345 0.330 0.345 908,000 306,715 0.3378 0.325 0.325 0.330 0.316 0.330 948,608 0.3233 1.49%
2023-01-31 0 0.335 0.330 0.335 0.330 0.340 115,000 38,665 0.3362 0.321 0.316 0.321 0.316 0.325 120,143 0.3218 0.00%
2023-01-30 0 0.335 0.330 0.335 0.335 0.340 262,000 87,825 0.3352 0.321 0.316 0.321 0.321 0.325 273,717 0.3209 -1.47%
2023-01-27 0 0.340 0.335 0.345 0.340 0.345 260,000 88,685 0.3411 0.325 0.321 0.330 0.325 0.330 271,628 0.3265 1.49%
2023-01-26 0 0.335 0.330 0.335 0.325 0.335 316,000 104,130 0.3295 0.321 0.316 0.321 0.311 0.321 330,132 0.3154 1.52%
2023-01-20 0 0.330 0.330 0.335 0.330 0.330 271,000 89,430 0.3300 0.316 0.316 0.321 0.316 0.316 283,120 0.3159 0.00%
2023-01-19 0 0.330 0.325 0.330 0.325 0.330 181,000 59,145 0.3268 0.316 0.311 0.316 0.311 0.316 189,095 0.3128 0.00%
2023-01-18 0 0.330 0.325 0.330 0.325 0.335 127,000 41,860 0.3296 0.316 0.311 0.316 0.311 0.321 132,680 0.3155 1.54%
2023-01-17 0 0.325 0.325 0.330 0.325 0.340 431,000 143,560 0.3331 0.311 0.311 0.316 0.311 0.325 450,275 0.3188 -2.99%
2023-01-16 0 0.335 0.335 0.340 0.335 0.340 272,000 92,170 0.3389 0.321 0.321 0.325 0.321 0.325 284,164 0.3244 1.52%
2023-01-13 0 0.330 0.330 0.335 0.330 0.335 1,391,000 461,105 0.3315 0.316 0.316 0.321 0.316 0.321 1,453,209 0.3173 -1.49%
2023-01-12 0 0.335 0.330 0.335 0.330 0.335 336,000 112,330 0.3343 0.321 0.316 0.321 0.316 0.321 351,027 0.3200 -1.47%
2023-01-11 0 0.340 0.335 0.340 0.330 0.340 1,055,000 353,965 0.3355 0.325 0.321 0.325 0.316 0.325 1,102,182 0.3211 -1.45%
2023-01-10 0 0.345 0.340 0.350 0.345 0.345 86,000 29,670 0.3450 0.330 0.325 0.335 0.330 0.330 89,846 0.3302 0.00%
2023-01-09 0 0.345 0.340 0.345 0.345 0.350 1,014,000 351,775 0.3469 0.330 0.325 0.330 0.330 0.335 1,059,348 0.3321 -2.82%
2023-01-06 0 0.355 0.345 0.355 0.345 0.355 1,612,000 565,015 0.3505 0.340 0.330 0.340 0.330 0.340 1,684,092 0.3355 1.43%
2023-01-05 0 0.350 0.345 0.350 0.330 0.355 3,255,000 1,117,125 0.3432 0.335 0.330 0.335 0.316 0.340 3,400,571 0.3285 6.06%
2023-01-04 0 0.330 0.330 0.335 0.320 0.330 788,000 258,675 0.3283 0.316 0.316 0.321 0.306 0.316 823,241 0.3142 3.13%
2023-01-03 0 0.320 0.315 0.320 0.320 0.325 803,000 256,205 0.3191 0.306 0.302 0.306 0.306 0.311 838,912 0.3054 -1.54%
2022-12-30 0 0.325 0.320 0.325 0.320 0.330 210,000 68,425 0.3258 0.311 0.306 0.311 0.306 0.316 219,392 0.3119 0.00%
2022-12-29 0 0.325 0.325 0.330 0.325 0.330 578,000 188,115 0.3255 0.311 0.311 0.316 0.311 0.316 603,849 0.3115 0.00%
2022-12-28 0 0.325 0.325 0.330 0.325 0.330 472,000 154,025 0.3263 0.311 0.311 0.316 0.311 0.316 493,109 0.3124 -1.52%
2022-12-23 0 0.330 0.325 0.330 0.325 0.330 229,000 75,165 0.3282 0.316 0.311 0.316 0.311 0.316 239,241 0.3142 0.00%
2022-12-22 0 0.330 0.330 0.335 0.330 0.340 211,000 70,450 0.3339 0.316 0.316 0.321 0.316 0.325 220,436 0.3196 -1.49%
2022-12-21 0 0.335 0.330 0.335 0.330 0.335 129,000 42,955 0.3330 0.321 0.316 0.321 0.316 0.321 134,769 0.3187 -1.47%
2022-12-20 0 0.340 0.330 0.340 0.335 0.340 53,000 17,770 0.3353 0.325 0.316 0.325 0.321 0.325 55,370 0.3209 0.00%
2022-12-19 0 0.340 0.335 0.340 0.335 0.340 945,000 321,290 0.3400 0.325 0.321 0.325 0.321 0.325 987,262 0.3254 -1.45%
2022-12-16 0 0.345 0.345 0.350 0.335 0.345 765,000 261,000 0.3412 0.330 0.330 0.335 0.321 0.330 799,212 0.3266 0.00%
2022-12-15 0 0.345 0.340 0.345 0.345 0.355 580,000 200,940 0.3464 0.330 0.325 0.330 0.330 0.340 605,939 0.3316 0.00%
2022-12-14 0 0.345 0.345 0.350 0.330 0.350 1,325,000 453,155 0.3420 0.330 0.330 0.335 0.316 0.335 1,384,257 0.3274 4.55%
2022-12-13 0 0.330 0.330 0.340 0.330 0.335 470,000 157,435 0.3350 0.316 0.316 0.325 0.316 0.321 491,019 0.3206 0.00%
2022-12-12 0 0.330 0.330 0.335 0.330 0.335 566,000 187,480 0.3312 0.316 0.316 0.321 0.316 0.321 591,313 0.3171 -1.49%
2022-12-09 0 0.335 0.335 0.340 0.335 0.340 788,000 266,880 0.3387 0.321 0.321 0.325 0.321 0.325 823,241 0.3242 0.00%
2022-12-08 0 0.335 0.330 0.335 0.330 0.340 542,000 181,390 0.3347 0.321 0.316 0.321 0.316 0.325 566,239 0.3203 0.00%
2022-12-07 0 0.335 0.330 0.335 0.330 0.335 517,000 172,440 0.3335 0.321 0.316 0.321 0.316 0.321 540,121 0.3193 0.00%
2022-12-06 0 0.335 0.325 0.335 0.325 0.335 1,051,000 345,355 0.3286 0.321 0.311 0.321 0.311 0.321 1,098,003 0.3145 1.52%
2022-12-05 0 0.330 0.325 0.330 0.320 0.330 931,690 303,832 0.3261 0.316 0.311 0.316 0.306 0.316 973,357 0.3121 3.13%
2022-12-02 0 0.320 0.320 0.325 0.315 0.335 1,341,845 429,135 0.3198 0.306 0.306 0.311 0.302 0.321 1,401,855 0.3061 -4.48%
2022-12-01 0 0.335 0.330 0.335 0.330 0.340 1,568,000 527,360 0.3363 0.321 0.316 0.321 0.316 0.325 1,638,124 0.3219 1.52%
2022-11-30 0 0.330 0.325 0.330 0.325 0.335 203,000 67,005 0.3301 0.316 0.311 0.316 0.311 0.321 212,079 0.3159 0.00%
2022-11-29 0 0.330 0.330 0.335 0.325 0.335 263,000 87,210 0.3316 0.316 0.316 0.321 0.311 0.321 274,762 0.3174 1.54%
2022-11-28 0 0.325 0.325 0.330 0.320 0.330 263,000 84,945 0.3230 0.311 0.311 0.316 0.306 0.316 274,762 0.3092 -4.41%
2022-11-25 0 0.340 0.330 0.340 - - 0 0 - 0.325 0.316 0.325 - - 0 - 0.00%
2022-11-24 0 0.340 0.330 0.340 0.320 0.340 570,000 190,325 0.3339 0.325 0.316 0.325 0.306 0.325 595,492 0.3196 6.25%
2022-11-23 0 0.320 0.315 0.325 0.320 0.330 139,000 44,810 0.3224 0.306 0.302 0.311 0.306 0.316 145,216 0.3086 -3.03%
2022-11-22 0 0.330 0.320 0.330 0.320 0.330 228,000 73,380 0.3218 0.316 0.306 0.316 0.306 0.316 238,197 0.3081 3.13%
2022-11-21 0 0.320 0.315 0.320 0.315 0.325 105,000 33,845 0.3223 0.306 0.302 0.306 0.302 0.311 109,696 0.3085 -3.03%
2022-11-18 0 0.330 0.325 0.330 0.330 0.345 1,156,000 383,255 0.3315 0.316 0.311 0.316 0.316 0.330 1,207,699 0.3173 0.00%
2022-11-17 0 0.330 0.320 0.330 0.320 0.330 556,000 179,915 0.3236 0.316 0.306 0.316 0.306 0.316 580,866 0.3097 0.00%
2022-11-16 0 0.330 0.325 0.330 0.320 0.330 346,000 112,940 0.3264 0.316 0.311 0.316 0.306 0.316 361,474 0.3124 -1.49%
2022-11-15 0 0.335 0.335 0.340 0.330 0.340 369,000 123,820 0.3356 0.321 0.321 0.325 0.316 0.325 385,502 0.3212 -1.47%
2022-11-14 0 0.340 0.335 0.340 0.335 0.345 307,000 104,395 0.3400 0.325 0.321 0.325 0.321 0.330 320,730 0.3255 1.49%
2022-11-11 0 0.335 0.325 0.335 0.310 0.335 1,532,000 491,175 0.3206 0.321 0.311 0.321 0.297 0.321 1,600,514 0.3069 9.84%
2022-11-10 0 0.305 0.305 0.310 0.305 0.320 611,000 190,580 0.3119 0.292 0.292 0.297 0.292 0.306 638,325 0.2986 -6.15%
2022-11-09 0 0.325 0.325 0.330 0.325 0.335 697,000 228,805 0.3283 0.311 0.311 0.316 0.311 0.321 728,171 0.3142 -4.41%
2022-11-08 0 0.340 0.335 0.340 0.335 0.340 135,000 45,435 0.3366 0.325 0.321 0.325 0.321 0.325 141,037 0.3221 -2.86%
2022-11-07 0 0.350 0.350 0.355 0.345 0.355 5,120,000 1,790,945 0.3498 0.335 0.335 0.340 0.330 0.340 5,348,978 0.3348 2.94%
2022-11-04 0 0.340 0.335 0.345 0.335 0.345 2,612,000 895,210 0.3427 0.325 0.321 0.330 0.321 0.330 2,728,814 0.3281 1.49%
2022-11-03 0 0.335 0.325 0.335 0.315 0.335 2,454,000 804,455 0.3278 0.321 0.311 0.321 0.302 0.321 2,563,748 0.3138 6.35%
2022-11-02 0 0.315 0.310 0.320 0.300 0.315 357,000 110,440 0.3094 0.302 0.297 0.306 0.287 0.302 372,966 0.2961 1.61%
2022-11-01 0 0.310 0.300 0.310 0.265 0.310 2,141,000 609,485 0.2847 0.297 0.287 0.297 0.254 0.297 2,236,750 0.2725 19.23%
2022-10-31 0 0.260 0.255 0.260 0.260 0.265 589,000 154,520 0.2623 0.249 0.244 0.249 0.249 0.254 615,341 0.2511 -1.89%
2022-10-28 0 0.265 0.260 0.265 0.260 0.270 399,000 105,385 0.2641 0.254 0.249 0.254 0.249 0.258 416,844 0.2528 -3.64%
2022-10-27 0 0.275 0.265 0.285 0.255 0.290 739,000 197,410 0.2671 0.263 0.254 0.273 0.244 0.278 772,050 0.2557 -3.51%
2022-10-26 0 0.285 0.275 0.285 0.270 0.290 261,000 74,080 0.2838 0.273 0.263 0.273 0.258 0.278 272,672 0.2717 3.64%
2022-10-25 0 0.275 0.280 0.295 0.270 0.285 336,000 92,785 0.2761 0.263 0.268 0.282 0.258 0.273 351,027 0.2643 -1.79%
2022-10-24 0 0.280 0.280 0.285 0.280 0.295 1,112,000 321,625 0.2892 0.268 0.268 0.273 0.268 0.282 1,161,731 0.2768 -6.67%
2022-10-21 0 0.300 0.295 0.300 0.295 0.300 73,000 21,895 0.2999 0.287 0.282 0.287 0.282 0.287 76,265 0.2871 0.00%
2022-10-20 0 0.300 0.295 0.300 0.290 0.305 1,420,000 419,240 0.2952 0.287 0.282 0.287 0.278 0.292 1,483,505 0.2826 0.00%
2022-10-19 0 0.300 0.300 0.310 0.300 0.305 52,000 15,610 0.3002 0.287 0.287 0.297 0.287 0.292 54,326 0.2873 0.00%
2022-10-18 0 0.300 0.300 0.310 0.300 0.315 1,263,000 384,735 0.3046 0.287 0.287 0.297 0.287 0.302 1,319,484 0.2916 -4.76%
2022-10-17 0 0.315 0.310 0.315 0.300 0.315 194,000 59,810 0.3083 0.302 0.297 0.302 0.287 0.302 202,676 0.2951 1.61%
2022-10-14 0 0.310 0.305 0.310 0.305 0.325 1,291,000 410,890 0.3183 0.297 0.292 0.297 0.292 0.311 1,348,736 0.3046 0.00%
2022-10-13 0 0.310 0.310 0.320 0.310 0.350 1,888,000 605,325 0.3206 0.297 0.297 0.306 0.297 0.335 1,972,435 0.3069 -11.43%
2022-10-12 0 0.350 0.345 0.350 0.315 0.360 9,813,000 3,255,530 0.3318 0.335 0.330 0.335 0.302 0.345 10,251,859 0.3176 4.48%
2022-10-11 0 0.335 0.335 0.340 0.320 0.340 2,223,000 733,610 0.3300 0.321 0.321 0.325 0.306 0.325 2,322,417 0.3159 1.52%
2022-10-10 0 0.330 0.330 0.335 0.295 0.335 9,199,000 2,890,890 0.3143 0.316 0.316 0.321 0.282 0.321 9,610,399 0.3008 10.00%
2022-10-07 0 0.300 0.285 0.300 0.285 0.300 3,594,000 1,046,415 0.2912 0.287 0.273 0.287 0.273 0.287 3,754,732 0.2787 0.00%
2022-10-06 0 0.300 0.295 0.300 0.290 0.320 1,946,000 580,200 0.2982 0.287 0.282 0.287 0.278 0.306 2,033,029 0.2854 -3.23%
2022-10-05 0 0.310 0.310 0.315 0.305 0.345 2,331,000 726,975 0.3119 0.297 0.297 0.302 0.292 0.330 2,435,247 0.2985 -7.46%
2022-10-03 0 0.335 0.300 0.340 0.305 0.345 29,000 9,600 0.3310 0.321 0.287 0.325 0.292 0.330 30,297 0.3169 3.08%
2022-09-30 0 0.325 0.325 0.335 0.295 0.325 620,000 196,400 0.3168 0.311 0.311 0.321 0.282 0.311 647,728 0.3032 4.84%
2022-09-29 0 0.310 0.300 0.310 0.295 0.340 2,616,000 799,565 0.3056 0.297 0.287 0.297 0.282 0.325 2,732,993 0.2926 -6.06%
2022-09-28 0 0.330 0.330 0.335 0.320 0.335 1,659,000 541,555 0.3264 0.316 0.316 0.321 0.306 0.321 1,733,194 0.3125 -2.94%
2022-09-27 0 0.340 0.335 0.340 0.330 0.350 663,000 223,415 0.3370 0.325 0.321 0.325 0.316 0.335 692,651 0.3226 -2.86%
2022-09-26 0 0.350 0.330 0.350 0.325 0.350 1,919,000 640,980 0.3340 0.335 0.316 0.335 0.311 0.335 2,004,822 0.3197 1.45%
2022-09-23 0 0.345 0.345 0.350 0.340 0.365 1,691,000 590,575 0.3492 0.330 0.330 0.335 0.325 0.349 1,766,625 0.3343 -4.17%
2022-09-22 0 0.360 0.355 0.360 0.350 0.360 479,000 171,805 0.3587 0.345 0.340 0.345 0.335 0.345 500,422 0.3433 0.00%
2022-09-21 0 0.360 0.360 0.370 0.360 0.370 176,000 63,590 0.3613 0.345 0.345 0.354 0.345 0.354 183,871 0.3458 -1.37%
2022-09-20 0 0.365 0.355 0.370 0.355 0.370 627,000 226,460 0.3612 0.349 0.340 0.354 0.340 0.354 655,041 0.3457 1.39%
2022-09-19 0 0.360 0.360 0.365 - - 0 0 - 0.345 0.345 0.349 - - 0 - 0.00%
2022-09-16 0 0.360 0.360 0.375 0.360 0.375 2,207,000 809,620 0.3668 0.345 0.345 0.359 0.345 0.359 2,305,702 0.3511 -2.70%
2022-09-15 0 0.370 0.370 0.375 0.365 0.380 1,514,000 562,710 0.3717 0.354 0.354 0.359 0.349 0.364 1,581,709 0.3558 2.78%
2022-09-14 0 0.360 0.360 0.365 0.360 0.400 3,652,000 1,349,150 0.3694 0.345 0.345 0.349 0.345 0.383 3,815,325 0.3536 -8.86%
2022-09-13 0 0.395 0.390 0.395 0.395 0.400 386,000 152,860 0.3960 0.378 0.373 0.378 0.378 0.383 403,263 0.3791 -1.25%
2022-09-09 0 0.400 0.400 0.405 0.400 0.405 102,000 40,840 0.4004 0.383 0.383 0.388 0.383 0.388 106,562 0.3833 0.00%
2022-09-08 0 0.400 0.400 0.405 0.400 0.405 663,000 265,215 0.4000 0.383 0.383 0.388 0.383 0.388 692,651 0.3829 0.00%
2022-09-07 0 0.400 0.400 0.405 0.365 0.410 9,131,000 3,586,460 0.3928 0.383 0.383 0.388 0.349 0.392 9,539,358 0.3760 6.67%
2022-09-06 0 0.375 0.375 0.385 0.370 0.380 738,000 275,090 0.3728 0.359 0.359 0.369 0.354 0.364 771,005 0.3568 -1.32%
2022-09-05 0 0.380 0.375 0.385 0.370 0.395 493,000 186,250 0.3778 0.364 0.359 0.369 0.354 0.378 515,048 0.3616 -3.80%
2022-09-02 0 0.395 0.390 0.405 0.395 0.405 2,013,000 805,745 0.4003 0.378 0.373 0.388 0.378 0.388 2,103,026 0.3831 0.00%
2022-09-01 0 0.395 0.395 0.405 0.365 0.420 11,602,000 4,623,640 0.3985 0.378 0.378 0.388 0.349 0.402 12,120,867 0.3815 9.72%
2022-08-31 0 0.360 0.355 0.360 0.355 0.365 1,006,000 358,925 0.3568 0.345 0.340 0.345 0.340 0.349 1,050,991 0.3415 0.00%
2022-08-30 0 0.360 0.360 0.365 0.360 0.365 294,000 106,485 0.3622 0.345 0.345 0.349 0.345 0.349 307,148 0.3467 -2.70%
2022-08-29 0 0.370 0.365 0.380 0.365 0.380 455,000 169,595 0.3727 0.354 0.349 0.364 0.349 0.364 475,349 0.3568 -2.63%
2022-08-26 0 0.380 0.380 0.385 0.380 0.385 954,141 362,723 0.3802 0.364 0.364 0.369 0.364 0.369 996,812 0.3639 -1.30%
2022-08-25 0 0.385 0.380 0.385 0.335 0.390 2,178,000 815,390 0.3744 0.369 0.364 0.369 0.321 0.373 2,275,405 0.3583 11.59%
2022-08-24 0 0.345 0.345 0.350 0.330 0.360 1,455,000 493,720 0.3393 0.330 0.330 0.335 0.316 0.345 1,520,071 0.3248 -2.82%
2022-08-23 0 0.355 0.355 0.360 0.355 0.360 307,000 109,875 0.3579 0.340 0.340 0.345 0.340 0.345 320,730 0.3426 -1.39%
2022-08-22 0 0.360 0.355 0.360 0.355 0.360 220,000 78,950 0.3589 0.345 0.340 0.345 0.340 0.345 229,839 0.3435 1.41%
2022-08-19 0 0.355 0.350 0.355 0.355 0.360 866,000 307,645 0.3552 0.340 0.335 0.340 0.340 0.345 904,729 0.3400 0.00%
2022-08-18 0 0.355 0.355 0.360 0.355 0.360 63,000 22,580 0.3584 0.340 0.340 0.345 0.340 0.345 65,817 0.3431 -1.39%
2022-08-17 0 0.360 0.355 0.360 0.355 0.360 134,000 47,980 0.3581 0.345 0.340 0.345 0.340 0.345 139,993 0.3427 1.41%
2022-08-16 0 0.355 0.350 0.355 0.350 0.355 662,000 232,360 0.3510 0.340 0.335 0.340 0.335 0.340 691,606 0.3360 0.00%
2022-08-15 0 0.355 0.350 0.355 0.350 0.355 1,172,000 410,790 0.3505 0.340 0.335 0.340 0.335 0.340 1,224,414 0.3355 1.43%
2022-08-12 0 0.350 0.350 0.355 0.350 0.360 1,388,000 487,880 0.3515 0.335 0.335 0.340 0.335 0.345 1,450,074 0.3365 -1.41%
2022-08-11 0 0.355 0.350 0.355 0.350 0.365 1,925,000 679,245 0.3529 0.340 0.335 0.340 0.335 0.349 2,011,090 0.3377 -4.05%
2022-08-10 0 0.370 0.365 0.370 0.365 0.370 43,000 15,715 0.3655 0.354 0.349 0.354 0.349 0.354 44,923 0.3498 1.37%
2022-08-09 0 0.365 0.365 0.370 0.365 0.375 610,000 223,955 0.3671 0.349 0.349 0.354 0.349 0.359 637,281 0.3514 -3.95%
2022-08-08 0 0.380 0.370 0.380 0.380 0.380 12,000 4,560 0.3800 0.364 0.354 0.364 0.364 0.364 12,537 0.3637 0.00%
2022-08-05 0 0.380 0.375 0.380 0.365 0.385 189,000 70,465 0.3728 0.364 0.359 0.364 0.349 0.369 197,452 0.3569 2.70%
2022-08-04 0 0.370 0.370 0.375 0.370 0.375 170,980 63,493 0.3713 0.354 0.354 0.359 0.354 0.359 178,627 0.3555 1.37%
2022-08-03 0 0.365 0.365 0.375 0.365 0.375 231,000 85,195 0.3688 0.349 0.349 0.359 0.349 0.359 241,331 0.3530 -1.35%
2022-08-02 0 0.370 0.365 0.375 0.365 0.375 310,000 113,765 0.3670 0.354 0.349 0.359 0.349 0.359 323,864 0.3513 -2.63%
2022-08-01 0 0.380 0.380 0.390 0.370 0.385 252,000 94,220 0.3739 0.364 0.364 0.373 0.354 0.369 263,270 0.3579 1.33%
2022-07-29 0 0.375 0.370 0.380 0.370 0.395 1,628,000 619,325 0.3804 0.359 0.354 0.364 0.354 0.378 1,700,808 0.3641 -6.25%
2022-07-28 0 0.400 0.400 0.405 0.400 0.425 815,000 333,695 0.4094 0.383 0.383 0.388 0.383 0.407 851,449 0.3919 -5.88%
2022-07-27 0 0.425 0.420 0.425 0.420 0.425 203,000 85,435 0.4209 0.407 0.402 0.407 0.402 0.407 212,079 0.4028 0.00%
2022-07-26 0 0.425 0.420 0.425 0.415 0.425 673,000 282,580 0.4199 0.407 0.402 0.407 0.397 0.407 703,098 0.4019 0.00%
2022-07-25 0 0.425 0.420 0.425 0.425 0.430 292,000 124,270 0.4256 0.407 0.402 0.407 0.407 0.412 305,059 0.4074 -1.16%
2022-07-22 0 0.430 0.425 0.435 0.420 0.445 1,254,000 536,975 0.4282 0.412 0.407 0.416 0.402 0.426 1,310,082 0.4099 -3.37%
2022-07-21 0 0.445 0.440 0.445 0.440 0.455 522,000 232,510 0.4454 0.426 0.421 0.426 0.421 0.436 545,345 0.4264 -1.11%
2022-07-20 0 0.450 0.450 0.455 0.450 0.460 305,000 138,775 0.4550 0.431 0.431 0.436 0.431 0.440 318,640 0.4355 -2.17%
2022-07-19 0 0.460 0.450 0.460 0.450 0.460 799,000 361,400 0.4523 0.440 0.431 0.440 0.431 0.440 834,733 0.4330 1.10%
2022-07-18 0 0.455 0.455 0.460 0.415 0.460 3,247,000 1,436,600 0.4424 0.436 0.436 0.440 0.397 0.440 3,392,213 0.4235 7.06%
2022-07-15 0 0.425 0.420 0.430 0.425 0.430 225,000 96,450 0.4287 0.407 0.402 0.412 0.407 0.412 235,062 0.4103 0.00%
2022-07-14 0 0.425 0.420 0.425 0.420 0.425 7,186,000 3,018,825 0.4201 0.407 0.402 0.407 0.402 0.407 7,507,374 0.4021 0.00%
2022-07-13 0 0.425 0.420 0.425 0.420 0.425 1,844,000 775,170 0.4204 0.407 0.402 0.407 0.402 0.407 1,926,468 0.4024 0.00%
2022-07-12 0 0.425 0.420 0.425 0.395 0.430 2,474,000 1,030,645 0.4166 0.407 0.402 0.407 0.378 0.412 2,584,643 0.3988 6.25%
2022-07-11 0 0.400 0.395 0.400 0.395 0.405 286,000 114,420 0.4001 0.383 0.378 0.383 0.378 0.388 298,791 0.3829 -1.23%
2022-07-08 0 0.405 0.400 0.405 0.400 0.405 450,000 181,390 0.4031 0.388 0.383 0.388 0.383 0.388 470,125 0.3858 0.00%
2022-07-07 0 0.405 0.400 0.405 0.405 0.410 104,000 42,135 0.4051 0.388 0.383 0.388 0.388 0.392 108,651 0.3878 -1.22%
2022-07-06 0 0.410 0.405 0.410 0.400 0.415 1,102,000 444,980 0.4038 0.392 0.388 0.392 0.383 0.397 1,151,284 0.3865 1.23%
2022-07-05 0 0.405 0.400 0.405 0.400 0.405 559,000 224,860 0.4023 0.388 0.383 0.388 0.383 0.388 584,000 0.3850 0.00%
2022-07-04 0 0.405 0.400 0.405 0.400 0.415 2,005,000 811,750 0.4049 0.388 0.383 0.388 0.383 0.397 2,094,668 0.3875 0.00%
2022-06-30 0 0.405 0.400 0.405 0.400 0.420 1,892,000 775,300 0.4098 0.388 0.383 0.388 0.383 0.402 1,976,614 0.3922 -2.41%
2022-06-29 0 0.415 0.410 0.415 0.405 0.430 1,701,979 702,895 0.4130 0.397 0.392 0.397 0.388 0.412 1,778,095 0.3953 -3.49%
2022-06-28 0 0.430 0.425 0.430 0.420 0.430 1,011,000 427,485 0.4228 0.412 0.407 0.412 0.402 0.412 1,056,214 0.4047 2.38%
2022-06-27 0 0.420 0.420 0.425 0.405 0.435 4,487,500 1,880,025 0.4189 0.402 0.402 0.407 0.388 0.416 4,688,191 0.4010 3.70%
2022-06-24 0 0.405 0.400 0.405 0.385 0.405 8,921,000 3,489,595 0.3912 0.388 0.383 0.388 0.369 0.388 9,319,967 0.3744 3.85%
2022-06-23 0 0.390 0.385 0.390 0.385 0.395 11,547,979 4,496,981 0.3894 0.373 0.369 0.373 0.369 0.378 12,064,430 0.3727 2.63%
2022-06-22 0 0.380 0.380 0.395 0.375 0.400 18,782,000 7,225,510 0.3847 0.364 0.364 0.378 0.359 0.383 19,621,972 0.3682 1.33%
2022-06-21 0 0.375 0.370 0.375 0.370 0.375 772,979 286,426 0.3705 0.359 0.354 0.359 0.354 0.359 807,548 0.3547 1.35%
2022-06-20 0 0.370 0.370 0.375 0.365 0.375 1,533,000 567,365 0.3701 0.354 0.354 0.359 0.349 0.359 1,601,559 0.3543 1.37%
2022-06-17 0 0.365 0.360 0.365 0.355 0.375 3,764,000 1,381,110 0.3669 0.349 0.345 0.349 0.340 0.359 3,932,334 0.3512 2.82%
2022-06-16 0 0.355 0.355 0.365 0.350 0.365 1,401,000 494,890 0.3532 0.340 0.340 0.349 0.335 0.349 1,463,656 0.3381 -1.39%
2022-06-15 0 0.360 0.360 0.365 0.355 0.360 3,136,000 1,126,990 0.3594 0.345 0.345 0.349 0.340 0.345 3,276,249 0.3440 0.00%
2022-06-14 0 0.360 0.360 0.365 0.360 0.365 992,000 357,555 0.3604 0.345 0.345 0.349 0.345 0.349 1,036,364 0.3450 -2.70%
2022-06-13 0 0.370 0.365 0.370 0.360 0.370 372,000 136,550 0.3671 0.354 0.349 0.354 0.345 0.354 388,637 0.3514 0.00%
2022-06-10 0 0.370 0.365 0.370 0.365 0.375 1,865,000 687,980 0.3689 0.354 0.349 0.354 0.349 0.359 1,948,407 0.3531 -2.63%
2022-06-09 0 0.380 0.380 0.385 0.380 0.385 142,000 54,295 0.3824 0.364 0.364 0.369 0.364 0.369 148,351 0.3660 -1.30%
2022-06-08 0 0.385 0.380 0.385 0.380 0.385 345,000 131,130 0.3801 0.369 0.364 0.369 0.364 0.369 360,429 0.3638 0.00%
2022-06-07 0 0.385 0.380 0.385 0.375 0.385 328,200 124,007 0.3778 0.369 0.364 0.369 0.359 0.369 342,878 0.3617 2.67%
2022-06-06 0 0.375 0.375 0.380 0.370 0.380 1,171,000 442,660 0.3780 0.359 0.359 0.364 0.354 0.364 1,223,370 0.3618 1.35%
2022-06-02 0 0.370 0.365 0.370 0.360 0.370 63,000 22,950 0.3643 0.354 0.349 0.354 0.345 0.354 65,817 0.3487 0.00%
2022-06-01 0 0.370 0.365 0.370 0.365 0.370 131,000 47,880 0.3655 0.354 0.349 0.354 0.349 0.354 136,859 0.3499 0.00%
2022-05-31 0 0.370 0.365 0.370 0.360 0.370 860,000 310,380 0.3609 0.354 0.349 0.354 0.345 0.354 898,461 0.3455 2.78%
2022-05-30 0 0.360 0.355 0.360 0.355 0.360 118,000 42,080 0.3566 0.345 0.340 0.345 0.340 0.345 123,277 0.3413 0.00%
2022-05-27 0 0.360 0.350 0.360 0.355 0.360 114,000 40,655 0.3566 0.345 0.335 0.345 0.340 0.345 119,098 0.3414 1.41%
2022-05-26 0 0.355 0.355 0.360 0.355 0.360 66,000 23,660 0.3585 0.340 0.340 0.345 0.340 0.345 68,952 0.3431 -1.39%
2022-05-25 0 0.360 0.355 0.360 0.355 0.360 326,000 115,925 0.3556 0.345 0.340 0.345 0.340 0.345 340,579 0.3404 0.00%
2022-05-24 0 0.360 0.355 0.365 0.360 0.365 169,000 60,885 0.3603 0.345 0.340 0.349 0.345 0.349 176,558 0.3448 0.00%
2022-05-23 0 0.360 0.355 0.360 0.350 0.365 757,000 270,860 0.3578 0.345 0.340 0.345 0.335 0.349 790,855 0.3425 -1.37%
2022-05-20 0 0.365 0.355 0.365 0.360 0.365 501,000 181,865 0.3630 0.349 0.340 0.349 0.345 0.349 523,406 0.3475 -1.35%
2022-05-19 0 0.370 0.360 0.370 0.360 0.370 176,000 64,190 0.3647 0.354 0.345 0.354 0.345 0.354 183,871 0.3491 0.00%
2022-05-18 0 0.370 0.365 0.370 0.365 0.370 289,000 106,830 0.3697 0.354 0.349 0.354 0.349 0.354 301,925 0.3538 0.00%
2022-05-17 0 0.370 0.365 0.370 0.365 0.370 217,000 79,690 0.3672 0.354 0.349 0.354 0.349 0.354 226,705 0.3515 1.37%
2022-05-16 0 0.365 0.365 0.370 0.360 0.370 662,000 240,085 0.3627 0.349 0.349 0.354 0.345 0.354 691,606 0.3471 0.00%
2022-05-13 0 0.365 0.360 0.365 0.360 0.370 1,470,000 536,535 0.3650 0.349 0.345 0.349 0.345 0.354 1,535,742 0.3494 1.39%
2022-05-12 0 0.360 0.360 0.365 0.360 0.370 264,000 95,435 0.3615 0.345 0.345 0.349 0.345 0.354 275,807 0.3460 -2.70%
2022-05-11 0 0.370 0.365 0.370 0.365 0.370 814,000 298,025 0.3661 0.354 0.349 0.354 0.349 0.354 850,404 0.3505 1.37%
2022-05-10 0 0.365 0.360 0.365 0.360 0.365 4,094,000 1,474,640 0.3602 0.349 0.345 0.349 0.345 0.349 4,277,093 0.3448 2.82%
2022-05-06 0 0.355 0.355 0.360 0.355 0.365 2,201,000 792,580 0.3601 0.340 0.340 0.345 0.340 0.349 2,299,434 0.3447 -4.05%
2022-05-05 0 0.370 0.355 0.370 0.365 0.370 2,146,000 792,765 0.3694 0.354 0.340 0.354 0.349 0.354 2,241,974 0.3536 1.37%
2022-05-04 0 0.365 0.355 0.365 0.365 0.365 23,000 8,395 0.3650 0.349 0.340 0.349 0.349 0.349 24,029 0.3494 0.00%
2022-05-03 0 0.365 0.360 0.365 0.360 0.365 211,000 76,715 0.3636 0.349 0.345 0.349 0.345 0.349 220,436 0.3480 1.39%
2022-04-29 0 0.360 0.360 0.365 0.345 0.385 10,486,000 3,781,785 0.3607 0.345 0.345 0.349 0.330 0.369 10,954,957 0.3452 -4.00%
2022-04-28 0 0.375 0.370 0.375 0.370 0.380 2,031,000 771,530 0.3799 0.359 0.354 0.359 0.354 0.364 2,121,831 0.3636 -1.32%
2022-04-27 0 0.380 0.370 0.380 0.370 0.385 3,115,000 1,180,410 0.3789 0.364 0.354 0.364 0.354 0.369 3,254,310 0.3627 2.70%
2022-04-26 0 0.370 0.370 0.375 0.360 0.375 2,013,000 740,875 0.3680 0.354 0.354 0.359 0.345 0.359 2,103,026 0.3523 1.37%
2022-04-25 0 0.365 0.360 0.365 0.360 0.370 1,549,000 570,345 0.3682 0.349 0.345 0.349 0.345 0.354 1,618,275 0.3524 -3.95%
2022-04-22 0 0.380 0.370 0.380 0.370 0.380 500,979 188,487 0.3762 0.364 0.354 0.364 0.354 0.364 523,384 0.3601 0.00%
2022-04-21 0 0.380 0.375 0.385 0.370 0.380 1,987,000 751,745 0.3783 0.364 0.359 0.369 0.354 0.364 2,075,863 0.3621 0.00%
2022-04-20 0 0.380 0.380 0.385 0.375 0.385 1,669,000 641,690 0.3845 0.364 0.364 0.369 0.359 0.369 1,743,641 0.3680 -1.30%
2022-04-19 0 0.385 0.375 0.385 0.375 0.395 2,403,000 932,020 0.3879 0.369 0.359 0.369 0.359 0.378 2,510,467 0.3713 2.67%
2022-04-14 0 0.375 0.370 0.375 0.365 0.385 2,727,000 1,033,000 0.3788 0.359 0.354 0.359 0.349 0.369 2,848,957 0.3626 1.35%
2022-04-13 0 0.370 0.365 0.370 0.360 0.370 571,000 208,630 0.3654 0.354 0.349 0.354 0.345 0.354 596,536 0.3497 0.00%
2022-04-12 0 0.370 0.360 0.370 0.360 0.370 1,073,000 387,685 0.3613 0.354 0.345 0.354 0.345 0.354 1,120,987 0.3458 0.00%
2022-04-11 0 0.370 0.365 0.370 0.360 0.370 558,000 203,885 0.3654 0.354 0.349 0.354 0.345 0.354 582,955 0.3497 0.00%
2022-04-08 0 0.370 0.370 0.375 0.365 0.380 2,642,000 989,210 0.3744 0.354 0.354 0.359 0.349 0.364 2,760,156 0.3584 0.00%
2022-04-07 0 0.370 0.370 0.375 0.370 0.385 1,846,000 692,330 0.3750 0.354 0.354 0.359 0.354 0.369 1,928,557 0.3590 -5.13%
2022-04-06 0 0.390 0.380 0.390 0.380 0.390 1,748,000 676,220 0.3869 0.373 0.364 0.373 0.364 0.373 1,826,174 0.3703 0.00%
2022-04-04 0 0.390 0.390 0.395 0.375 0.400 8,507,000 3,351,915 0.3940 0.373 0.373 0.378 0.359 0.383 8,887,452 0.3772 2.63%
2022-04-01 0 0.380 0.375 0.385 0.365 0.390 3,706,000 1,400,362 0.3779 0.364 0.359 0.369 0.349 0.373 3,871,740 0.3617 2.70%
2022-03-31 0 0.370 0.365 0.370 0.365 0.385 5,591,000 2,074,335 0.3710 0.354 0.349 0.354 0.349 0.369 5,841,042 0.3551 -3.90%
2022-03-30 0 0.385 0.380 0.385 0.370 0.390 3,963,000 1,495,545 0.3774 0.369 0.364 0.369 0.354 0.373 4,140,234 0.3612 1.32%
2022-03-29 0 0.380 0.380 0.385 0.370 0.390 6,266,000 2,385,635 0.3807 0.364 0.364 0.369 0.354 0.373 6,546,229 0.3644 -1.30%
2022-03-28 0 0.385 0.380 0.385 0.380 0.420 7,983,000 3,141,000 0.3935 0.369 0.364 0.369 0.364 0.402 8,340,017 0.3766 -3.75%
2022-03-25 0 0.400 0.400 0.405 0.390 0.400 1,342,000 530,500 0.3953 0.383 0.383 0.388 0.373 0.383 1,402,017 0.3784 2.56%
2022-03-24 0 0.390 0.390 0.395 0.385 0.395 220,000 86,240 0.3920 0.373 0.373 0.378 0.369 0.378 229,839 0.3752 0.00%
2022-03-23 0 0.390 0.385 0.390 0.380 0.390 2,360,000 901,625 0.3820 0.373 0.369 0.373 0.364 0.373 2,465,544 0.3657 0.00%
2022-03-22 0 0.390 0.385 0.390 0.360 0.390 572,000 221,885 0.3879 0.373 0.369 0.373 0.345 0.373 597,581 0.3713 2.63%
2022-03-21 0 0.380 0.380 0.390 0.375 0.380 713,000 270,790 0.3798 0.364 0.364 0.373 0.359 0.364 744,887 0.3635 -2.56%
2022-03-18 0 0.390 0.385 0.390 0.360 0.390 3,033,000 1,133,310 0.3737 0.373 0.369 0.373 0.345 0.373 3,168,642 0.3577 4.00%
2022-03-17 0 0.375 0.370 0.375 0.370 0.400 2,615,000 996,215 0.3810 0.359 0.354 0.359 0.354 0.383 2,731,949 0.3647 2.74%
2022-03-16 0 0.365 0.360 0.365 0.340 0.375 787,000 278,640 0.3541 0.349 0.345 0.349 0.325 0.359 822,196 0.3389 7.35%
2022-03-15 0 0.340 0.340 0.345 0.335 0.380 5,918,000 2,123,165 0.3588 0.325 0.325 0.330 0.321 0.364 6,182,666 0.3434 -12.82%
2022-03-14 0 0.390 0.385 0.390 0.385 0.410 2,667,891 1,052,719 0.3946 0.373 0.369 0.373 0.369 0.392 2,787,205 0.3777 -1.27%
2022-03-11 0 0.395 0.390 0.395 0.390 0.405 18,141,000 7,085,985 0.3906 0.378 0.373 0.378 0.373 0.388 18,952,305 0.3739 -2.47%
2022-03-10 0 0.405 0.395 0.405 0.400 0.450 2,659,000 1,083,690 0.4076 0.388 0.378 0.388 0.383 0.431 2,777,916 0.3901 -4.71%
2022-03-09 0 0.425 0.405 0.425 0.400 0.450 3,477,000 1,417,360 0.4076 0.407 0.388 0.407 0.383 0.431 3,632,499 0.3902 1.19%
2022-03-08 0 0.420 0.415 0.420 0.415 0.465 6,447,000 2,805,727 0.4352 0.402 0.397 0.402 0.397 0.445 6,735,324 0.4166 -8.70%
2022-03-07 0 0.460 0.455 0.460 0.455 0.485 2,773,000 1,295,310 0.4671 0.440 0.436 0.440 0.436 0.464 2,897,015 0.4471 -6.12%
2022-03-04 0 0.490 0.490 0.495 0.475 0.510 3,426,000 1,679,800 0.4903 0.469 0.469 0.474 0.455 0.488 3,579,218 0.4693 2.08%
2022-03-03 0 0.480 0.475 0.480 0.475 0.485 459,000 219,365 0.4779 0.459 0.455 0.459 0.455 0.464 479,527 0.4575 0.00%
2022-03-02 0 0.480 0.480 0.485 0.480 0.495 2,489,000 1,205,440 0.4843 0.459 0.459 0.464 0.459 0.474 2,600,314 0.4636 -2.04%
2022-03-01 0 0.490 0.490 0.495 0.490 0.500 1,200,000 588,620 0.4905 0.469 0.469 0.474 0.469 0.479 1,253,667 0.4695 -1.01%
2022-02-28 0 0.495 0.495 0.500 0.495 0.500 641,000 317,565 0.4954 0.474 0.474 0.479 0.474 0.479 669,667 0.4742 1.02%
2022-02-25 0 0.490 0.490 0.495 0.490 0.495 1,126,000 554,040 0.4920 0.469 0.469 0.474 0.469 0.474 1,176,357 0.4710 0.00%
2022-02-24 0 0.490 0.490 0.495 0.490 0.500 2,819,000 1,399,875 0.4966 0.469 0.469 0.474 0.469 0.479 2,945,072 0.4753 -3.92%
2022-02-23 0 0.510 0.500 0.510 0.500 0.510 608,000 306,520 0.5041 0.488 0.479 0.488 0.479 0.488 635,191 0.4826 0.00%
2022-02-22 0 0.510 0.500 0.510 0.500 0.520 1,318,000 663,410 0.5033 0.488 0.479 0.488 0.479 0.498 1,376,944 0.4818 -1.92%
2022-02-21 0 0.520 0.510 0.520 0.500 0.520 516,000 265,110 0.5138 0.498 0.488 0.498 0.479 0.498 539,077 0.4918 1.96%
2022-02-18 0 0.510 0.510 0.520 0.510 0.520 795,000 405,680 0.5103 0.488 0.488 0.498 0.488 0.498 830,554 0.4884 -1.92%
2022-02-17 0 0.520 0.510 0.520 0.510 0.520 127,000 65,040 0.5121 0.498 0.488 0.498 0.488 0.498 132,680 0.4902 0.00%
2022-02-16 0 0.520 0.510 0.520 0.510 0.520 182,000 93,650 0.5146 0.498 0.488 0.498 0.488 0.498 190,139 0.4925 0.00%
2022-02-15 0 0.520 0.510 0.520 0.500 0.530 355,000 183,490 0.5169 0.498 0.488 0.498 0.479 0.507 370,876 0.4947 1.96%
2022-02-14 0 0.510 0.500 0.510 0.510 0.520 460,000 234,650 0.5101 0.488 0.479 0.488 0.488 0.498 480,572 0.4883 -1.92%
2022-02-11 0 0.520 0.510 0.520 0.510 0.520 1,447,000 738,290 0.5102 0.498 0.488 0.498 0.488 0.498 1,511,713 0.4884 1.96%
2022-02-10 0 0.510 0.500 0.520 0.500 0.520 1,637,000 826,270 0.5047 0.488 0.479 0.498 0.479 0.498 1,710,210 0.4831 0.00%
2022-02-09 0 0.510 0.500 0.510 0.500 0.510 1,415,000 720,050 0.5089 0.488 0.479 0.488 0.479 0.488 1,478,282 0.4871 0.00%
2022-02-08 0 0.510 0.500 0.510 0.500 0.510 583,000 291,550 0.5001 0.488 0.479 0.488 0.479 0.488 609,073 0.4787 0.00%
2022-02-07 0 0.510 0.500 0.510 0.500 0.510 1,042,000 521,030 0.5000 0.488 0.479 0.488 0.479 0.488 1,088,601 0.4786 2.00%
2022-02-04 0 0.500 0.500 0.510 0.500 0.510 426,000 215,830 0.5066 0.479 0.479 0.488 0.479 0.488 445,052 0.4850 0.00%
2022-01-31 0 0.500 0.500 0.510 0.500 0.510 387,000 196,760 0.5084 0.479 0.479 0.488 0.479 0.488 404,307 0.4867 -1.96%
2022-01-28 0 0.510 0.500 0.510 0.500 0.510 236,000 120,180 0.5092 0.488 0.479 0.488 0.479 0.488 246,554 0.4874 2.00%
2022-01-27 0 0.500 0.500 0.510 0.500 0.520 2,471,000 1,246,190 0.5043 0.479 0.479 0.488 0.479 0.498 2,581,509 0.4827 -3.85%
2022-01-26 0 0.520 0.510 0.520 0.510 0.520 376,000 191,880 0.5103 0.498 0.488 0.498 0.488 0.498 392,816 0.4885 1.96%
2022-01-25 0 0.510 0.510 0.520 0.510 0.520 441,000 226,020 0.5125 0.488 0.488 0.498 0.488 0.498 460,722 0.4906 -1.92%
2022-01-24 0 0.520 0.510 0.520 0.510 0.530 2,790,000 1,438,860 0.5157 0.498 0.488 0.498 0.488 0.507 2,914,775 0.4936 0.00%
2022-01-21 0 0.520 0.520 0.530 0.520 0.540 1,475,000 768,410 0.5210 0.498 0.498 0.507 0.498 0.517 1,540,965 0.4987 -1.89%
2022-01-20 0 0.530 0.520 0.530 0.520 0.540 982,000 521,000 0.5305 0.507 0.498 0.507 0.498 0.517 1,025,917 0.5078 1.92%
2022-01-19 0 0.520 0.510 0.530 0.510 0.540 3,853,000 2,013,100 0.5225 0.498 0.488 0.507 0.488 0.517 4,025,315 0.5001 -3.70%
2022-01-18 0 0.540 0.530 0.540 0.530 0.550 1,621,000 880,330 0.5431 0.517 0.507 0.517 0.507 0.526 1,693,495 0.5198 0.00%
2022-01-17 0 0.540 0.530 0.540 0.530 0.550 1,191,000 646,380 0.5427 0.517 0.507 0.517 0.507 0.526 1,244,264 0.5195 0.00%
2022-01-14 0 0.540 0.540 0.550 0.540 0.560 586,000 319,120 0.5446 0.517 0.517 0.526 0.517 0.536 612,207 0.5213 -1.82%
2022-01-13 0 0.550 0.550 0.560 0.540 0.560 870,000 483,480 0.5557 0.526 0.526 0.536 0.517 0.536 908,908 0.5319 -1.79%
2022-01-12 0 0.560 0.550 0.560 0.540 0.560 5,745,000 3,134,700 0.5456 0.536 0.526 0.536 0.517 0.536 6,001,929 0.5223 1.82%
2022-01-11 0 0.550 0.540 0.550 0.540 0.560 260,000 142,980 0.5499 0.526 0.517 0.526 0.517 0.536 271,628 0.5264 0.00%
2022-01-10 0 0.550 0.550 0.560 0.530 0.560 2,509,000 1,359,850 0.5420 0.526 0.526 0.536 0.507 0.536 2,621,208 0.5188 3.77%
2022-01-07 0 0.530 0.520 0.530 0.520 0.530 828,000 434,660 0.5250 0.507 0.498 0.507 0.498 0.507 865,030 0.5025 -1.85%
2022-01-06 0 0.540 0.530 0.540 0.520 0.540 3,634,000 1,912,699 0.5263 0.517 0.507 0.517 0.498 0.517 3,796,520 0.5038 1.89%
2022-01-05 0 0.530 0.530 0.540 0.530 0.550 769,000 415,100 0.5398 0.507 0.507 0.517 0.507 0.526 803,391 0.5167 -1.85%
2022-01-04 0 0.540 0.530 0.540 0.530 0.550 966,000 517,380 0.5356 0.517 0.507 0.517 0.507 0.526 1,009,202 0.5127 1.89%
2022-01-03 0 0.530 0.530 0.540 0.520 0.540 1,359,000 720,000 0.5298 0.507 0.507 0.517 0.498 0.517 1,419,777 0.5071 0.00%
2021-12-31 0 0.530 0.530 0.540 0.530 0.540 119,000 63,065 0.5300 0.507 0.507 0.517 0.507 0.517 124,322 0.5073 0.00%
2021-12-30 0 0.530 0.530 0.540 0.530 0.540 135,000 71,725 0.5313 0.507 0.507 0.517 0.507 0.517 141,037 0.5086 -1.85%
2021-12-29 0 0.540 0.530 0.540 0.530 0.540 1,671,000 890,030 0.5326 0.517 0.507 0.517 0.507 0.517 1,745,731 0.5098 0.00%
2021-12-28 0 0.540 0.530 0.540 0.530 0.550 1,253,000 669,930 0.5347 0.517 0.507 0.517 0.507 0.526 1,309,037 0.5118 1.89%
2021-12-24 0 0.530 0.530 0.540 0.530 0.530 23,000 12,190 0.5300 0.507 0.507 0.517 0.507 0.507 24,029 0.5073 -1.85%
2021-12-23 0 0.540 0.520 0.540 0.530 0.550 3,333,000 1,785,530 0.5357 0.517 0.498 0.517 0.507 0.526 3,482,059 0.5128 0.00%
2021-12-22 0 0.540 0.540 0.550 0.540 0.550 29,000 15,720 0.5421 0.517 0.517 0.526 0.517 0.526 30,297 0.5189 0.00%
2021-12-21 0 0.540 0.540 0.550 0.540 0.550 453,000 245,180 0.5412 0.517 0.517 0.526 0.517 0.526 473,259 0.5181 0.00%
2021-12-20 0 0.540 0.540 0.550 0.540 0.560 1,670,000 917,980 0.5497 0.517 0.517 0.526 0.517 0.536 1,744,686 0.5262 -3.57%
2021-12-17 0 0.560 0.550 0.560 0.550 0.560 1,113,000 618,840 0.5560 0.536 0.526 0.536 0.526 0.536 1,162,776 0.5322 -1.75%
2021-12-16 0 0.570 0.550 0.570 0.550 0.570 442,000 247,230 0.5593 0.546 0.526 0.546 0.526 0.546 461,767 0.5354 1.79%
2021-12-15 0 0.560 0.550 0.560 0.550 0.570 6,275,000 3,509,040 0.5592 0.536 0.526 0.536 0.526 0.546 6,555,632 0.5353 1.82%
2021-12-14 0 0.550 0.550 0.560 0.550 0.560 1,296,000 716,800 0.5531 0.526 0.526 0.536 0.526 0.536 1,353,960 0.5294 -3.51%
2021-12-13 0 0.570 0.560 0.570 0.540 0.580 4,067,000 2,305,200 0.5668 0.546 0.536 0.546 0.517 0.555 4,248,885 0.5425 3.64%
2021-12-10 0 0.550 0.550 0.560 0.540 0.560 1,251,000 686,380 0.5487 0.526 0.526 0.536 0.517 0.536 1,306,947 0.5252 0.00%
2021-12-09 0 0.550 0.540 0.550 0.540 0.550 34,000 18,400 0.5412 0.526 0.517 0.526 0.517 0.526 35,521 0.5180 1.85%
2021-12-08 0 0.540 0.540 0.550 0.530 0.550 1,871,000 1,002,560 0.5358 0.517 0.517 0.526 0.507 0.526 1,954,675 0.5129 0.00%
2021-12-07 0 0.540 0.540 0.550 0.540 0.550 1,170,000 631,870 0.5401 0.517 0.517 0.526 0.517 0.526 1,222,325 0.5169 0.00%
2021-12-06 0 0.540 0.540 0.550 0.530 0.550 3,076,000 1,656,640 0.5386 0.517 0.517 0.526 0.507 0.526 3,213,565 0.5155 0.00%
2021-12-03 0 0.540 0.540 0.550 0.540 0.550 778,000 420,130 0.5400 0.517 0.517 0.526 0.517 0.526 812,794 0.5169 0.00%
2021-12-02 0 0.540 0.540 0.550 0.540 0.550 216,000 117,170 0.5425 0.517 0.517 0.526 0.517 0.526 225,660 0.5192 -3.57%
2021-12-01 0 0.560 0.540 0.560 0.540 0.560 2,002,000 1,096,780 0.5478 0.536 0.517 0.536 0.517 0.536 2,091,534 0.5244 3.70%
2021-11-30 0 0.540 0.540 0.550 0.540 0.560 878,000 479,480 0.5461 0.517 0.517 0.526 0.517 0.536 917,266 0.5227 -1.82%
2021-11-29 0 0.550 0.550 0.560 0.550 0.570 987,000 546,450 0.5536 0.526 0.526 0.536 0.526 0.546 1,031,141 0.5299 -1.79%
2021-11-26 0 0.560 0.560 0.570 0.550 0.570 3,585,000 2,000,650 0.5581 0.536 0.536 0.546 0.526 0.546 3,745,329 0.5342 0.00%
2021-11-25 0 0.560 0.560 0.570 0.560 0.570 1,197,000 670,350 0.5600 0.536 0.536 0.546 0.536 0.546 1,250,532 0.5361 -1.75%
2021-11-24 0 0.570 0.560 0.570 0.560 0.580 817,000 462,970 0.5667 0.546 0.536 0.546 0.536 0.555 853,538 0.5424 1.79%
2021-11-23 0 0.560 0.560 0.570 0.560 0.570 4,535,000 2,539,650 0.5600 0.536 0.536 0.546 0.536 0.546 4,737,815 0.5360 -1.75%
2021-11-22 0 0.570 0.560 0.570 0.560 0.570 907,000 508,244 0.5604 0.546 0.536 0.546 0.536 0.546 947,563 0.5364 1.79%
2021-11-19 0 0.560 0.560 0.570 0.560 0.580 4,078,000 2,324,900 0.5701 0.536 0.536 0.546 0.536 0.555 4,260,377 0.5457 -3.45%
2021-11-18 0 0.580 0.570 0.580 0.570 0.580 2,559,000 1,480,160 0.5784 0.555 0.546 0.555 0.546 0.555 2,673,444 0.5537 3.57%
2021-11-17 0 0.560 0.560 0.570 0.560 0.570 438,000 248,890 0.5682 0.536 0.536 0.546 0.536 0.546 457,588 0.5439 -1.75%
2021-11-16 0 0.570 0.560 0.570 0.550 0.570 4,424,500 2,466,475 0.5575 0.546 0.536 0.546 0.526 0.546 4,622,373 0.5336 1.79%
2021-11-15 0 0.560 0.560 0.570 0.560 0.570 2,787,000 1,563,300 0.5609 0.536 0.536 0.546 0.536 0.546 2,911,641 0.5369 0.00%
2021-11-12 0 0.560 0.560 0.570 0.560 0.580 1,030,000 587,395 0.5703 0.536 0.536 0.546 0.536 0.555 1,076,064 0.5459 -1.75%
2021-11-11 0 0.570 0.570 0.580 0.560 0.580 3,672,000 2,119,540 0.5772 0.546 0.546 0.555 0.536 0.555 3,836,220 0.5525 1.79%
2021-11-10 0 0.560 0.560 0.570 0.550 0.570 2,113,000 1,181,480 0.5591 0.536 0.536 0.546 0.526 0.546 2,207,498 0.5352 0.00%
2021-11-09 0 0.560 0.560 0.570 0.560 0.570 814,000 456,840 0.5612 0.536 0.536 0.546 0.536 0.546 850,404 0.5372 0.00%
2021-11-08 0 0.560 0.560 0.570 0.540 0.560 3,563,000 1,988,680 0.5581 0.536 0.536 0.546 0.517 0.536 3,722,345 0.5343 0.00%
2021-11-05 0 0.560 0.560 0.570 0.550 0.560 7,171,000 4,013,750 0.5597 0.536 0.536 0.546 0.526 0.536 7,491,703 0.5358 0.00%
2021-11-04 0 0.560 0.560 0.570 0.550 0.570 7,259,000 4,051,020 0.5581 0.536 0.536 0.546 0.526 0.546 7,583,638 0.5342 0.00%
2021-11-03 0 0.560 0.560 0.570 0.540 0.570 2,934,000 1,626,500 0.5544 0.536 0.536 0.546 0.517 0.546 3,065,215 0.5306 3.70%
2021-11-02 0 0.540 0.540 0.550 0.540 0.560 2,562,000 1,395,190 0.5446 0.517 0.517 0.526 0.517 0.536 2,676,578 0.5213 -1.82%
2021-11-01 0 0.550 0.540 0.550 0.530 0.550 2,202,000 1,187,440 0.5393 0.526 0.517 0.526 0.507 0.526 2,300,478 0.5162 3.77%
2021-10-29 0 0.530 0.530 0.540 0.530 0.550 1,396,000 758,700 0.5435 0.507 0.507 0.517 0.507 0.526 1,458,432 0.5202 0.00%
2021-10-28 0 0.530 0.520 0.530 0.510 0.530 2,563,000 1,328,080 0.5182 0.507 0.498 0.507 0.488 0.507 2,677,623 0.4960 0.00%
2021-10-27 0 0.530 0.530 0.540 0.530 0.530 437,000 231,610 0.5300 0.507 0.507 0.517 0.507 0.507 456,544 0.5073 -1.85%
2021-10-26 0 0.540 0.530 0.540 0.530 0.540 1,568,000 843,370 0.5379 0.517 0.507 0.517 0.507 0.517 1,638,124 0.5148 -1.82%
2021-10-25 0 0.550 0.540 0.550 0.540 0.550 683,000 370,190 0.5420 0.526 0.517 0.526 0.517 0.526 713,545 0.5188 -1.79%
2021-10-22 0 0.560 0.540 0.560 0.540 0.560 2,040,000 1,113,830 0.5460 0.536 0.517 0.536 0.517 0.536 2,131,233 0.5226 0.00%
2021-10-21 0 0.560 0.550 0.560 0.550 0.560 2,948,000 1,639,590 0.5562 0.536 0.526 0.536 0.526 0.536 3,079,841 0.5324 -1.75%
2021-10-20 0 0.570 0.550 0.570 0.550 0.590 5,286,000 3,029,650 0.5731 0.546 0.526 0.546 0.526 0.565 5,522,401 0.5486 -1.72%
2021-10-19 0 0.580 0.580 0.600 0.550 0.600 12,299,000 7,087,790 0.5763 0.555 0.555 0.574 0.526 0.574 12,849,038 0.5516 3.57%
2021-10-18 0 0.560 0.560 0.570 0.550 0.570 1,301,000 725,420 0.5576 0.536 0.536 0.546 0.526 0.546 1,359,184 0.5337 1.82%
2021-10-15 0 0.550 0.550 0.560 0.550 0.570 2,645,000 1,481,330 0.5600 0.526 0.526 0.536 0.526 0.546 2,763,290 0.5361 -1.79%
2021-10-12 0 0.560 0.560 0.570 0.550 0.560 1,030,000 571,450 0.5548 0.536 0.536 0.546 0.526 0.536 1,076,064 0.5311 1.82%
2021-10-11 0 0.550 0.550 0.560 0.550 0.570 1,755,000 979,230 0.5580 0.526 0.526 0.536 0.526 0.546 1,833,487 0.5341 -1.79%
2021-10-08 0 0.560 0.560 0.570 0.540 0.570 3,616,000 1,997,050 0.5523 0.536 0.536 0.546 0.517 0.546 3,777,715 0.5286 3.70%
2021-10-07 0 0.540 0.540 0.560 0.520 0.550 1,576,000 854,050 0.5419 0.517 0.517 0.536 0.498 0.526 1,646,482 0.5187 1.89%
2021-10-06 0 0.530 0.530 0.540 0.520 0.540 1,818,000 964,150 0.5303 0.507 0.507 0.517 0.498 0.517 1,899,305 0.5076 1.92%
2021-10-05 0 0.520 0.520 0.530 0.520 0.530 221,000 116,440 0.5269 0.498 0.498 0.507 0.498 0.507 230,884 0.5043 -1.89%
2021-10-04 0 0.530 0.530 0.540 0.530 0.540 1,391,000 741,520 0.5331 0.507 0.507 0.517 0.507 0.517 1,453,209 0.5103 0.00%
2021-09-30 0 0.530 0.530 0.540 0.520 0.550 1,986,000 1,061,360 0.5344 0.507 0.507 0.517 0.498 0.526 2,074,818 0.5115 0.00%
2021-09-29 0 0.530 0.520 0.530 0.510 0.530 684,000 358,070 0.5235 0.507 0.498 0.507 0.488 0.507 714,590 0.5011 0.00%
2021-09-28 0 0.530 0.530 0.540 0.520 0.540 1,573,000 843,410 0.5362 0.507 0.507 0.517 0.498 0.517 1,643,348 0.5132 1.92%
2021-09-27 0 0.520 0.520 0.540 0.500 0.540 2,754,000 1,406,540 0.5107 0.498 0.498 0.517 0.479 0.517 2,877,165 0.4889 1.96%
2021-09-24 0 0.510 0.510 0.520 0.510 0.520 924,000 472,040 0.5109 0.488 0.488 0.498 0.488 0.498 965,323 0.4890 -1.92%
2021-09-23 0 0.520 0.510 0.520 0.510 0.530 4,811,000 2,499,830 0.5196 0.498 0.488 0.498 0.488 0.507 5,026,158 0.4974 0.00%
2021-09-21 0 0.520 0.500 0.520 0.500 0.520 1,988,000 1,012,880 0.5095 0.498 0.479 0.498 0.479 0.498 2,076,908 0.4877 4.00%
2021-09-20 0 0.500 0.500 0.510 0.485 0.530 6,743,000 3,351,810 0.4971 0.479 0.479 0.488 0.464 0.507 7,044,562 0.4758 -5.66%
2021-09-17 0 0.530 0.530 0.540 0.500 0.550 5,475,000 2,858,850 0.5222 0.507 0.507 0.517 0.479 0.526 5,719,854 0.4998 -3.64%
2021-09-16 0 0.550 0.530 0.550 0.520 0.560 10,163,000 5,480,040 0.5392 0.526 0.507 0.526 0.498 0.536 10,617,512 0.5161 -1.79%
2021-09-15 0 0.560 0.560 0.570 0.550 0.580 6,269,000 3,526,320 0.5625 0.536 0.536 0.546 0.526 0.555 6,549,363 0.5384 -3.45%
2021-09-14 0 0.580 0.580 0.590 0.580 0.590 1,090,000 638,440 0.5857 0.555 0.555 0.565 0.555 0.565 1,138,747 0.5607 -1.69%
2021-09-13 0 0.590 0.580 0.590 0.580 0.600 2,597,000 1,527,620 0.5882 0.565 0.555 0.565 0.555 0.574 2,713,144 0.5630 0.00%
2021-09-10 0 0.590 0.590 0.600 0.580 0.600 3,498,000 2,075,520 0.5933 0.565 0.565 0.574 0.555 0.574 3,654,438 0.5679 0.00%
2021-09-09 0 0.590 0.580 0.590 0.580 0.590 3,446,000 2,019,920 0.5862 0.565 0.555 0.565 0.555 0.565 3,600,113 0.5611 0.00%
2021-09-08 0 0.590 0.580 0.590 0.580 0.600 2,367,000 1,400,390 0.5916 0.565 0.555 0.565 0.555 0.574 2,472,857 0.5663 0.00%
2021-09-07 0 0.590 0.590 0.600 0.580 0.600 4,284,000 2,518,470 0.5879 0.565 0.565 0.574 0.555 0.574 4,475,590 0.5627 0.00%
2021-09-06 0 0.590 0.590 0.600 0.580 0.600 2,511,000 1,480,870 0.5898 0.565 0.565 0.574 0.555 0.574 2,623,297 0.5645 0.00%
2021-09-03 0 0.590 0.590 0.600 0.580 0.600 3,981,000 2,333,200 0.5861 0.565 0.565 0.574 0.555 0.574 4,159,039 0.5610 0.00%
2021-09-02 0 0.590 0.590 0.610 0.590 0.600 996,000 595,000 0.5974 0.565 0.565 0.584 0.565 0.574 1,040,543 0.5718 -1.67%
2021-09-01 0 0.600 0.590 0.600 0.580 0.640 10,669,000 6,459,660 0.6055 0.574 0.565 0.574 0.555 0.613 11,146,141 0.5795 0.00%
2021-08-31 0 0.600 0.590 0.600 0.590 0.600 2,182,000 1,294,790 0.5934 0.574 0.565 0.574 0.565 0.574 2,279,584 0.5680 1.69%
2021-08-30 0 0.590 0.590 0.600 0.580 0.600 2,904,000 1,717,140 0.5913 0.565 0.565 0.574 0.555 0.574 3,033,873 0.5660 0.00%
2021-08-27 0 0.590 0.590 0.600 0.580 0.610 2,006,000 1,187,500 0.5920 0.565 0.565 0.574 0.555 0.584 2,095,713 0.5666 -1.67%
2021-08-26 0 0.600 0.590 0.600 0.590 0.610 1,028,000 615,300 0.5985 0.574 0.565 0.574 0.565 0.584 1,073,974 0.5729 0.00%
2021-08-25 0 0.600 0.600 0.620 0.580 0.610 3,728,000 2,203,400 0.5910 0.574 0.574 0.593 0.555 0.584 3,894,724 0.5657 0.00%
2021-08-24 0 0.600 0.600 0.610 0.590 0.620 2,565,000 1,551,650 0.6049 0.574 0.574 0.584 0.565 0.593 2,679,712 0.5790 -3.23%
2021-08-23 0 0.620 0.610 0.620 0.590 0.620 972,000 588,660 0.6056 0.593 0.584 0.593 0.565 0.593 1,015,470 0.5797 5.08%
2021-08-20 0 0.590 0.580 0.590 0.570 0.600 2,659,000 1,546,960 0.5818 0.565 0.555 0.565 0.546 0.574 2,777,916 0.5569 -1.67%
2021-08-19 0 0.600 0.590 0.600 0.590 0.620 4,153,000 2,506,980 0.6037 0.574 0.565 0.574 0.565 0.593 4,338,731 0.5778 -3.23%
2021-08-18 0 0.620 0.620 0.630 0.610 0.630 740,000 458,380 0.6194 0.593 0.593 0.603 0.584 0.603 773,094 0.5929 0.00%
2021-08-17 0 0.620 0.610 0.620 0.600 0.630 1,654,000 1,009,870 0.6106 0.593 0.584 0.593 0.574 0.603 1,727,970 0.5844 -1.59%
2021-08-16 0 0.630 0.620 0.630 0.610 0.630 1,398,000 871,500 0.6234 0.603 0.593 0.603 0.584 0.603 1,460,522 0.5967 3.28%
2021-08-13 0 0.610 0.610 0.620 0.610 0.640 6,338,000 3,940,490 0.6217 0.584 0.584 0.593 0.584 0.613 6,621,449 0.5951 -4.69%
2021-08-12 0 0.640 0.640 0.650 0.640 0.660 2,054,000 1,328,700 0.6469 0.613 0.613 0.622 0.613 0.632 2,145,859 0.6192 0.00%
2021-08-11 0 0.640 0.630 0.640 0.630 0.690 8,124,000 5,345,040 0.6579 0.613 0.603 0.613 0.603 0.660 8,487,323 0.6298 1.59%
2021-08-10 0 0.630 0.620 0.630 0.620 0.640 1,776,000 1,110,790 0.6254 0.603 0.593 0.603 0.593 0.613 1,855,427 0.5987 1.61%
2021-08-09 0 0.620 0.620 0.640 0.620 0.640 1,722,000 1,080,130 0.6273 0.593 0.593 0.613 0.593 0.613 1,799,012 0.6004 0.00%
2021-08-06 0 0.620 0.620 0.630 0.610 0.630 3,181,000 1,958,970 0.6158 0.593 0.593 0.603 0.584 0.603 3,323,261 0.5895 -3.12%
2021-08-05 0 0.640 0.630 0.640 0.620 0.640 1,354,000 859,390 0.6347 0.613 0.603 0.613 0.593 0.613 1,414,554 0.6075 -1.54%
2021-08-04 0 0.650 0.640 0.650 0.630 0.650 511,000 327,440 0.6408 0.622 0.613 0.622 0.603 0.622 533,853 0.6134 1.56%
2021-08-03 0 0.640 0.630 0.640 0.640 0.650 1,073,000 690,680 0.6437 0.613 0.603 0.613 0.613 0.622 1,120,987 0.6161 -1.54%
2021-08-02 0 0.650 0.650 0.660 0.610 0.660 3,070,000 1,964,880 0.6400 0.622 0.622 0.632 0.584 0.632 3,207,297 0.6126 3.17%
2021-07-30 0 0.630 0.620 0.630 0.620 0.630 957,000 598,810 0.6257 0.603 0.593 0.603 0.593 0.603 999,799 0.5989 0.00%
2021-07-29 0 0.630 0.620 0.630 0.600 0.670 6,192,000 3,904,740 0.6306 0.603 0.593 0.603 0.574 0.641 6,468,920 0.6036 6.78%
2021-07-28 0 0.590 0.590 0.600 0.580 0.600 4,180,000 2,448,200 0.5857 0.565 0.565 0.574 0.555 0.574 4,366,939 0.5606 1.72%
2021-07-27 0 0.580 0.570 0.580 0.560 0.630 6,924,000 4,104,110 0.5927 0.555 0.546 0.555 0.536 0.603 7,233,656 0.5674 -6.45%
2021-07-26 0 0.620 0.620 0.630 0.620 0.650 4,945,000 3,118,340 0.6306 0.593 0.593 0.603 0.593 0.622 5,166,151 0.6036 -4.62%
2021-07-23 0 0.650 0.650 0.660 0.650 0.670 5,057,000 3,317,010 0.6559 0.622 0.622 0.632 0.622 0.641 5,283,160 0.6278 -2.99%
2021-07-22 0 0.670 0.670 0.680 0.660 0.690 4,579,000 3,075,670 0.6717 0.641 0.641 0.651 0.632 0.660 4,783,783 0.6429 -2.90%
2021-07-21 0 0.690 0.680 0.690 0.680 0.760 23,254,000 16,567,210 0.7124 0.660 0.651 0.660 0.651 0.727 24,293,970 0.6819 6.15%
2021-07-20 0 0.650 0.650 0.660 0.640 0.700 3,641,000 2,393,380 0.6573 0.622 0.622 0.632 0.613 0.670 3,803,833 0.6292 0.00%
2021-07-19 0 0.650 0.640 0.650 0.640 0.670 2,021,000 1,322,640 0.6544 0.622 0.613 0.622 0.613 0.641 2,111,384 0.6264 -2.99%
2021-07-16 0 0.670 0.670 0.680 0.660 0.700 3,421,000 2,316,470 0.6771 0.641 0.641 0.651 0.632 0.670 3,573,995 0.6481 -1.47%
2021-07-15 0 0.680 0.680 0.690 0.650 0.740 9,294,000 6,379,940 0.6865 0.651 0.651 0.660 0.622 0.708 9,709,648 0.6571 3.03%
2021-07-14 0 0.660 0.650 0.660 0.640 0.670 4,503,400 2,957,626 0.6568 0.632 0.622 0.632 0.613 0.641 4,704,802 0.6286 0.00%
2021-07-13 0 0.660 0.660 0.670 0.620 0.680 5,261,000 3,426,020 0.6512 0.632 0.632 0.641 0.593 0.651 5,496,283 0.6233 4.76%
2021-07-12 0 0.630 0.630 0.640 0.610 0.650 6,994,000 4,372,360 0.6252 0.603 0.603 0.613 0.584 0.622 7,306,787 0.5984 -1.56%
2021-07-09 0 0.640 0.630 0.640 0.620 0.660 7,977,000 5,090,760 0.6382 0.613 0.603 0.613 0.593 0.632 8,333,749 0.6109 -1.54%
2021-07-08 0 0.650 0.650 0.660 0.650 0.720 15,311,000 10,319,320 0.6740 0.622 0.622 0.632 0.622 0.689 15,995,741 0.6451 -9.72%
2021-07-07 0 0.720 0.710 0.720 0.710 0.820 53,054,000 40,506,230 0.7635 0.689 0.680 0.689 0.680 0.785 55,426,691 0.7308 -4.00%
2021-07-06 0 0.750 0.750 0.760 0.660 0.760 255,932,971 269,037,728 1.0512 0.718 0.718 0.727 0.632 0.727 267,378,852 1.0062 13.64%
2021-07-05 0 0.660 0.660 0.670 0.660 0.690 6,691,000 4,556,070 0.6809 0.632 0.632 0.641 0.632 0.660 6,990,236 0.6518 1.54%
2021-07-02 0 0.650 0.650 0.660 0.640 0.670 9,079,000 6,003,850 0.6613 0.622 0.622 0.632 0.613 0.641 9,485,033 0.6330 0.00%
2021-06-30 0 0.650 0.650 0.660 0.620 0.660 11,272,000 7,176,450 0.6367 0.622 0.622 0.632 0.593 0.632 11,776,108 0.6094 4.84%
2021-06-29 0 0.620 0.600 0.620 0.590 0.620 7,988,000 4,882,200 0.6112 0.593 0.574 0.593 0.565 0.593 8,345,241 0.5850 3.33%
2021-06-28 0 0.600 0.590 0.600 0.560 0.600 6,277,000 3,719,000 0.5925 0.574 0.565 0.574 0.536 0.574 6,557,721 0.5671 7.14%
2021-06-25 0 0.560 0.550 0.560 0.530 0.560 6,121,000 3,330,520 0.5441 0.536 0.526 0.536 0.507 0.536 6,394,744 0.5208 0.00%
2021-06-24 0 0.560 0.550 0.560 0.540 0.560 1,170,000 644,010 0.5504 0.536 0.526 0.536 0.517 0.536 1,222,325 0.5269 0.00%
2021-06-23 0 0.560 0.550 0.560 0.550 0.560 1,994,000 1,098,290 0.5508 0.536 0.526 0.536 0.526 0.536 2,083,176 0.5272 0.00%
2021-06-22 0 0.560 0.550 0.560 0.550 0.570 2,741,000 1,517,140 0.5535 0.536 0.526 0.536 0.526 0.546 2,863,584 0.5298 3.70%
2021-06-21 0 0.540 0.540 0.550 0.540 0.560 6,015,000 3,289,100 0.5468 0.517 0.517 0.526 0.517 0.536 6,284,004 0.5234 -5.26%
2021-06-18 0 0.570 0.560 0.570 0.550 0.570 2,722,000 1,529,400 0.5619 0.546 0.536 0.546 0.526 0.546 2,843,734 0.5378 0.00%
2021-06-17 0 0.570 0.570 0.580 0.570 0.580 1,768,000 1,019,860 0.5768 0.546 0.546 0.555 0.546 0.555 1,847,069 0.5522 -1.72%
2021-06-16 0 0.580 0.570 0.580 0.570 0.580 2,110,000 1,215,050 0.5759 0.555 0.546 0.555 0.546 0.555 2,204,364 0.5512 1.75%
2021-06-15 0 0.570 0.570 0.580 0.570 0.580 1,266,000 724,040 0.5719 0.546 0.546 0.555 0.546 0.555 1,322,618 0.5474 -3.39%
2021-06-11 0 0.590 0.580 0.590 0.570 0.590 2,103,000 1,209,630 0.5752 0.565 0.555 0.565 0.546 0.565 2,197,051 0.5506 1.72%
2021-06-10 0 0.580 0.570 0.580 0.570 0.590 1,218,000 705,550 0.5793 0.555 0.546 0.555 0.546 0.565 1,272,472 0.5545 1.75%
2021-06-09 0 0.570 0.570 0.580 0.560 0.580 4,020,000 2,289,120 0.5694 0.546 0.546 0.555 0.536 0.555 4,199,783 0.5451 -1.72%
2021-06-08 0 0.580 0.570 0.580 0.570 0.590 3,104,000 1,799,750 0.5798 0.555 0.546 0.555 0.546 0.565 3,242,818 0.5550 -3.33%
2021-06-07 0 0.600 0.590 0.600 0.590 0.600 333,000 198,280 0.5954 0.574 0.565 0.574 0.565 0.574 347,892 0.5699 0.00%
2021-06-04 0 0.600 0.590 0.600 0.590 0.610 1,158,000 692,860 0.5983 0.574 0.565 0.574 0.565 0.584 1,209,788 0.5727 0.00%
2021-06-03 0 0.600 0.590 0.600 0.580 0.630 8,637,000 5,189,420 0.6008 0.574 0.565 0.574 0.555 0.603 9,023,265 0.5751 0.00%
2021-06-02 0 0.600 0.590 0.600 0.590 0.600 3,599,000 2,146,930 0.5965 0.574 0.565 0.574 0.565 0.574 3,759,955 0.5710 0.00%
2021-06-01 0 0.600 0.590 0.600 0.590 0.620 3,444,000 2,084,310 0.6052 0.574 0.565 0.574 0.565 0.593 3,598,023 0.5793 0.00%
2021-05-31 0 0.600 0.590 0.600 0.590 0.630 8,913,000 5,384,840 0.6042 0.574 0.565 0.574 0.565 0.603 9,311,609 0.5783 -1.64%
2021-05-28 0 0.610 0.600 0.610 0.570 0.610 4,439,000 2,613,700 0.5888 0.584 0.574 0.584 0.546 0.584 4,637,522 0.5636 7.02%
2021-05-27 0 0.570 0.570 0.580 0.570 0.590 1,054,000 612,030 0.5807 0.546 0.546 0.555 0.546 0.565 1,101,137 0.5558 -3.39%
2021-05-26 0 0.590 0.580 0.590 0.580 0.590 794,000 463,910 0.5843 0.565 0.555 0.565 0.555 0.565 829,509 0.5593 0.00%
2021-05-25 0 0.590 0.580 0.590 0.580 0.600 1,057,000 626,160 0.5924 0.565 0.555 0.565 0.555 0.574 1,104,271 0.5670 0.00%
2021-05-24 0 0.590 0.580 0.590 0.570 0.600 2,411,000 1,407,400 0.5837 0.565 0.555 0.565 0.546 0.574 2,518,825 0.5588 1.72%
2021-05-21 0 0.580 0.570 0.580 0.560 0.580 1,087,000 622,530 0.5727 0.555 0.546 0.555 0.536 0.555 1,135,613 0.5482 0.00%
2021-05-20 0 0.580 0.570 0.580 0.560 0.580 1,887,000 1,078,230 0.5714 0.555 0.546 0.555 0.536 0.555 1,971,391 0.5469 1.75%
2021-05-18 0 0.570 0.570 0.580 0.560 0.600 8,303,000 4,754,100 0.5726 0.546 0.546 0.555 0.536 0.574 8,674,328 0.5481 -1.72%
2021-05-17 0 0.580 0.570 0.580 0.560 0.610 12,618,000 7,397,900 0.5863 0.555 0.546 0.555 0.536 0.584 13,182,304 0.5612 -4.92%
2021-05-14 0 0.610 0.610 0.620 0.610 0.620 1,452,000 886,510 0.6105 0.584 0.584 0.593 0.584 0.593 1,516,937 0.5844 -1.61%
2021-05-13 0 0.620 0.600 0.620 0.590 0.620 3,453,000 2,080,290 0.6025 0.593 0.574 0.593 0.565 0.593 3,607,426 0.5767 3.33%
2021-05-12 0 0.600 0.600 0.610 0.600 0.610 1,064,000 638,970 0.6005 0.574 0.574 0.584 0.574 0.584 1,111,584 0.5748 0.00%
2021-05-11 0 0.600 0.600 0.610 0.590 0.610 4,020,000 2,420,560 0.6021 0.574 0.574 0.584 0.565 0.584 4,199,783 0.5764 -3.23%
2021-05-10 0 0.620 0.620 0.630 0.610 0.630 2,179,000 1,349,500 0.6193 0.593 0.593 0.603 0.584 0.603 2,276,450 0.5928 -1.59%
2021-05-07 0 0.630 0.620 0.630 0.620 0.630 797,000 496,610 0.6231 0.603 0.593 0.603 0.593 0.603 832,644 0.5964 1.61%
2021-05-06 0 0.620 0.620 0.630 0.620 0.630 969,000 604,260 0.6236 0.593 0.593 0.603 0.593 0.603 1,012,336 0.5969 -1.59%
2021-05-05 0 0.630 0.630 0.640 0.620 0.640 1,374,000 861,640 0.6271 0.603 0.603 0.613 0.593 0.613 1,435,448 0.6003 1.61%
2021-05-04 0 0.620 0.610 0.620 0.610 0.620 1,054,000 649,540 0.6163 0.593 0.584 0.593 0.584 0.593 1,101,137 0.5899 1.64%
2021-05-03 0 0.610 0.610 0.620 0.610 0.640 3,046,000 1,876,010 0.6159 0.584 0.584 0.593 0.584 0.613 3,182,224 0.5895 -3.17%
2021-04-30 0 0.630 0.630 0.640 0.630 0.640 1,879,000 1,185,730 0.6310 0.603 0.603 0.613 0.603 0.613 1,963,033 0.6040 -1.56%
2021-04-29 0 0.640 0.640 0.650 0.630 0.650 624,000 399,430 0.6401 0.613 0.613 0.622 0.603 0.622 651,907 0.6127 1.59%
2021-04-28 0 0.630 0.630 0.640 0.630 0.650 3,191,000 2,047,820 0.6417 0.603 0.603 0.613 0.603 0.622 3,333,708 0.6143 -1.56%
2021-04-27 0 0.640 0.640 0.650 0.640 0.650 1,974,000 1,274,110 0.6454 0.613 0.613 0.622 0.613 0.622 2,062,282 0.6178 -1.54%
2021-04-26 0 0.650 0.640 0.650 0.640 0.660 2,186,000 1,412,740 0.6463 0.622 0.613 0.622 0.613 0.632 2,283,763 0.6186 -1.52%
2021-04-23 0 0.660 0.650 0.660 0.650 0.700 7,471,000 4,949,090 0.6624 0.632 0.622 0.632 0.622 0.670 7,805,119 0.6341 -2.94%
2021-04-22 0 0.680 0.680 0.690 0.640 0.750 10,195,000 7,093,020 0.6957 0.651 0.651 0.660 0.613 0.718 10,650,943 0.6660 6.25%
2021-04-21 0 0.640 0.640 0.650 0.630 0.650 1,503,000 960,750 0.6392 0.613 0.613 0.622 0.603 0.622 1,570,217 0.6119 0.00%
2021-04-20 0 0.640 0.640 0.650 0.640 0.650 1,281,000 824,440 0.6436 0.613 0.613 0.622 0.613 0.622 1,338,289 0.6160 -1.54%
2021-04-19 0 0.650 0.640 0.650 0.640 0.660 1,594,000 1,036,700 0.6504 0.622 0.613 0.622 0.613 0.632 1,665,287 0.6225 0.00%
2021-04-16 0 0.650 0.640 0.650 0.640 0.660 1,399,000 913,870 0.6532 0.622 0.613 0.622 0.613 0.632 1,461,566 0.6253 0.00%
2021-04-15 0 0.650 0.640 0.650 0.640 0.660 3,452,000 2,225,420 0.6447 0.622 0.613 0.622 0.613 0.632 3,606,381 0.6171 0.00%
2021-04-14 0 0.650 0.640 0.650 0.630 0.680 4,104,000 2,702,170 0.6584 0.622 0.613 0.622 0.603 0.651 4,287,540 0.6302 3.17%
2021-04-13 0 0.630 0.630 0.640 0.630 0.650 1,791,000 1,142,790 0.6381 0.603 0.603 0.613 0.603 0.622 1,871,097 0.6108 -1.56%
2021-04-12 0 0.640 0.630 0.640 0.630 0.650 1,193,000 757,850 0.6352 0.613 0.603 0.613 0.603 0.622 1,246,354 0.6081 0.00%
2021-04-09 0 0.640 0.640 0.650 0.640 0.650 1,158,000 746,690 0.6448 0.613 0.613 0.622 0.613 0.622 1,209,788 0.6172 -1.54%
2021-04-08 0 0.650 0.650 0.660 0.630 0.660 1,976,000 1,270,710 0.6431 0.622 0.622 0.632 0.603 0.632 2,064,371 0.6155 1.56%
2021-04-07 0 0.640 0.630 0.640 0.630 0.640 1,263,000 801,150 0.6343 0.613 0.603 0.613 0.603 0.613 1,319,484 0.6072 0.00%
2021-04-01 0 0.640 0.630 0.640 0.620 0.640 1,261,000 792,400 0.6284 0.613 0.603 0.613 0.593 0.613 1,317,395 0.6015 1.59%
2021-03-31 0 0.630 0.620 0.630 0.620 0.630 2,070,000 1,291,898 0.6241 0.603 0.593 0.603 0.593 0.603 2,162,575 0.5974 -1.56%
2021-03-30 0 0.640 0.630 0.640 0.620 0.640 3,891,000 2,451,760 0.6301 0.613 0.603 0.613 0.593 0.613 4,065,014 0.6031 0.00%
2021-03-29 0 0.640 0.630 0.640 0.620 0.650 3,121,000 1,979,440 0.6342 0.613 0.603 0.613 0.593 0.622 3,260,578 0.6071 -1.54%
2021-03-26 0 0.650 0.640 0.650 0.630 0.660 2,318,000 1,502,350 0.6481 0.622 0.613 0.622 0.603 0.632 2,421,666 0.6204 3.17%
2021-03-25 0 0.630 0.630 0.640 0.630 0.650 1,651,000 1,056,060 0.6396 0.603 0.603 0.613 0.603 0.622 1,724,836 0.6123 -3.08%
2021-03-24 0 0.650 0.640 0.650 0.620 0.670 5,540,000 3,519,850 0.6354 0.622 0.613 0.622 0.593 0.641 5,787,761 0.6082 -2.99%
2021-03-23 0 0.670 0.660 0.670 0.660 0.730 7,214,000 4,916,910 0.6816 0.641 0.632 0.641 0.632 0.699 7,536,626 0.6524 -5.63%
2021-03-22 0 0.710 0.690 0.710 0.680 0.710 2,127,000 1,487,740 0.6995 0.680 0.660 0.680 0.651 0.680 2,222,124 0.6695 4.41%
2021-03-19 0 0.680 0.680 0.690 0.680 0.710 5,124,000 3,538,430 0.6906 0.651 0.651 0.660 0.651 0.680 5,353,156 0.6610 -4.23%
2021-03-18 0 0.710 0.710 0.720 0.710 0.730 2,564,000 1,835,400 0.7158 0.680 0.680 0.689 0.680 0.699 2,678,668 0.6852 1.43%
2021-03-17 0 0.700 0.700 0.710 0.680 0.710 2,691,000 1,873,410 0.6962 0.670 0.670 0.680 0.651 0.680 2,811,347 0.6664 -1.41%
2021-03-16 0 0.710 0.710 0.720 0.700 0.720 4,286,000 3,064,100 0.7149 0.680 0.680 0.689 0.670 0.689 4,477,679 0.6843 1.43%
2021-03-15 0 0.700 0.700 0.710 0.670 0.710 4,497,000 3,108,370 0.6912 0.670 0.670 0.680 0.641 0.680 4,698,116 0.6616 4.48%
2021-03-12 0 0.670 0.670 0.680 0.670 0.690 1,914,000 1,304,760 0.6817 0.641 0.641 0.651 0.641 0.660 1,999,598 0.6525 0.00%
2021-03-11 0 0.670 0.670 0.680 0.650 0.680 4,115,000 2,763,700 0.6716 0.641 0.641 0.651 0.622 0.651 4,299,032 0.6429 3.08%
2021-03-10 0 0.650 0.630 0.650 0.630 0.660 4,060,000 2,603,370 0.6412 0.622 0.603 0.622 0.603 0.632 4,241,572 0.6138 6.56%
2021-03-09 0 0.610 0.610 0.620 0.580 0.640 9,484,000 5,772,290 0.6086 0.584 0.584 0.593 0.555 0.613 9,908,145 0.5826 0.00%
2021-03-08 0 0.610 0.610 0.620 0.610 0.680 13,409,000 8,577,710 0.6397 0.584 0.584 0.593 0.584 0.651 14,008,680 0.6123 -8.96%
2021-03-05 0 0.670 0.670 0.680 0.650 0.680 7,332,000 4,875,220 0.6649 0.641 0.641 0.651 0.622 0.651 7,659,903 0.6365 -1.47%
2021-03-04 0 0.680 0.680 0.690 0.670 0.720 11,512,000 7,926,220 0.6885 0.651 0.651 0.660 0.641 0.689 12,026,842 0.6590 -6.85%
2021-03-03 0 0.730 0.730 0.740 0.690 0.750 25,072,000 17,915,090 0.7145 0.699 0.699 0.708 0.660 0.718 26,193,275 0.6840 4.29%
2021-03-02 0 0.700 0.700 0.710 0.700 0.720 5,446,000 3,826,620 0.7026 0.670 0.670 0.680 0.670 0.689 5,689,557 0.6726 -1.41%
2021-03-01 0 0.710 0.710 0.720 0.700 0.720 5,683,000 4,041,470 0.7112 0.680 0.680 0.689 0.670 0.689 5,937,156 0.6807 -1.39%
2021-02-26 0 0.720 0.710 0.720 0.710 0.730 9,581,000 6,875,820 0.7177 0.689 0.680 0.689 0.680 0.699 10,009,483 0.6869 -4.00%
2021-02-25 0 0.750 0.740 0.750 0.730 0.760 8,999,000 6,737,780 0.7487 0.718 0.708 0.718 0.699 0.727 9,401,455 0.7167 1.35%
2021-02-24 0 0.740 0.730 0.740 0.690 0.790 33,835,000 24,950,380 0.7374 0.708 0.699 0.708 0.660 0.756 35,348,175 0.7058 -6.33%
2021-02-23 0 0.790 0.780 0.790 0.770 0.800 9,085,000 7,134,270 0.7853 0.756 0.747 0.756 0.737 0.766 9,491,301 0.7517 0.00%
2021-02-22 0 0.790 0.780 0.790 0.770 0.830 28,788,000 23,109,890 0.8028 0.756 0.747 0.756 0.737 0.794 30,075,462 0.7684 -1.25%
2021-02-19 0 0.800 0.800 0.810 0.760 0.830 28,947,000 23,159,370 0.8001 0.766 0.766 0.775 0.727 0.794 30,241,573 0.7658 3.90%
2021-02-18 0 0.770 0.770 0.780 0.770 0.790 8,804,000 6,827,610 0.7755 0.737 0.737 0.747 0.737 0.756 9,197,734 0.7423 -1.28%
2021-02-17 0 0.780 0.780 0.790 0.770 0.800 10,910,000 8,528,230 0.7817 0.747 0.747 0.756 0.737 0.766 11,397,919 0.7482 -2.50%
2021-02-16 0 0.800 0.790 0.800 0.770 0.800 10,363,000 8,099,470 0.7816 0.766 0.756 0.766 0.737 0.766 10,826,456 0.7481 3.90%
2021-02-11 0 0.770 0.760 0.770 0.760 0.790 7,547,000 5,840,710 0.7739 0.737 0.727 0.737 0.727 0.756 7,884,518 0.7408 -1.28%
2021-02-10 0 0.780 0.770 0.780 0.760 0.790 10,209,000 7,875,020 0.7714 0.747 0.737 0.747 0.727 0.756 10,665,569 0.7384 -1.27%
2021-02-09 0 0.790 0.780 0.790 0.770 0.800 7,075,000 5,574,240 0.7879 0.756 0.747 0.756 0.737 0.766 7,391,409 0.7542 0.00%
2021-02-08 0 0.790 0.780 0.790 0.760 0.790 5,245,000 4,092,370 0.7802 0.756 0.747 0.756 0.727 0.756 5,479,568 0.7468 3.95%
2021-02-05 0 0.760 0.760 0.770 0.760 0.780 7,238,000 5,548,300 0.7666 0.727 0.727 0.737 0.727 0.747 7,561,699 0.7337 -2.56%
2021-02-04 0 0.780 0.770 0.780 0.760 0.790 8,416,000 6,512,470 0.7738 0.747 0.737 0.747 0.727 0.756 8,792,382 0.7407 -1.27%
2021-02-03 0 0.790 0.780 0.790 0.760 0.790 8,347,000 6,465,920 0.7746 0.756 0.747 0.756 0.727 0.756 8,720,296 0.7415 1.28%
2021-02-02 0 0.780 0.770 0.780 0.770 0.790 7,652,000 5,991,790 0.7830 0.747 0.737 0.747 0.737 0.756 7,994,214 0.7495 -1.27%
2021-02-01 0 0.790 0.780 0.790 0.740 0.790 9,491,000 7,289,900 0.7681 0.756 0.747 0.756 0.708 0.756 9,915,458 0.7352 2.60%
2021-01-29 0 0.770 0.760 0.770 0.750 0.800 17,426,000 13,382,530 0.7680 0.737 0.727 0.737 0.718 0.766 18,205,329 0.7351 -1.28%
2021-01-28 0 0.780 0.770 0.780 0.770 0.810 36,933,000 29,167,800 0.7897 0.747 0.737 0.747 0.737 0.775 38,584,724 0.7559 -4.88%
2021-01-27 0 0.820 0.820 0.830 0.790 0.890 48,854,000 40,285,470 0.8246 0.785 0.785 0.794 0.756 0.852 51,038,857 0.7893 -4.65%
2021-01-26 0 0.860 0.860 0.870 0.840 0.980 116,980,000 104,924,070 0.8969 0.823 0.823 0.833 0.804 0.938 122,211,601 0.8585 4.88%
2021-01-25 0 0.820 0.820 0.830 0.790 0.830 40,252,000 32,459,450 0.8064 0.785 0.785 0.794 0.756 0.794 42,052,157 0.7719 2.50%
2021-01-22 0 0.800 0.800 0.810 0.800 0.900 49,674,000 41,305,433 0.8315 0.766 0.766 0.775 0.766 0.861 51,895,530 0.7959 -9.09%
2021-01-21 0 0.880 0.880 0.890 0.790 0.910 102,704,500 88,553,670 0.8622 0.842 0.842 0.852 0.756 0.871 107,297,669 0.8253 11.39%
2021-01-20 0 0.790 0.790 0.800 0.790 0.820 14,312,000 11,445,930 0.7997 0.756 0.756 0.766 0.756 0.785 14,952,064 0.7655 -2.47%
2021-01-19 0 0.810 0.800 0.810 0.800 0.830 13,520,000 10,955,390 0.8103 0.775 0.766 0.775 0.766 0.794 14,124,644 0.7756 0.00%
2021-01-18 0 0.810 0.800 0.810 0.780 0.820 15,259,000 12,256,940 0.8033 0.775 0.766 0.775 0.747 0.785 15,941,416 0.7689 1.25%
2021-01-15 0 0.800 0.790 0.800 0.780 0.800 7,493,000 5,922,320 0.7904 0.766 0.756 0.766 0.747 0.766 7,828,103 0.7565 1.27%
2021-01-14 0 0.790 0.790 0.800 0.790 0.810 11,287,000 8,995,330 0.7970 0.756 0.756 0.766 0.756 0.775 11,791,779 0.7628 -1.25%
2021-01-13 0 0.800 0.800 0.810 0.800 0.850 24,453,000 20,195,760 0.8259 0.766 0.766 0.775 0.766 0.814 25,546,592 0.7905 -2.44%
2021-01-12 0 0.820 0.820 0.830 0.780 0.830 22,117,000 17,752,820 0.8027 0.785 0.785 0.794 0.747 0.794 23,106,121 0.7683 3.80%
2021-01-11 0 0.790 0.780 0.790 0.780 0.850 26,000,000 20,849,350 0.8019 0.756 0.747 0.756 0.747 0.814 27,162,777 0.7676 -5.95%
2021-01-08 0 0.840 0.830 0.840 0.810 0.850 28,601,000 23,740,370 0.8301 0.804 0.794 0.804 0.775 0.814 29,880,099 0.7945 1.20%
2021-01-07 0 0.830 0.830 0.840 0.820 0.860 20,513,000 17,085,190 0.8329 0.794 0.794 0.804 0.785 0.823 21,430,386 0.7972 -2.35%
2021-01-06 0 0.850 0.850 0.860 0.830 0.890 57,221,000 49,167,740 0.8593 0.814 0.814 0.823 0.794 0.852 59,780,048 0.8225 -2.30%
2021-01-05 0 0.870 0.860 0.870 0.730 0.880 91,092,000 74,841,230 0.8216 0.833 0.823 0.833 0.699 0.842 95,165,833 0.7864 16.00%
2021-01-04 0 0.750 0.740 0.750 0.720 0.790 19,642,000 14,800,950 0.7535 0.718 0.708 0.718 0.689 0.756 20,520,433 0.7213 0.00%
2020-12-31 0 0.750 0.740 0.750 0.740 0.800 14,541,000 11,056,960 0.7604 0.718 0.708 0.718 0.708 0.766 15,191,305 0.7278 -3.85%
2020-12-30 0 0.780 0.770 0.780 0.720 0.790 37,741,000 29,091,790 0.7708 0.747 0.737 0.747 0.689 0.756 39,428,860 0.7378 8.33%
2020-12-29 0 0.720 0.720 0.730 0.680 0.730 17,823,000 12,643,560 0.7094 0.689 0.689 0.699 0.651 0.699 18,620,083 0.6790 5.88%
2020-12-28 0 0.680 0.680 0.690 0.650 0.690 5,755,000 3,864,060 0.6714 0.651 0.651 0.660 0.622 0.660 6,012,376 0.6427 3.03%
2020-12-24 0 0.660 0.650 0.660 0.650 0.680 4,991,000 3,307,780 0.6627 0.632 0.622 0.632 0.622 0.651 5,214,208 0.6344 -1.49%
2020-12-23 0 0.670 0.670 0.680 0.670 0.690 2,571,000 1,738,380 0.6761 0.641 0.641 0.651 0.641 0.660 2,685,981 0.6472 -1.47%
2020-12-22 0 0.680 0.670 0.680 0.660 0.680 5,544,000 3,711,150 0.6694 0.651 0.641 0.651 0.632 0.651 5,791,940 0.6407 1.49%
2020-12-21 0 0.670 0.670 0.680 0.650 0.690 5,383,000 3,584,180 0.6658 0.641 0.641 0.651 0.622 0.660 5,623,740 0.6373 -1.47%
2020-12-18 0 0.680 0.670 0.680 0.670 0.730 16,905,000 11,838,360 0.7003 0.651 0.641 0.651 0.641 0.699 17,661,028 0.6703 -2.86%
2020-12-17 0 0.700 0.690 0.700 0.690 0.710 1,751,000 1,228,870 0.7018 0.670 0.660 0.670 0.660 0.680 1,829,309 0.6718 -1.41%
2020-12-16 0 0.710 0.700 0.710 0.690 0.720 7,813,000 5,509,640 0.7052 0.680 0.670 0.680 0.660 0.689 8,162,414 0.6750 -1.39%
2020-12-15 0 0.720 0.710 0.720 0.680 0.730 7,678,000 5,448,930 0.7097 0.689 0.680 0.689 0.651 0.699 8,021,377 0.6793 5.88%
2020-12-14 0 0.680 0.680 0.690 0.670 0.700 2,755,000 1,894,200 0.6875 0.651 0.651 0.660 0.641 0.670 2,878,210 0.6581 -1.45%
2020-12-11 0 0.690 0.680 0.690 0.650 0.690 5,096,000 3,460,300 0.6790 0.660 0.651 0.660 0.622 0.660 5,323,904 0.6500 4.55%
2020-12-10 0 0.660 0.650 0.660 0.660 0.680 6,482,000 4,289,070 0.6617 0.632 0.622 0.632 0.632 0.651 6,771,889 0.6334 -2.94%
2020-12-09 0 0.680 0.670 0.680 0.660 0.700 7,808,000 5,313,640 0.6805 0.651 0.641 0.651 0.632 0.670 8,157,191 0.6514 -2.86%
2020-12-08 0 0.700 0.700 0.710 0.690 0.710 6,472,000 4,533,990 0.7006 0.670 0.670 0.680 0.660 0.680 6,761,442 0.6706 1.45%
2020-12-07 0 0.690 0.680 0.690 0.690 0.720 8,426,000 5,920,350 0.7026 0.660 0.651 0.660 0.660 0.689 8,802,829 0.6726 -2.82%
2020-12-04 0 0.710 0.710 0.720 0.700 0.740 12,819,000 9,168,310 0.7152 0.680 0.680 0.689 0.670 0.708 13,392,294 0.6846 -1.39%
2020-12-03 0 0.720 0.710 0.720 0.710 0.740 9,877,000 7,168,270 0.7258 0.689 0.680 0.689 0.680 0.708 10,318,721 0.6947 -2.70%
2020-12-02 0 0.740 0.730 0.740 0.720 0.750 19,890,000 14,635,000 0.7358 0.708 0.699 0.708 0.689 0.718 20,779,524 0.7043 1.37%
2020-12-01 0 0.730 0.720 0.730 0.690 0.730 11,012,000 7,803,980 0.7087 0.699 0.689 0.699 0.660 0.699 11,504,481 0.6783 4.29%
2020-11-30 0 0.700 0.680 0.700 0.640 0.720 13,810,000 9,490,520 0.6872 0.670 0.651 0.670 0.613 0.689 14,427,613 0.6578 6.06%
2020-11-27 0 0.660 0.650 0.660 0.640 0.680 3,742,000 2,448,120 0.6542 0.632 0.622 0.632 0.613 0.651 3,909,350 0.6262 -1.49%
2020-11-26 0 0.670 0.660 0.670 0.630 0.670 5,893,000 3,798,570 0.6446 0.641 0.632 0.641 0.603 0.641 6,156,548 0.6170 4.69%
2020-11-25 0 0.640 0.630 0.640 0.620 0.650 10,481,000 6,611,880 0.6308 0.613 0.603 0.613 0.593 0.622 10,949,733 0.6038 1.59%
2020-11-24 0 0.630 0.620 0.630 0.620 0.660 12,405,000 7,868,480 0.6343 0.603 0.593 0.603 0.593 0.632 12,959,779 0.6071 -4.55%
2020-11-23 0 0.660 0.650 0.660 0.640 0.690 15,949,000 10,543,180 0.6611 0.632 0.622 0.632 0.613 0.660 16,662,274 0.6328 3.13%
2020-11-20 0 0.640 0.640 0.650 0.630 0.680 10,200,000 6,632,560 0.6503 0.613 0.613 0.622 0.603 0.651 10,656,166 0.6224 -4.48%
2020-11-19 0 0.670 0.660 0.670 0.620 0.700 22,825,000 15,333,100 0.6718 0.641 0.632 0.641 0.593 0.670 23,845,784 0.6430 6.35%
2020-11-18 0 0.630 0.620 0.630 0.600 0.640 11,011,000 6,828,630 0.6202 0.603 0.593 0.603 0.574 0.613 11,503,436 0.5936 1.61%
2020-11-17 0 0.620 0.610 0.620 0.560 0.640 30,204,000 18,006,980 0.5962 0.593 0.584 0.593 0.536 0.613 31,554,789 0.5707 12.73%
2020-11-16 0 0.550 0.540 0.550 0.530 0.560 10,443,000 5,686,690 0.5445 0.526 0.517 0.526 0.507 0.536 10,910,034 0.5212 1.85%
2020-11-13 0 0.540 0.530 0.540 0.530 0.550 6,836,000 3,669,810 0.5368 0.517 0.507 0.517 0.507 0.526 7,141,721 0.5139 0.00%
2020-11-12 0 0.540 0.530 0.540 0.530 0.540 4,575,000 2,443,560 0.5341 0.517 0.507 0.517 0.507 0.517 4,779,604 0.5112 1.89%
2020-11-11 0 0.530 0.520 0.530 0.520 0.540 3,386,000 1,794,360 0.5299 0.507 0.498 0.507 0.498 0.517 3,537,429 0.5072 -1.85%
2020-11-10 0 0.540 0.530 0.540 0.520 0.550 6,666,000 3,533,450 0.5301 0.517 0.507 0.517 0.498 0.526 6,964,118 0.5074 0.00%
2020-11-09 0 0.540 0.530 0.540 0.520 0.570 13,856,000 7,446,440 0.5374 0.517 0.507 0.517 0.498 0.546 14,475,671 0.5144 3.85%
2020-11-06 0 0.520 0.520 0.530 0.520 0.530 1,940,000 1,013,090 0.5222 0.498 0.498 0.507 0.498 0.507 2,026,761 0.4999 -1.89%
2020-11-05 0 0.530 0.520 0.530 0.520 0.540 5,228,000 2,752,650 0.5265 0.507 0.498 0.507 0.498 0.517 5,461,808 0.5040 1.92%
2020-11-04 0 0.520 0.510 0.520 0.510 0.530 3,706,000 1,922,660 0.5188 0.498 0.488 0.498 0.488 0.507 3,871,740 0.4966 -1.89%
2020-11-03 0 0.530 0.520 0.530 0.510 0.530 6,087,000 3,173,380 0.5213 0.507 0.498 0.507 0.488 0.507 6,359,224 0.4990 -1.85%
2020-11-02 0 0.540 0.520 0.540 0.520 0.560 6,651,000 3,546,510 0.5332 0.517 0.498 0.517 0.498 0.536 6,948,447 0.5104 3.85%
2020-10-30 0 0.520 0.520 0.530 0.510 0.530 5,881,000 3,054,550 0.5194 0.498 0.498 0.507 0.488 0.507 6,144,011 0.4972 0.00%
2020-10-29 0 0.520 0.520 0.530 0.520 0.540 4,117,000 2,176,580 0.5287 0.498 0.498 0.507 0.498 0.517 4,301,121 0.5060 -5.45%
2020-10-28 0 0.550 0.540 0.550 0.520 0.580 10,432,000 5,705,670 0.5469 0.526 0.517 0.526 0.498 0.555 10,898,542 0.5235 5.77%
2020-10-27 0 0.520 0.520 0.530 0.520 0.540 4,321,000 2,282,340 0.5282 0.498 0.498 0.507 0.498 0.517 4,514,245 0.5056 -3.70%
2020-10-23 0 0.540 0.530 0.540 0.520 0.540 3,631,000 1,917,950 0.5282 0.517 0.507 0.517 0.498 0.517 3,793,386 0.5056 0.00%
2020-10-22 0 0.540 0.530 0.540 0.520 0.540 3,483,000 1,845,520 0.5299 0.517 0.507 0.517 0.498 0.517 3,638,767 0.5072 0.00%
2020-10-21 0 0.540 0.530 0.540 0.530 0.560 4,563,000 2,478,680 0.5432 0.517 0.507 0.517 0.507 0.536 4,767,067 0.5200 -3.57%
2020-10-20 0 0.560 0.550 0.560 0.510 0.560 7,972,000 4,277,090 0.5365 0.536 0.526 0.536 0.488 0.536 8,328,525 0.5135 5.66%
2020-10-19 0 0.530 0.520 0.530 0.510 0.550 9,748,000 5,156,320 0.5290 0.507 0.498 0.507 0.488 0.526 10,183,952 0.5063 -1.85%
2020-10-16 0 0.540 0.530 0.540 0.530 0.550 3,102,000 1,676,710 0.5405 0.517 0.507 0.517 0.507 0.526 3,240,728 0.5174 -1.82%
2020-10-15 0 0.550 0.540 0.550 0.540 0.550 2,898,000 1,572,150 0.5425 0.526 0.517 0.526 0.517 0.526 3,027,605 0.5193 0.00%
2020-10-14 0 0.550 0.540 0.550 0.530 0.550 3,550,000 1,920,820 0.5411 0.526 0.517 0.526 0.507 0.526 3,708,764 0.5179 -1.79%
2020-10-12 0 0.560 0.550 0.560 0.530 0.560 6,936,000 3,802,320 0.5482 0.536 0.526 0.536 0.507 0.536 7,246,193 0.5247 3.70%
2020-10-09 0 0.540 0.530 0.540 0.540 0.550 5,200,000 2,823,160 0.5429 0.517 0.507 0.517 0.517 0.526 5,432,555 0.5197 -1.82%
2020-10-08 0 0.550 0.540 0.550 0.540 0.560 3,128,000 1,714,060 0.5480 0.526 0.517 0.526 0.517 0.536 3,267,891 0.5245 -1.79%
2020-10-07 0 0.560 0.550 0.560 0.540 0.580 10,843,000 6,040,530 0.5571 0.536 0.526 0.536 0.517 0.555 11,327,923 0.5332 0.00%
2020-10-06 0 0.560 0.550 0.560 0.540 0.600 14,412,000 8,231,690 0.5712 0.536 0.526 0.536 0.517 0.574 15,056,536 0.5467 1.82%
2020-10-05 0 0.550 0.540 0.550 0.540 0.560 2,143,000 1,177,090 0.5493 0.526 0.517 0.526 0.517 0.536 2,238,840 0.5258 -1.79%
2020-09-30 0 0.560 0.550 0.560 0.540 0.560 3,647,000 2,010,920 0.5514 0.536 0.526 0.536 0.517 0.536 3,810,102 0.5278 1.82%
2020-09-29 0 0.550 0.550 0.560 0.550 0.580 4,760,000 2,680,970 0.5632 0.526 0.526 0.536 0.526 0.555 4,972,878 0.5391 -3.51%
2020-09-28 0 0.570 0.570 0.580 0.560 0.580 3,164,000 1,805,010 0.5705 0.546 0.546 0.555 0.536 0.555 3,305,501 0.5461 0.00%
2020-09-25 0 0.570 0.560 0.570 0.560 0.590 8,073,000 4,604,380 0.5703 0.546 0.536 0.546 0.536 0.565 8,434,042 0.5459 0.00%
2020-09-24 0 0.570 0.570 0.580 0.550 0.600 14,219,000 8,111,060 0.5704 0.546 0.546 0.555 0.526 0.574 14,854,905 0.5460 -5.00%
2020-09-23 0 0.600 0.590 0.600 0.580 0.610 5,639,000 3,337,290 0.5918 0.574 0.565 0.574 0.555 0.584 5,891,188 0.5665 -1.64%
2020-09-22 0 0.610 0.600 0.610 0.600 0.650 7,590,000 4,665,060 0.6146 0.584 0.574 0.584 0.574 0.622 7,929,441 0.5883 -4.69%
2020-09-21 0 0.640 0.640 0.650 0.640 0.660 5,454,000 3,528,320 0.6469 0.613 0.613 0.622 0.613 0.632 5,697,915 0.6192 -1.54%
2020-09-18 0 0.650 0.640 0.650 0.640 0.660 6,192,000 4,021,530 0.6495 0.622 0.613 0.622 0.613 0.632 6,468,920 0.6217 0.00%
2020-09-17 0 0.650 0.640 0.650 0.630 0.680 10,743,000 6,966,900 0.6485 0.622 0.613 0.622 0.603 0.651 11,223,450 0.6207 -2.99%
2020-09-16 0 0.670 0.670 0.680 0.640 0.700 33,770,000 22,978,830 0.6805 0.641 0.641 0.651 0.613 0.670 35,280,268 0.6513 6.35%
2020-09-15 0 0.630 0.630 0.640 0.560 0.630 17,237,000 10,362,970 0.6012 0.603 0.603 0.613 0.536 0.603 18,007,876 0.5755 12.50%
2020-09-14 0 0.560 0.560 0.570 0.560 0.590 6,195,000 3,528,920 0.5696 0.536 0.536 0.546 0.536 0.565 6,472,054 0.5453 -3.45%
2020-09-11 0 0.580 0.570 0.580 0.550 0.580 5,227,000 2,974,390 0.5690 0.555 0.546 0.555 0.526 0.555 5,460,763 0.5447 5.45%
2020-09-10 0 0.550 0.550 0.560 0.550 0.590 9,987,000 5,658,810 0.5666 0.526 0.526 0.536 0.526 0.565 10,433,640 0.5424 0.00%
2020-09-09 0 0.550 0.540 0.550 0.530 0.570 13,174,000 7,237,330 0.5494 0.526 0.517 0.526 0.507 0.546 13,763,170 0.5258 -6.78%
2020-09-08 0 0.590 0.580 0.590 0.570 0.630 16,729,000 9,928,750 0.5935 0.565 0.555 0.565 0.546 0.603 17,477,157 0.5681 -6.35%
2020-09-07 0 0.630 0.620 0.630 0.620 0.670 18,254,000 11,689,110 0.6404 0.603 0.593 0.603 0.593 0.641 19,070,359 0.6129 -3.08%
2020-09-04 0 0.650 0.640 0.650 0.620 0.650 16,447,000 10,479,550 0.6372 0.622 0.613 0.622 0.593 0.622 17,182,546 0.6099 -2.99%
2020-09-03 0 0.670 0.670 0.680 0.620 0.700 24,036,000 16,042,920 0.6675 0.641 0.641 0.651 0.593 0.670 25,110,942 0.6389 3.08%
2020-09-02 0 0.650 0.650 0.660 0.640 0.680 21,087,000 13,732,100 0.6512 0.622 0.622 0.632 0.613 0.651 22,030,057 0.6233 -4.41%
2020-09-01 0 0.680 0.680 0.690 0.670 0.710 19,060,000 13,028,030 0.6835 0.651 0.651 0.660 0.641 0.680 19,912,405 0.6543 -4.23%
2020-08-31 0 0.710 0.700 0.710 0.700 0.760 21,740,000 15,711,880 0.7227 0.680 0.670 0.680 0.670 0.727 22,712,260 0.6918 -5.33%
2020-08-28 0 0.750 0.740 0.750 0.730 0.770 18,156,000 13,620,060 0.7502 0.718 0.708 0.718 0.699 0.737 18,967,976 0.7181 1.35%
2020-08-27 0 0.740 0.730 0.740 0.730 0.770 18,782,000 14,025,130 0.7467 0.708 0.699 0.708 0.699 0.737 19,621,972 0.7148 -2.63%
2020-08-26 0 0.760 0.760 0.770 0.740 0.810 31,656,000 24,343,910 0.7690 0.727 0.727 0.737 0.708 0.775 33,071,725 0.7361 -3.80%
2020-08-25 0 0.790 0.790 0.800 0.770 0.840 51,735,000 41,465,020 0.8015 0.756 0.756 0.766 0.737 0.804 54,048,702 0.7672 -1.25%
2020-08-24 0 0.800 0.790 0.800 0.780 0.810 13,078,000 10,363,130 0.7924 0.766 0.756 0.766 0.747 0.775 13,662,877 0.7585 0.00%
2020-08-21 0 0.800 0.800 0.810 0.780 0.850 53,704,000 43,688,520 0.8135 0.766 0.766 0.775 0.747 0.814 56,105,760 0.7787 2.56%
2020-08-20 0 0.780 0.780 0.790 0.770 0.810 21,446,000 16,891,110 0.7876 0.747 0.747 0.756 0.737 0.775 22,405,112 0.7539 -2.50%
2020-08-19 0 0.800 0.800 0.810 0.760 0.820 40,947,891 32,827,172 0.8017 0.766 0.766 0.775 0.727 0.785 42,779,170 0.7674 5.26%
2020-08-18 0 0.760 0.750 0.760 0.740 0.790 25,608,000 19,606,210 0.7656 0.727 0.718 0.727 0.708 0.756 26,753,246 0.7329 2.70%
2020-08-17 0 0.740 0.730 0.740 0.730 0.770 11,487,000 8,517,460 0.7415 0.708 0.699 0.708 0.699 0.737 12,000,724 0.7097 -2.63%
2020-08-14 0 0.760 0.760 0.770 0.720 0.790 22,837,000 17,339,430 0.7593 0.727 0.727 0.737 0.689 0.756 23,858,320 0.7268 1.33%
2020-08-13 0 0.750 0.740 0.750 0.740 0.810 28,092,000 21,533,610 0.7665 0.718 0.708 0.718 0.708 0.775 29,348,336 0.7337 -7.41%
2020-08-12 0 0.810 0.800 0.810 0.660 0.810 83,405,000 63,071,050 0.7562 0.775 0.766 0.775 0.632 0.775 87,135,054 0.7238 14.08%
2020-08-11 0 0.710 0.710 0.720 0.660 0.820 89,105,000 64,442,850 0.7232 0.680 0.680 0.689 0.632 0.785 93,089,970 0.6923 -10.13%
2020-08-10 0 0.790 0.780 0.790 0.780 0.890 76,805,000 62,939,100 0.8195 0.756 0.747 0.756 0.747 0.852 80,239,887 0.7844 -11.24%
2020-08-07 0 0.890 0.880 0.890 0.860 0.940 88,575,000 79,027,910 0.8922 0.852 0.842 0.852 0.823 0.900 92,536,267 0.8540 1.14%
2020-08-06 0 0.880 0.880 0.890 0.790 0.990 267,671,130 241,076,394 0.9006 0.842 0.842 0.852 0.756 0.948 279,641,967 0.8621 6.02%
2020-08-05 0 0.830 0.820 0.830 0.770 0.920 161,305,130 133,387,355 0.8269 0.794 0.785 0.794 0.737 0.881 168,519,047 0.7915 -4.60%
2020-08-04 0 0.870 0.860 0.870 0.690 0.950 563,982,000 473,310,410 0.8392 0.833 0.823 0.833 0.660 0.909 589,204,506 0.8033 33.85%
2020-08-03 0 0.650 0.640 0.650 0.425 0.650 419,266,000 222,687,690 0.5311 0.622 0.613 0.622 0.407 0.622 438,016,490 0.5084 60.49%
2020-07-31 0 0.405 0.400 0.405 0.380 0.430 48,254,000 19,538,510 0.4049 0.388 0.383 0.388 0.364 0.412 50,412,024 0.3876 1.25%
2020-07-30 0 0.400 0.395 0.400 0.380 0.470 145,802,000 61,021,460 0.4185 0.383 0.378 0.383 0.364 0.450 152,322,584 0.4006 -4.76%
2020-07-29 0 0.420 0.420 0.425 0.270 0.590 730,884,000 312,823,020 0.4280 0.402 0.402 0.407 0.258 0.565 763,570,727 0.4097 75.00%
2020-07-28 0 0.240 0.238 0.240 0.239 0.255 7,900,000 1,915,604 0.2425 0.230 0.228 0.230 0.229 0.244 8,253,305 0.2321 -4.00%
2020-07-27 0 0.250 0.248 0.250 0.235 0.260 11,396,000 2,834,009 0.2487 0.239 0.237 0.239 0.225 0.249 11,905,654 0.2380 6.38%
2020-07-24 0 0.235 0.232 0.235 0.228 0.239 10,798,000 2,515,754 0.2330 0.225 0.222 0.225 0.218 0.229 11,280,910 0.2230 0.86%
2020-07-23 0 0.233 0.230 0.236 0.225 0.235 7,300,000 1,689,199 0.2314 0.223 0.220 0.226 0.215 0.225 7,626,472 0.2215 2.64%
2020-07-22 0 0.227 0.223 0.227 0.222 0.228 4,819,000 1,081,590 0.2244 0.217 0.213 0.217 0.212 0.218 5,034,516 0.2148 -0.87%
2020-07-21 0 0.229 0.229 0.231 0.228 0.235 1,996,000 459,881 0.2304 0.219 0.219 0.221 0.218 0.225 2,085,265 0.2205 -1.29%
2020-07-20 0 0.232 0.230 0.232 0.228 0.235 5,011,000 1,156,127 0.2307 0.222 0.220 0.222 0.218 0.225 5,235,103 0.2208 0.00%
2020-07-17 0 0.232 0.231 0.234 0.227 0.235 8,994,000 2,078,639 0.2311 0.222 0.221 0.224 0.217 0.225 9,396,231 0.2212 2.65%
2020-07-16 0 0.226 0.225 0.230 0.225 0.231 3,691,000 847,747 0.2297 0.216 0.215 0.220 0.215 0.221 3,856,070 0.2198 -1.74%
2020-07-15 0 0.230 0.228 0.230 0.222 0.234 3,475,000 795,610 0.2290 0.220 0.218 0.220 0.212 0.224 3,630,410 0.2192 0.44%
2020-07-14 0 0.229 0.228 0.229 0.228 0.236 3,342,000 774,202 0.2317 0.219 0.218 0.219 0.218 0.226 3,491,462 0.2217 -1.29%
2020-07-13 0 0.232 0.231 0.232 0.230 0.240 9,416,000 2,206,035 0.2343 0.222 0.221 0.222 0.220 0.230 9,837,104 0.2243 -2.11%
2020-07-10 0 0.237 0.236 0.237 0.231 0.243 5,516,000 1,312,717 0.2380 0.227 0.226 0.227 0.221 0.233 5,762,688 0.2278 -2.47%
2020-07-09 0 0.243 0.243 0.244 0.243 0.260 9,439,000 2,332,036 0.2471 0.233 0.233 0.234 0.233 0.249 9,861,133 0.2365 -4.71%
2020-07-08 0 0.255 0.250 0.255 0.243 0.260 3,562,000 892,543 0.2506 0.244 0.239 0.244 0.233 0.249 3,721,300 0.2398 3.66%
2020-07-07 0 0.246 0.244 0.247 0.245 0.250 3,943,000 974,457 0.2471 0.235 0.234 0.236 0.235 0.239 4,119,340 0.2366 -1.60%
2020-07-06 0 0.250 0.249 0.250 0.240 0.255 6,123,000 1,531,001 0.2500 0.239 0.238 0.239 0.230 0.244 6,396,834 0.2393 4.60%
2020-07-03 0 0.239 0.239 0.240 0.237 0.242 2,323,000 558,246 0.2403 0.229 0.229 0.230 0.227 0.232 2,426,890 0.2300 -2.85%
2020-07-02 0 0.246 0.244 0.246 0.240 0.249 4,216,000 1,025,892 0.2433 0.235 0.234 0.235 0.230 0.238 4,404,549 0.2329 0.00%
2020-06-30 0 0.246 0.246 0.249 0.243 0.255 2,418,000 600,518 0.2484 0.235 0.235 0.238 0.233 0.244 2,526,138 0.2377 -3.53%
2020-06-29 0 0.255 0.249 0.255 0.245 0.255 621,000 155,153 0.2498 0.244 0.238 0.244 0.235 0.244 648,772 0.2391 3.24%
2020-06-26 0 0.247 0.247 0.255 0.247 0.270 2,227,000 568,340 0.2552 0.236 0.236 0.244 0.236 0.258 2,326,596 0.2443 -0.40%
2020-06-24 0 0.248 0.247 0.255 0.248 0.255 1,135,000 286,720 0.2526 0.237 0.236 0.244 0.237 0.244 1,185,760 0.2418 -0.80%
2020-06-23 0 0.250 0.250 0.255 0.245 0.265 4,748,000 1,206,263 0.2541 0.239 0.239 0.244 0.235 0.254 4,960,341 0.2432 -7.41%
2020-06-22 0 0.270 0.265 0.270 0.265 0.270 728,000 195,080 0.2680 0.258 0.254 0.258 0.254 0.258 760,558 0.2565 0.00%
2020-06-19 0 0.270 0.270 0.280 0.270 0.280 957,000 261,815 0.2736 0.258 0.258 0.268 0.258 0.268 999,799 0.2619 -3.57%
2020-06-18 0 0.280 0.275 0.280 0.275 0.315 4,183,000 1,206,210 0.2884 0.268 0.263 0.268 0.263 0.302 4,370,073 0.2760 -3.45%
2020-06-17 0 0.290 0.285 0.290 0.244 0.290 9,229,000 2,466,163 0.2672 0.278 0.273 0.278 0.234 0.278 9,641,741 0.2558 11.54%
2020-06-16 0 0.260 0.260 0.265 0.260 0.290 8,694,000 2,315,110 0.2663 0.249 0.249 0.254 0.249 0.278 9,082,815 0.2549 -8.77%
2020-06-15 0 0.285 0.285 0.290 0.250 0.295 36,962,496 10,157,664 0.2748 0.273 0.273 0.278 0.239 0.282 38,615,539 0.2630 42.50%
2020-06-12 0 0.200 0.198 0.201 0.197 0.204 2,523,000 507,278 0.2011 0.191 0.190 0.192 0.189 0.195 2,635,834 0.1925 -4.76%
2020-06-11 0 0.210 0.208 0.210 0.208 0.211 1,818,000 381,767 0.2100 0.201 0.199 0.201 0.199 0.202 1,899,305 0.2010 0.00%
2020-06-10 0 0.210 0.210 0.213 0.205 0.213 4,633,000 975,357 0.2105 0.201 0.201 0.204 0.196 0.204 4,840,198 0.2015 0.00%
2020-06-09 0 0.210 0.208 0.212 0.210 0.217 3,418,000 722,304 0.2113 0.201 0.199 0.203 0.201 0.208 3,570,860 0.2023 1.45%
2020-06-08 0 0.207 0.206 0.207 0.202 0.208 3,623,000 746,699 0.2061 0.198 0.197 0.198 0.193 0.199 3,785,028 0.1973 0.98%
2020-06-05 0 0.205 0.205 0.206 0.202 0.206 4,568,000 936,689 0.2051 0.196 0.196 0.197 0.193 0.197 4,772,291 0.1963 0.99%
2020-06-04 0 0.203 0.200 0.203 0.197 0.204 830,000 167,303 0.2016 0.194 0.191 0.194 0.189 0.195 867,119 0.1929 1.00%
2020-06-03 0 0.201 0.201 0.203 0.200 0.204 476,000 96,418 0.2026 0.192 0.192 0.194 0.191 0.195 497,288 0.1939 -0.99%
2020-06-02 0 0.203 0.199 0.203 0.198 0.205 1,233,000 250,094 0.2028 0.194 0.190 0.194 0.190 0.196 1,288,142 0.1942 0.50%
2020-06-01 0 0.202 0.192 0.202 0.198 0.206 1,984,000 398,655 0.2009 0.193 0.184 0.193 0.190 0.197 2,072,729 0.1923 0.00%
2020-05-29 0 0.202 0.200 0.202 0.200 0.205 798,000 159,793 0.2002 0.193 0.191 0.193 0.191 0.196 833,688 0.1917 0.50%
2020-05-28 0 0.201 0.199 0.201 0.200 0.204 143,000 28,646 0.2003 0.192 0.190 0.192 0.191 0.195 149,395 0.1917 -0.50%
2020-05-27 0 0.202 0.200 0.203 0.202 0.205 807,000 164,806 0.2042 0.193 0.191 0.194 0.193 0.196 843,091 0.1955 1.00%
2020-05-26 0 0.200 0.199 0.201 0.199 0.202 5,090,000 1,018,357 0.2001 0.191 0.190 0.192 0.190 0.193 5,317,636 0.1915 0.00%
2020-05-25 0 0.200 0.199 0.200 0.199 0.200 754,000 150,739 0.1999 0.191 0.190 0.191 0.190 0.191 787,721 0.1914 0.00%
2020-05-22 0 0.200 0.199 0.200 0.195 0.204 2,667,000 531,494 0.1993 0.191 0.190 0.191 0.187 0.195 2,786,274 0.1908 -0.50%
2020-05-21 0 0.201 0.198 0.201 0.200 0.210 1,149,000 231,582 0.2016 0.192 0.190 0.192 0.191 0.201 1,200,386 0.1929 -4.29%
2020-05-20 0 0.210 0.209 0.210 0.208 0.212 674,000 141,127 0.2094 0.201 0.200 0.201 0.199 0.203 704,143 0.2004 0.00%
2020-05-19 0 0.210 0.208 0.210 0.207 0.212 1,785,000 374,826 0.2100 0.201 0.199 0.201 0.198 0.203 1,864,829 0.2010 1.45%
2020-05-18 0 0.207 0.206 0.208 0.206 0.208 1,147,000 237,792 0.2073 0.198 0.197 0.199 0.197 0.199 1,198,296 0.1984 2.99%
2020-05-15 0 0.201 0.200 0.209 0.200 0.208 4,196,000 860,423 0.2051 0.192 0.191 0.200 0.191 0.199 4,383,654 0.1963 -1.95%
2020-05-14 0 0.205 0.205 0.208 0.203 0.213 2,600,000 540,513 0.2079 0.196 0.196 0.199 0.194 0.204 2,716,278 0.1990 0.99%
2020-05-13 0 0.203 0.203 0.207 0.195 0.209 8,441,000 1,723,634 0.2042 0.194 0.194 0.198 0.187 0.200 8,818,500 0.1955 1.50%
2020-05-12 0 0.200 0.198 0.200 0.199 0.201 3,496,000 697,440 0.1995 0.191 0.190 0.191 0.190 0.192 3,652,349 0.1910 0.00%
2020-05-11 0 0.200 0.198 0.201 0.192 0.209 2,285,000 460,082 0.2013 0.191 0.190 0.192 0.184 0.200 2,387,190 0.1927 -0.50%
2020-05-08 0 0.201 0.200 0.204 0.196 0.210 2,819,000 569,817 0.2021 0.192 0.191 0.195 0.188 0.201 2,945,072 0.1935 -7.37%
2020-05-07 0 0.217 0.212 0.217 0.213 0.218 52,000 11,297 0.2173 0.208 0.203 0.208 0.204 0.209 54,326 0.2080 0.00%
2020-05-06 0 0.217 0.205 0.217 - - 0 0 - 0.208 0.196 0.208 - - 0 - 0.00%
2020-05-05 0 0.217 0.210 0.218 - - 0 0 - 0.208 0.201 0.209 - - 0 - 0.00%
2020-05-04 0 0.217 0.211 0.218 - - 0 0 - 0.208 0.202 0.209 - - 0 - 0.00%
2020-04-29 0 0.217 0.216 0.218 0.209 0.217 422,000 90,770 0.2151 0.208 0.207 0.209 0.200 0.208 440,873 0.2059 1.40%
2020-04-28 0 0.214 0.208 0.215 0.205 0.215 497,000 103,364 0.2080 0.205 0.199 0.206 0.196 0.206 519,227 0.1991 3.38%
2020-04-27 0 0.207 0.207 0.209 0.206 0.209 67,000 13,897 0.2074 0.198 0.198 0.200 0.197 0.200 69,996 0.1985 -0.48%
2020-04-24 0 0.208 0.201 0.208 0.208 0.209 60,000 12,532 0.2089 0.199 0.192 0.199 0.199 0.200 62,683 0.1999 0.48%
2020-04-23 0 0.207 0.205 0.215 0.206 0.218 729,000 153,754 0.2109 0.198 0.196 0.206 0.197 0.209 761,602 0.2019 -2.36%
2020-04-22 0 0.212 0.201 0.211 0.188 0.212 1,840,000 370,331 0.2013 0.203 0.192 0.202 0.180 0.203 1,922,289 0.1927 1.44%
2020-04-21 0 0.209 0.203 0.209 0.198 0.210 1,311,000 267,307 0.2039 0.200 0.194 0.200 0.190 0.201 1,369,631 0.1952 1.46%
2020-04-20 0 0.206 0.204 0.219 0.201 0.214 720,000 149,278 0.2073 0.197 0.195 0.210 0.192 0.205 752,200 0.1985 -1.90%
2020-04-17 0 0.210 0.202 0.210 0.203 0.220 2,893,000 606,290 0.2096 0.201 0.193 0.201 0.194 0.211 3,022,381 0.2006 -1.87%
2020-04-16 0 0.214 0.209 0.214 0.213 0.214 294,000 62,712 0.2133 0.205 0.200 0.205 0.204 0.205 307,148 0.2042 -1.83%
2020-04-15 0 0.218 0.211 0.219 0.212 0.218 184,000 39,263 0.2134 0.209 0.202 0.210 0.203 0.209 192,229 0.2043 2.35%
2020-04-14 0 0.213 0.211 0.217 0.213 0.225 642,000 141,214 0.2200 0.204 0.202 0.208 0.204 0.215 670,712 0.2105 -4.48%
2020-04-09 0 0.223 0.215 0.223 0.218 0.227 1,524,000 340,387 0.2234 0.213 0.206 0.213 0.209 0.217 1,592,157 0.2138 0.00%
2020-04-08 0 0.223 0.214 0.225 0.214 0.225 1,684,000 364,756 0.2166 0.213 0.205 0.215 0.205 0.215 1,759,312 0.2073 -0.89%
2020-04-07 0 0.225 0.219 0.225 0.219 0.230 2,306,000 516,848 0.2241 0.215 0.210 0.215 0.210 0.220 2,409,129 0.2145 -0.88%
2020-04-06 0 0.227 0.219 0.227 0.219 0.237 983,000 223,536 0.2274 0.217 0.210 0.217 0.210 0.227 1,026,962 0.2177 -1.30%
2020-04-03 0 0.230 0.226 0.230 0.212 0.230 2,373,000 513,727 0.2165 0.220 0.216 0.220 0.203 0.220 2,479,126 0.2072 2.22%
2020-04-02 0 0.225 0.225 0.226 0.216 0.227 379,000 84,810 0.2238 0.215 0.215 0.216 0.207 0.217 395,950 0.2142 1.35%
2020-04-01 0 0.222 0.220 0.222 0.214 0.223 690,000 150,119 0.2176 0.212 0.211 0.212 0.205 0.213 720,858 0.2083 1.37%
2020-03-31 0 0.219 0.215 0.219 0.210 0.219 3,264,000 695,313 0.2130 0.210 0.206 0.210 0.201 0.210 3,409,973 0.2039 2.34%
2020-03-30 0 0.214 0.212 0.214 0.210 0.218 1,740,000 369,268 0.2122 0.205 0.203 0.205 0.201 0.209 1,817,817 0.2031 0.00%
2020-03-27 0 0.214 0.212 0.214 0.209 0.220 2,270,000 484,000 0.2132 0.205 0.203 0.205 0.200 0.211 2,371,519 0.2041 0.94%
2020-03-26 0 0.212 0.211 0.214 0.202 0.217 1,565,000 330,850 0.2114 0.203 0.202 0.205 0.193 0.208 1,634,990 0.2024 0.95%
2020-03-25 0 0.210 0.210 0.215 0.210 0.220 5,025,000 1,080,879 0.2151 0.201 0.201 0.206 0.201 0.211 5,249,729 0.2059 0.96%
2020-03-24 0 0.208 0.208 0.210 0.208 0.221 3,120,000 667,216 0.2139 0.199 0.199 0.201 0.199 0.212 3,259,533 0.2047 -3.70%
2020-03-23 0 0.216 0.209 0.216 0.202 0.226 1,797,000 387,747 0.2158 0.207 0.200 0.207 0.193 0.216 1,877,366 0.2065 2.37%
2020-03-20 0 0.211 0.210 0.216 0.202 0.230 1,212,000 264,757 0.2184 0.202 0.201 0.207 0.193 0.220 1,266,203 0.2091 -1.86%
2020-03-19 0 0.215 0.216 0.223 0.188 0.230 2,646,000 551,324 0.2084 0.206 0.207 0.213 0.180 0.220 2,764,335 0.1994 -6.52%
2020-03-18 0 0.230 0.223 0.230 0.221 0.235 2,353,000 532,829 0.2264 0.220 0.213 0.220 0.212 0.225 2,458,231 0.2168 0.00%
2020-03-17 0 0.230 0.227 0.230 0.225 0.240 1,528,000 356,740 0.2335 0.220 0.217 0.220 0.215 0.230 1,596,335 0.2235 -5.35%
2020-03-16 0 0.243 0.236 0.243 0.236 0.260 1,744,000 440,993 0.2529 0.233 0.226 0.233 0.226 0.249 1,821,995 0.2420 -4.71%
2020-03-13 0 0.255 0.250 0.260 0.230 0.255 1,601,000 393,263 0.2456 0.244 0.239 0.249 0.220 0.244 1,672,600 0.2351 6.25%
2020-03-12 0 0.240 0.240 0.250 0.240 0.255 3,890,000 955,876 0.2457 0.230 0.230 0.239 0.230 0.244 4,063,969 0.2352 -3.23%
2020-03-11 0 0.248 0.245 0.255 0.245 0.260 1,900,000 476,263 0.2507 0.237 0.235 0.244 0.235 0.249 1,984,972 0.2399 -0.80%
2020-03-10 0 0.250 0.250 0.255 0.231 0.270 3,388,000 859,285 0.2536 0.239 0.239 0.244 0.221 0.258 3,539,519 0.2428 11.11%
2020-03-09 0 0.225 0.225 0.235 0.220 0.249 828,000 192,463 0.2324 0.215 0.215 0.225 0.211 0.238 865,030 0.2225 -5.86%
2020-03-06 0 0.239 0.231 0.240 0.227 0.245 2,761,000 664,554 0.2407 0.229 0.221 0.230 0.217 0.235 2,884,478 0.2304 -2.05%
2020-03-05 0 0.244 0.242 0.255 0.234 0.270 2,311,000 574,205 0.2485 0.234 0.232 0.244 0.224 0.258 2,414,353 0.2378 3.39%
2020-03-04 0 0.236 0.225 0.240 0.225 0.236 221,000 51,270 0.2320 0.226 0.215 0.230 0.215 0.226 230,884 0.2221 5.36%
2020-03-03 0 0.224 0.220 0.225 0.211 0.231 1,247,000 280,139 0.2247 0.214 0.211 0.215 0.202 0.221 1,302,769 0.2150 -2.61%
2020-03-02 0 0.230 0.230 0.235 0.230 0.239 324,000 74,859 0.2310 0.220 0.220 0.225 0.220 0.229 338,490 0.2212 2.22%
2020-02-28 0 0.225 0.225 0.227 0.221 0.238 1,712,000 391,952 0.2289 0.215 0.215 0.217 0.212 0.228 1,788,564 0.2191 -2.60%
2020-02-27 0 0.231 0.231 0.237 0.228 0.236 1,670,000 388,362 0.2326 0.221 0.221 0.227 0.218 0.226 1,744,686 0.2226 -4.15%
2020-02-26 0 0.241 0.240 0.244 0.237 0.245 1,156,000 278,238 0.2407 0.231 0.230 0.234 0.227 0.235 1,207,699 0.2304 -0.41%
2020-02-25 0 0.242 0.241 0.245 0.235 0.250 3,089,000 757,203 0.2451 0.232 0.231 0.235 0.225 0.239 3,227,147 0.2346 0.83%
2020-02-24 0 0.240 0.240 0.245 0.232 0.250 1,241,000 302,576 0.2438 0.230 0.230 0.235 0.222 0.239 1,296,500 0.2334 -5.88%
2020-02-21 0 0.255 0.248 0.255 0.245 0.255 1,623,000 405,591 0.2499 0.244 0.237 0.244 0.235 0.244 1,695,584 0.2392 3.66%
2020-02-20 0 0.246 0.246 0.250 0.243 0.250 525,000 130,491 0.2486 0.235 0.235 0.239 0.233 0.239 548,479 0.2379 -1.60%
2020-02-19 0 0.250 0.250 0.265 0.250 0.260 580,000 149,155 0.2572 0.239 0.239 0.254 0.239 0.249 605,939 0.2462 -3.85%
2020-02-18 0 0.260 0.255 0.260 0.240 0.260 4,417,000 1,116,968 0.2529 0.249 0.244 0.249 0.230 0.249 4,614,538 0.2421 6.12%
2020-02-17 0 0.245 0.245 0.250 0.231 0.250 1,149,000 283,409 0.2467 0.235 0.235 0.239 0.221 0.239 1,200,386 0.2361 -1.61%
2020-02-14 0 0.249 0.244 0.250 0.229 0.250 1,604,000 393,757 0.2455 0.238 0.234 0.239 0.219 0.239 1,675,734 0.2350 2.89%
2020-02-13 0 0.242 0.237 0.248 0.225 0.255 1,402,000 329,364 0.2349 0.232 0.227 0.237 0.215 0.244 1,464,700 0.2249 0.83%
2020-02-12 0 0.240 0.238 0.240 0.235 0.255 746,000 180,061 0.2414 0.230 0.228 0.230 0.225 0.244 779,363 0.2310 -4.00%
2020-02-11 0 0.250 0.244 0.250 0.224 0.255 2,441,000 590,468 0.2419 0.239 0.234 0.239 0.214 0.244 2,550,167 0.2315 8.70%
2020-02-10 0 0.230 0.227 0.230 0.202 0.244 2,384,000 532,788 0.2235 0.220 0.217 0.220 0.193 0.234 2,490,618 0.2139 11.65%
2020-02-07 0 0.206 0.206 0.218 0.204 0.213 688,000 144,244 0.2097 0.197 0.197 0.209 0.195 0.204 718,769 0.2007 -1.44%
2020-02-06 0 0.209 0.203 0.210 0.202 0.222 563,000 116,986 0.2078 0.200 0.194 0.201 0.193 0.212 588,179 0.1989 7.18%
2020-02-05 0 0.195 0.195 0.198 0.195 0.216 5,204,000 1,046,048 0.2010 0.187 0.187 0.190 0.187 0.207 5,436,734 0.1924 -1.02%
2020-02-04 0 0.197 0.197 0.200 0.193 0.205 2,002,009 399,704 0.1997 0.189 0.189 0.191 0.185 0.196 2,091,543 0.1911 -1.01%
2020-02-03 0 0.199 0.194 0.200 0.190 0.210 2,277,000 441,455 0.1939 0.190 0.186 0.191 0.182 0.201 2,378,832 0.1856 -6.13%
2020-01-31 0 0.212 0.212 0.216 0.210 0.225 3,577,000 765,052 0.2139 0.203 0.203 0.207 0.201 0.215 3,736,971 0.2047 -7.42%
2020-01-30 0 0.229 0.225 0.230 0.223 0.236 2,104,000 484,685 0.2304 0.219 0.215 0.220 0.213 0.226 2,198,095 0.2205 -5.37%
2020-01-29 0 0.242 0.239 0.241 0.233 0.248 1,029,000 249,958 0.2429 0.232 0.229 0.231 0.223 0.237 1,075,019 0.2325 -3.20%
2020-01-24 0 0.250 0.246 0.250 0.246 0.255 17,000 4,282 0.2519 0.239 0.235 0.239 0.235 0.244 17,760 0.2411 0.40%
2020-01-23 0 0.249 0.246 0.250 0.245 0.255 3,001,000 743,772 0.2478 0.238 0.235 0.239 0.235 0.244 3,135,211 0.2372 -2.35%
2020-01-22 0 0.255 0.250 0.255 0.250 0.260 3,444,000 878,815 0.2552 0.244 0.239 0.244 0.239 0.249 3,598,023 0.2442 -1.92%
2020-01-21 0 0.260 0.260 0.265 0.260 0.260 1,978,000 514,345 0.2600 0.249 0.249 0.254 0.249 0.249 2,066,460 0.2489 -1.89%
2020-01-20 0 0.265 0.260 0.265 0.260 0.265 3,831,000 1,008,440 0.2632 0.254 0.249 0.254 0.249 0.254 4,002,331 0.2520 1.92%
2020-01-17 0 0.260 0.260 0.265 0.255 0.265 2,026,000 528,345 0.2608 0.249 0.249 0.254 0.244 0.254 2,116,607 0.2496 1.96%
2020-01-16 0 0.255 0.255 0.260 0.250 0.260 540,000 136,555 0.2529 0.244 0.244 0.249 0.239 0.249 564,150 0.2421 2.00%
2020-01-15 0 0.250 0.250 0.255 0.250 0.255 577,000 146,590 0.2541 0.239 0.239 0.244 0.239 0.244 602,805 0.2432 0.00%
2020-01-14 0 0.250 0.250 0.255 0.250 0.255 457,000 114,300 0.2501 0.239 0.239 0.244 0.239 0.244 477,438 0.2394 0.00%
2020-01-13 0 0.250 0.250 0.255 0.250 0.260 1,365,000 346,920 0.2542 0.239 0.239 0.244 0.239 0.249 1,426,046 0.2433 0.00%
2020-01-10 0 0.250 0.250 0.255 0.250 0.255 480,000 121,645 0.2534 0.239 0.239 0.244 0.239 0.244 501,467 0.2426 0.00%
2020-01-09 0 0.250 0.250 0.255 0.243 0.255 1,491,000 375,102 0.2516 0.239 0.239 0.244 0.233 0.244 1,557,681 0.2408 0.81%
2020-01-08 0 0.248 0.245 0.248 0.245 0.249 26,000 6,416 0.2468 0.237 0.235 0.237 0.235 0.238 27,163 0.2362 -0.40%
2020-01-07 0 0.249 0.246 0.250 0.250 0.255 444,000 111,200 0.2505 0.238 0.235 0.239 0.239 0.244 463,857 0.2397 -0.40%
2020-01-06 0 0.250 0.245 0.250 0.245 0.255 739,000 184,650 0.2499 0.239 0.235 0.239 0.235 0.244 772,050 0.2392 -1.96%
2020-01-03 0 0.255 0.247 0.255 0.250 0.255 318,000 79,575 0.2502 0.244 0.236 0.244 0.239 0.244 332,222 0.2395 2.00%
2020-01-02 0 0.250 0.249 0.250 0.250 0.260 1,527,000 382,500 0.2505 0.239 0.238 0.239 0.239 0.249 1,595,291 0.2398 0.00%
2019-12-31 0 0.250 0.250 0.265 0.247 0.270 1,330,000 344,033 0.2587 0.239 0.239 0.254 0.236 0.258 1,389,481 0.2476 1.21%
2019-12-30 0 0.247 0.247 0.255 0.245 0.255 757,000 191,054 0.2524 0.236 0.236 0.244 0.235 0.244 790,855 0.2416 -1.20%
2019-12-27 0 0.250 0.250 0.255 0.245 0.260 1,372,000 354,242 0.2582 0.239 0.239 0.244 0.235 0.249 1,433,359 0.2471 2.04%
2019-12-24 0 0.245 0.245 0.249 0.244 0.255 732,000 182,833 0.2498 0.235 0.235 0.238 0.234 0.244 764,737 0.2391 -2.00%
2019-12-23 0 0.250 0.245 0.250 0.234 0.250 1,292,000 315,888 0.2445 0.239 0.235 0.239 0.224 0.239 1,349,781 0.2340 5.04%
2019-12-20 0 0.238 0.235 0.244 0.231 0.246 2,857,000 663,612 0.2323 0.228 0.225 0.234 0.221 0.235 2,984,771 0.2223 0.85%
2019-12-19 0 0.236 0.236 0.250 0.225 0.240 3,218,000 750,551 0.2332 0.226 0.226 0.239 0.215 0.230 3,361,916 0.2233 0.00%
2019-12-18 0 0.236 0.235 0.236 0.235 0.255 7,981,000 1,904,101 0.2386 0.226 0.225 0.226 0.225 0.244 8,337,928 0.2284 -2.88%
2019-12-17 0 0.243 0.242 0.249 0.242 0.250 813,000 200,203 0.2463 0.233 0.232 0.238 0.232 0.239 849,359 0.2357 -1.62%
2019-12-16 0 0.247 0.247 0.249 0.236 0.255 2,469,000 606,113 0.2455 0.236 0.236 0.238 0.226 0.244 2,579,419 0.2350 -1.20%
2019-12-13 0 0.250 0.249 0.250 0.248 0.265 7,693,000 1,949,377 0.2534 0.239 0.238 0.239 0.237 0.254 8,037,048 0.2425 -10.71%
2019-12-12 0 0.280 0.265 0.285 0.265 0.280 211,000 56,930 0.2698 0.268 0.254 0.273 0.254 0.268 220,436 0.2583 3.70%
2019-12-11 0 0.270 0.260 0.285 0.260 0.270 153,000 40,520 0.2648 0.258 0.249 0.273 0.249 0.258 159,842 0.2535 -1.82%
2019-12-10 0 0.275 0.265 0.275 0.260 0.275 298,000 80,200 0.2691 0.263 0.254 0.263 0.249 0.263 311,327 0.2576 5.77%
2019-12-09 0 0.260 0.260 0.265 0.260 0.270 279,000 73,400 0.2631 0.249 0.249 0.254 0.249 0.258 291,477 0.2518 -1.89%
2019-12-06 0 0.265 0.260 0.265 0.260 0.270 1,084,000 285,655 0.2635 0.254 0.249 0.254 0.249 0.258 1,132,479 0.2522 -1.85%
2019-12-05 0 0.270 0.270 0.280 0.265 0.270 42,000 11,190 0.2664 0.258 0.258 0.268 0.254 0.258 43,878 0.2550 -1.82%
2019-12-04 0 0.275 0.270 0.280 - - 1,000 270 0.2700 0.263 0.258 0.268 - - 1,045 0.2584 -1.79%
2019-12-03 0 0.280 0.270 0.285 0.270 0.285 27,000 7,345 0.2720 0.268 0.258 0.273 0.258 0.273 28,207 0.2604 -1.75%
2019-12-02 0 0.285 0.265 0.290 0.265 0.285 55,000 14,860 0.2702 0.273 0.254 0.278 0.254 0.273 57,460 0.2586 5.56%
2019-11-29 0 0.270 0.270 0.275 0.265 0.275 75,000 20,260 0.2701 0.258 0.258 0.263 0.254 0.263 78,354 0.2586 0.00%
2019-11-28 0 0.270 0.270 0.275 0.260 0.275 494,000 131,995 0.2672 0.258 0.258 0.263 0.249 0.263 516,093 0.2558 -1.82%
2019-11-27 0 0.275 0.275 0.280 0.265 0.280 103,000 28,320 0.2750 0.263 0.263 0.268 0.254 0.268 107,606 0.2632 0.00%
2019-11-26 0 0.275 0.265 0.280 0.265 0.280 1,053,000 294,600 0.2798 0.263 0.254 0.268 0.254 0.268 1,100,092 0.2678 1.85%
2019-11-25 0 0.270 0.265 0.270 0.260 0.280 618,000 166,225 0.2690 0.258 0.254 0.258 0.249 0.268 645,638 0.2575 3.85%
2019-11-22 0 0.260 0.260 0.270 0.255 0.280 281,000 73,910 0.2630 0.249 0.249 0.258 0.244 0.268 293,567 0.2518 -7.14%
2019-11-21 0 0.280 0.270 0.290 0.265 0.280 14,000 3,810 0.2721 0.268 0.258 0.278 0.254 0.268 14,626 0.2605 5.66%
2019-11-20 0 0.265 0.265 0.290 0.265 0.275 69,000 18,370 0.2662 0.254 0.254 0.278 0.254 0.263 72,086 0.2548 -1.85%
2019-11-19 0 0.270 0.234 0.270 0.270 0.280 445,000 120,280 0.2703 0.258 0.224 0.258 0.258 0.268 464,901 0.2587 -3.57%
2019-11-18 0 0.280 0.270 0.280 0.265 0.285 992,000 274,395 0.2766 0.268 0.258 0.268 0.254 0.273 1,036,364 0.2648 0.00%
2019-11-15 0 0.280 0.280 0.285 0.280 0.290 367,000 104,885 0.2858 0.268 0.268 0.273 0.268 0.278 383,413 0.2736 -1.75%
2019-11-14 0 0.285 0.285 0.290 0.285 0.290 138,000 39,415 0.2856 0.273 0.273 0.278 0.273 0.278 144,172 0.2734 0.00%
2019-11-13 0 0.285 0.285 0.300 0.280 0.290 408,000 115,315 0.2826 0.273 0.273 0.287 0.268 0.278 426,247 0.2705 0.00%
2019-11-12 0 0.285 0.285 0.290 0.280 0.290 146,000 41,705 0.2857 0.273 0.273 0.278 0.268 0.278 152,529 0.2734 0.00%
2019-11-11 0 0.285 0.285 0.290 0.285 0.295 851,000 246,210 0.2893 0.273 0.273 0.278 0.273 0.282 889,059 0.2769 -3.39%
2019-11-08 0 0.295 0.290 0.295 0.290 0.300 1,963,000 576,220 0.2935 0.282 0.278 0.282 0.278 0.287 2,050,790 0.2810 0.00%
2019-11-07 0 0.295 0.290 0.295 0.290 0.300 2,249,000 667,755 0.2969 0.282 0.278 0.282 0.278 0.287 2,349,580 0.2842 0.00%
2019-11-06 0 0.295 0.290 0.295 0.290 0.300 1,349,000 395,805 0.2934 0.282 0.278 0.282 0.278 0.287 1,409,330 0.2808 1.72%
2019-11-05 0 0.290 0.290 0.300 0.285 0.300 1,875,000 549,745 0.2932 0.278 0.278 0.287 0.273 0.287 1,958,854 0.2806 1.75%
2019-11-04 0 0.285 0.280 0.285 0.280 0.290 367,000 104,320 0.2843 0.273 0.268 0.273 0.268 0.278 383,413 0.2721 0.00%
2019-11-01 0 0.285 0.285 0.295 0.280 0.300 2,724,000 785,880 0.2885 0.273 0.273 0.282 0.268 0.287 2,845,823 0.2762 -1.72%
2019-10-31 0 0.290 0.295 0.300 0.290 0.315 2,028,000 604,795 0.2982 0.278 0.282 0.287 0.278 0.302 2,118,697 0.2855 -3.33%
2019-10-30 0 0.300 0.300 0.305 0.290 0.300 1,892,000 562,025 0.2971 0.287 0.287 0.292 0.278 0.287 1,976,614 0.2843 0.00%
2019-10-29 0 0.300 0.295 0.300 0.295 0.300 331,000 99,150 0.2995 0.287 0.282 0.287 0.282 0.287 345,803 0.2867 1.69%
2019-10-28 0 0.295 0.295 0.300 0.295 0.295 5,000 1,475 0.2950 0.282 0.282 0.287 0.282 0.282 5,224 0.2824 0.00%
2019-10-25 0 0.295 0.295 0.300 0.295 0.305 1,047,000 314,075 0.3000 0.282 0.282 0.287 0.282 0.292 1,093,824 0.2871 -1.67%
2019-10-24 0 0.300 0.295 0.300 0.295 0.300 497,000 147,235 0.2962 0.287 0.282 0.287 0.282 0.287 519,227 0.2836 3.45%
2019-10-23 0 0.290 0.290 0.295 0.290 0.295 318,000 93,760 0.2948 0.278 0.278 0.282 0.278 0.282 332,222 0.2822 -1.69%
2019-10-22 0 0.295 0.295 0.300 0.295 0.320 1,629,000 488,025 0.2996 0.282 0.282 0.287 0.282 0.306 1,701,852 0.2868 -1.67%
2019-10-21 0 0.300 0.295 0.300 0.290 0.300 462,000 137,785 0.2982 0.287 0.282 0.287 0.278 0.287 482,662 0.2855 0.00%
2019-10-18 0 0.300 0.295 0.300 0.290 0.300 6,000 1,770 0.2950 0.287 0.282 0.287 0.278 0.287 6,268 0.2824 0.00%
2019-10-17 0 0.300 0.295 0.300 0.290 0.305 1,270,000 379,815 0.2991 0.287 0.282 0.287 0.278 0.292 1,326,797 0.2863 1.69%
2019-10-16 0 0.295 0.290 0.295 0.290 0.310 155,000 46,170 0.2979 0.282 0.278 0.282 0.278 0.297 161,932 0.2851 0.00%
2019-10-15 0 0.295 0.290 0.295 0.290 0.310 216,000 64,775 0.2999 0.282 0.278 0.282 0.278 0.297 225,660 0.2870 -1.67%
2019-10-14 0 0.300 0.290 0.300 0.290 0.315 1,241,000 374,605 0.3019 0.287 0.278 0.287 0.278 0.302 1,296,500 0.2889 -3.23%
2019-10-11 0 0.310 0.305 0.310 0.305 0.310 543,000 168,280 0.3099 0.297 0.292 0.297 0.292 0.297 567,284 0.2966 -1.59%
2019-10-10 0 0.315 0.310 0.315 0.310 0.315 55,000 17,095 0.3108 0.302 0.297 0.302 0.297 0.302 57,460 0.2975 -1.56%
2019-10-09 0 0.320 0.305 0.320 0.310 0.320 9,000 2,840 0.3156 0.306 0.292 0.306 0.297 0.306 9,402 0.3020 3.23%
2019-10-08 0 0.310 0.310 0.315 0.305 0.315 569,000 176,165 0.3096 0.297 0.297 0.302 0.292 0.302 594,447 0.2964 -1.59%
2019-10-04 0 0.315 0.315 0.320 0.305 0.315 115,000 36,175 0.3146 0.302 0.302 0.306 0.292 0.302 120,143 0.3011 -1.56%
2019-10-03 0 0.320 0.315 0.320 0.310 0.320 117,000 36,890 0.3153 0.306 0.302 0.306 0.297 0.306 122,232 0.3018 0.00%
2019-10-02 0 0.320 0.315 0.320 0.315 0.320 27,000 8,585 0.3180 0.306 0.302 0.306 0.302 0.306 28,207 0.3044 1.59%
2019-09-30 0 0.315 0.315 0.320 0.315 0.320 532,000 170,170 0.3199 0.302 0.302 0.306 0.302 0.306 555,792 0.3062 0.00%
2019-09-27 0 0.315 0.315 0.320 0.315 0.320 503,000 160,755 0.3196 0.302 0.302 0.306 0.302 0.306 525,495 0.3059 0.00%
2019-09-26 0 0.315 0.315 0.320 0.315 0.320 855,000 271,390 0.3174 0.302 0.302 0.306 0.302 0.306 893,237 0.3038 0.00%
2019-09-25 0 0.315 0.315 0.320 0.315 0.325 473,000 151,315 0.3199 0.302 0.302 0.306 0.302 0.311 494,154 0.3062 -1.56%
2019-09-24 0 0.320 0.315 0.320 0.315 0.340 3,403,000 1,103,490 0.3243 0.306 0.302 0.306 0.302 0.325 3,555,190 0.3104 -4.48%
2019-09-23 0 0.335 0.335 0.340 0.330 0.345 694,000 232,905 0.3356 0.321 0.321 0.325 0.316 0.330 725,037 0.3212 3.08%
2019-09-20 0 0.325 0.325 0.340 0.325 0.345 541,000 178,600 0.3301 0.311 0.311 0.325 0.311 0.330 565,195 0.3160 -4.41%
2019-09-19 0 0.340 0.340 0.345 0.340 0.345 331,000 112,635 0.3403 0.325 0.325 0.330 0.325 0.330 345,803 0.3257 -1.45%
2019-09-18 0 0.345 0.340 0.345 0.340 0.345 1,944,000 670,625 0.3450 0.330 0.325 0.330 0.325 0.330 2,030,940 0.3302 0.00%
2019-09-17 0 0.345 0.345 0.350 0.345 0.355 1,536,000 536,880 0.3495 0.330 0.330 0.335 0.330 0.340 1,604,693 0.3346 0.00%
2019-09-16 0 0.345 0.335 0.345 0.330 0.350 9,479,000 3,236,465 0.3414 0.330 0.321 0.330 0.316 0.335 9,902,922 0.3268 1.47%
2019-09-13 0 0.340 0.340 0.345 0.340 0.345 3,006,000 1,022,080 0.3400 0.325 0.325 0.330 0.325 0.330 3,140,435 0.3255 0.00%
2019-09-12 0 0.340 0.330 0.340 0.325 0.340 852,000 284,355 0.3338 0.325 0.316 0.325 0.311 0.325 890,103 0.3195 4.62%
2019-09-11 0 0.325 0.325 0.335 0.325 0.335 374,000 122,015 0.3262 0.311 0.311 0.321 0.311 0.321 390,726 0.3123 -1.52%
2019-09-10 0 0.330 0.325 0.335 0.330 0.335 1,167,000 385,630 0.3304 0.316 0.311 0.321 0.316 0.321 1,219,191 0.3163 -2.94%
2019-09-09 0 0.340 0.335 0.340 0.335 0.340 944,000 318,630 0.3375 0.325 0.321 0.325 0.321 0.325 986,218 0.3231 1.49%
2019-09-06 0 0.335 0.335 0.340 0.330 0.340 529,000 177,215 0.3350 0.321 0.321 0.325 0.316 0.325 552,658 0.3207 -1.47%
2019-09-05 0 0.340 0.335 0.340 0.330 0.340 960,000 320,310 0.3337 0.325 0.321 0.325 0.316 0.325 1,002,933 0.3194 3.03%
2019-09-04 0 0.330 0.330 0.340 0.325 0.335 1,066,000 351,715 0.3299 0.316 0.316 0.325 0.311 0.321 1,113,674 0.3158 -4.35%
2019-09-03 0 0.345 0.325 0.345 - - 0 0 - 0.330 0.311 0.330 - - 0 - 0.00%
2019-09-02 0 0.345 0.330 0.345 0.345 0.350 45,000 15,740 0.3498 0.330 0.316 0.330 0.330 0.335 47,012 0.3348 0.00%
2019-08-30 0 0.345 0.330 0.345 0.320 0.345 449,670 152,154 0.3384 0.330 0.316 0.330 0.306 0.330 469,780 0.3239 4.55%
2019-08-29 0 0.330 0.320 0.330 0.325 0.350 119,000 40,685 0.3419 0.316 0.306 0.316 0.311 0.335 124,322 0.3273 -2.94%
2019-08-28 0 0.340 0.340 0.360 0.340 0.355 380,000 131,715 0.3466 0.325 0.325 0.345 0.325 0.340 396,994 0.3318 0.00%
2019-08-27 0 0.340 0.335 0.350 0.315 0.365 589,000 192,430 0.3267 0.325 0.321 0.335 0.302 0.349 615,341 0.3127 7.94%
2019-08-26 0 0.315 0.315 0.320 0.315 0.325 491,000 155,935 0.3176 0.302 0.302 0.306 0.302 0.311 512,959 0.3040 0.00%
2019-08-23 0 0.315 0.315 0.325 0.315 0.370 1,239,000 395,320 0.3191 0.302 0.302 0.311 0.302 0.354 1,294,411 0.3054 -4.55%
2019-08-22 0 0.330 0.320 0.335 0.315 0.345 389,000 124,830 0.3209 0.316 0.306 0.321 0.302 0.330 406,397 0.3072 1.54%
2019-08-21 0 0.325 0.325 0.335 0.325 0.330 222,000 72,165 0.3251 0.311 0.311 0.321 0.311 0.316 231,928 0.3112 -1.52%
2019-08-20 0 0.330 0.325 0.335 0.320 0.330 24,000 7,775 0.3240 0.316 0.311 0.321 0.306 0.316 25,073 0.3101 3.13%
2019-08-19 0 0.320 0.320 0.330 0.320 0.330 242,000 78,830 0.3257 0.306 0.306 0.316 0.306 0.316 252,823 0.3118 -3.03%
2019-08-16 0 0.330 0.325 0.335 0.320 0.370 212,000 69,845 0.3295 0.316 0.311 0.321 0.306 0.354 221,481 0.3154 3.13%
2019-08-15 0 0.320 0.315 0.330 0.310 0.325 152,000 48,325 0.3179 0.306 0.302 0.316 0.297 0.311 158,798 0.3043 -1.54%
2019-08-14 0 0.325 0.315 0.330 0.325 0.345 178,000 58,850 0.3306 0.311 0.302 0.316 0.311 0.330 185,961 0.3165 0.00%
2019-08-13 0 0.325 0.325 0.330 0.325 0.330 616,000 200,470 0.3254 0.311 0.311 0.316 0.311 0.316 643,549 0.3115 0.00%
2019-08-12 0 0.325 0.325 0.335 0.325 0.330 293,000 95,820 0.3270 0.311 0.311 0.321 0.311 0.316 306,104 0.3130 -1.52%
2019-08-09 0 0.330 0.330 0.340 0.330 0.345 616,000 207,415 0.3367 0.316 0.316 0.325 0.316 0.330 643,549 0.3223 1.54%
2019-08-08 0 0.325 0.325 0.330 0.325 0.335 223,000 72,615 0.3256 0.311 0.311 0.316 0.311 0.321 232,973 0.3117 0.00%
2019-08-07 0 0.325 0.325 0.330 0.315 0.340 1,677,000 538,800 0.3213 0.311 0.311 0.316 0.302 0.325 1,751,999 0.3075 0.00%
2019-08-06 0 0.325 0.325 0.330 0.325 0.340 578,000 189,875 0.3285 0.311 0.311 0.316 0.311 0.325 603,849 0.3144 0.00%
2019-08-05 0 0.325 0.325 0.330 0.325 0.345 2,061,000 670,470 0.3253 0.311 0.311 0.316 0.311 0.330 2,153,172 0.3114 0.00%
2019-08-02 0 0.325 0.325 0.330 0.320 0.340 821,000 270,845 0.3299 0.311 0.311 0.316 0.306 0.325 857,717 0.3158 -4.41%
2019-08-01 0 0.340 0.340 0.345 0.320 0.355 2,989,000 1,017,505 0.3404 0.325 0.325 0.330 0.306 0.340 3,122,675 0.3258 6.25%
2019-07-31 0 0.320 0.320 0.325 0.315 0.340 4,712,000 1,525,230 0.3237 0.306 0.306 0.311 0.302 0.325 4,922,731 0.3098 -8.57%
2019-07-30 0 0.350 0.345 0.355 0.335 0.370 2,829,000 983,435 0.3476 0.335 0.330 0.340 0.321 0.354 2,955,519 0.3327 -4.11%
2019-07-29 0 0.365 0.360 0.370 0.365 0.395 2,407,000 919,450 0.3820 0.349 0.345 0.354 0.349 0.378 2,514,646 0.3656 -1.35%
2019-07-26 0 0.370 0.365 0.370 0.350 0.385 6,213,000 2,332,855 0.3755 0.354 0.349 0.354 0.335 0.369 6,490,859 0.3594 5.71%
2019-07-25 0 0.350 0.345 0.360 0.350 0.380 1,457,000 527,830 0.3623 0.335 0.330 0.345 0.335 0.364 1,522,160 0.3468 -5.41%
2019-07-24 0 0.370 0.365 0.370 0.350 0.375 6,235,000 2,280,965 0.3658 0.354 0.349 0.354 0.335 0.359 6,513,843 0.3502 5.71%
2019-07-23 0 0.350 0.345 0.350 0.335 0.360 5,948,000 2,097,090 0.3526 0.335 0.330 0.335 0.321 0.345 6,214,008 0.3375 7.69%
2019-07-22 0 0.325 0.320 0.330 0.315 0.355 5,462,000 1,817,485 0.3328 0.311 0.306 0.316 0.302 0.340 5,706,273 0.3185 1.56%
2019-07-19 0 0.320 0.315 0.320 0.315 0.325 4,555,000 1,462,110 0.3210 0.306 0.302 0.306 0.302 0.311 4,758,710 0.3072 1.59%
2019-07-18 0 0.315 0.315 0.320 0.310 0.315 661,000 205,150 0.3104 0.302 0.302 0.306 0.297 0.302 690,561 0.2971 3.28%
2019-07-17 0 0.305 0.305 0.315 0.305 0.320 808,000 255,635 0.3164 0.292 0.292 0.302 0.292 0.306 844,136 0.3028 -1.61%
2019-07-16 0 0.310 0.310 0.315 0.310 0.315 130,000 40,515 0.3117 0.297 0.297 0.302 0.297 0.302 135,814 0.2983 0.00%
2019-07-15 0 0.310 0.310 0.315 0.305 0.315 468,000 144,955 0.3097 0.297 0.297 0.302 0.292 0.302 488,930 0.2965 0.00%
2019-07-12 0 0.310 0.305 0.310 0.300 0.310 523,000 160,185 0.3063 0.297 0.292 0.297 0.287 0.297 546,390 0.2932 5.08%
2019-07-11 0 0.295 0.295 0.305 0.295 0.315 1,467,000 447,305 0.3049 0.282 0.282 0.292 0.282 0.302 1,532,607 0.2919 3.51%
2019-07-10 0 0.285 0.275 0.285 0.280 0.300 563,000 158,140 0.2809 0.273 0.263 0.273 0.268 0.287 588,179 0.2689 1.79%
2019-07-09 0 0.280 0.275 0.280 0.270 0.280 352,000 95,965 0.2726 0.268 0.263 0.268 0.258 0.268 367,742 0.2610 1.82%
2019-07-08 0 0.275 0.270 0.280 0.270 0.280 666,000 180,485 0.2710 0.263 0.258 0.268 0.258 0.268 695,785 0.2594 0.00%
2019-07-05 0 0.275 0.275 0.295 0.265 0.290 347,000 97,050 0.2797 0.263 0.263 0.282 0.254 0.278 362,519 0.2677 -1.79%
2019-07-04 0 0.280 0.270 0.280 0.260 0.310 2,223,000 592,620 0.2666 0.268 0.258 0.268 0.249 0.297 2,322,417 0.2552 -1.75%
2019-07-03 0 0.285 0.285 0.290 0.275 0.290 987,000 277,600 0.2813 0.273 0.273 0.278 0.263 0.278 1,031,141 0.2692 -1.72%
2019-07-02 0 0.290 0.285 0.290 0.280 0.295 1,440,000 417,950 0.2902 0.278 0.273 0.278 0.268 0.282 1,504,400 0.2778 -1.69%
2019-06-28 0 0.295 0.295 0.300 0.290 0.310 120,000 35,760 0.2980 0.282 0.282 0.287 0.278 0.297 125,367 0.2852 1.72%
2019-06-27 0 0.290 0.285 0.290 0.285 0.290 178,000 51,595 0.2899 0.278 0.273 0.278 0.273 0.278 185,961 0.2775 0.00%
2019-06-26 0 0.290 0.290 0.295 0.285 0.315 1,468,000 432,065 0.2943 0.278 0.278 0.282 0.273 0.302 1,533,652 0.2817 -3.33%
2019-06-25 0 0.300 0.300 0.310 - - 0 0 - 0.287 0.287 0.297 - - 0 - 1.69%
2019-06-24 0 0.295 0.295 0.305 0.295 0.320 4,933,000 1,473,125 0.2986 0.282 0.282 0.292 0.282 0.306 5,153,615 0.2858 -7.81%
2019-06-21 0 0.320 0.310 0.320 0.290 0.320 485,000 149,205 0.3076 0.306 0.297 0.306 0.278 0.306 506,690 0.2945 10.34%
2019-06-20 0 0.290 0.285 0.310 0.285 0.295 735,000 213,425 0.2904 0.278 0.273 0.297 0.273 0.282 767,871 0.2779 0.00%
2019-06-19 0 0.290 0.290 0.300 0.290 0.300 66,000 19,460 0.2948 0.278 0.278 0.287 0.278 0.287 68,952 0.2822 0.00%
2019-06-18 0 0.290 0.290 0.295 0.290 0.295 306,000 89,800 0.2935 0.278 0.278 0.282 0.278 0.282 319,685 0.2809 0.00%
2019-06-17 0 0.290 0.290 0.295 0.290 0.310 1,361,000 401,710 0.2952 0.278 0.278 0.282 0.278 0.297 1,421,867 0.2825 -1.69%
2019-06-14 0 0.295 0.295 0.310 0.290 0.315 371,000 112,780 0.3040 0.282 0.282 0.297 0.278 0.302 387,592 0.2910 1.72%
2019-06-13 0 0.290 0.290 0.295 0.285 0.295 708,000 207,015 0.2924 0.278 0.278 0.282 0.273 0.282 739,663 0.2799 0.00%
2019-06-12 0 0.290 0.285 0.300 0.270 0.295 839,000 240,180 0.2863 0.278 0.273 0.287 0.258 0.282 876,522 0.2740 -1.69%
2019-06-11 0 0.295 0.295 0.315 0.295 0.310 378,000 113,460 0.3002 0.282 0.282 0.302 0.282 0.297 394,905 0.2873 -1.67%
2019-06-10 0 0.300 0.300 0.320 - - 0 0 - 0.287 0.287 0.306 - - 0 - 0.00%
2019-06-06 0 0.300 0.300 0.310 0.300 0.320 294,000 89,765 0.3053 0.287 0.287 0.297 0.287 0.306 307,148 0.2923 -1.64%
2019-06-05 0 0.305 0.295 0.310 0.305 0.315 6,000 1,830 0.3050 0.292 0.282 0.297 0.292 0.302 6,268 0.2919 3.39%
2019-06-04 0 0.295 0.295 0.305 0.295 0.305 35,000 10,375 0.2964 0.282 0.282 0.292 0.282 0.292 36,565 0.2837 0.00%
2019-06-03 0 0.295 0.295 0.300 0.295 0.305 799,000 237,490 0.2972 0.282 0.282 0.287 0.282 0.292 834,733 0.2845 -3.28%
2019-05-31 0 0.305 0.300 0.305 0.300 0.310 110,000 33,120 0.3011 0.292 0.287 0.292 0.287 0.297 114,919 0.2882 3.39%
2019-05-30 0 0.295 0.295 0.310 0.295 0.310 546,000 163,555 0.2996 0.282 0.282 0.297 0.282 0.297 570,418 0.2867 0.00%
2019-05-29 0 0.295 0.295 0.300 0.295 0.310 127,000 38,330 0.3018 0.282 0.282 0.287 0.282 0.297 132,680 0.2889 0.00%
2019-05-28 0 0.295 0.295 0.300 0.285 0.300 1,917,000 570,200 0.2974 0.282 0.282 0.287 0.273 0.287 2,002,732 0.2847 1.72%
2019-05-27 0 0.290 0.280 0.295 0.285 0.300 1,851,000 534,680 0.2889 0.278 0.268 0.282 0.273 0.287 1,933,781 0.2765 0.00%
2019-05-24 0 0.290 0.285 0.290 0.280 0.315 2,249,000 665,500 0.2959 0.278 0.273 0.278 0.268 0.302 2,349,580 0.2832 -7.94%
2019-05-23 0 0.315 0.315 0.330 0.305 0.335 1,446,000 465,715 0.3221 0.302 0.302 0.316 0.292 0.321 1,510,668 0.3083 -5.97%
2019-05-22 0 0.335 0.330 0.335 0.330 0.345 4,879,000 1,640,465 0.3362 0.321 0.316 0.321 0.316 0.330 5,097,200 0.3218 -2.90%
2019-05-21 0 0.345 0.345 0.350 0.345 0.350 448,000 154,710 0.3453 0.330 0.330 0.335 0.330 0.335 468,036 0.3306 1.47%
2019-05-20 0 0.340 0.340 0.350 0.340 0.350 38,000 12,995 0.3420 0.325 0.325 0.335 0.325 0.335 39,699 0.3273 -1.45%
2019-05-17 0 0.345 0.340 0.350 0.340 0.345 891,000 303,100 0.3402 0.330 0.325 0.335 0.325 0.330 930,847 0.3256 1.47%
2019-05-16 0 0.340 0.340 0.350 0.335 0.345 1,314,000 444,390 0.3382 0.325 0.325 0.335 0.321 0.330 1,372,765 0.3237 0.00%
2019-05-15 0 0.340 0.340 0.345 0.335 0.350 157,000 53,475 0.3406 0.325 0.325 0.330 0.321 0.335 164,021 0.3260 0.00%
2019-05-14 0 0.340 0.340 0.350 0.335 0.345 1,344,000 454,850 0.3384 0.325 0.325 0.335 0.321 0.330 1,404,107 0.3239 0.00%
2019-05-10 0 0.340 0.340 0.350 0.340 0.355 2,344,000 811,310 0.3461 0.325 0.325 0.335 0.325 0.340 2,448,829 0.3313 -1.45%
2019-05-09 0 0.345 0.340 0.345 0.340 0.350 1,535,000 535,000 0.3485 0.330 0.325 0.330 0.325 0.335 1,603,649 0.3336 -1.43%
2019-05-08 0 0.350 0.350 0.355 0.350 0.360 981,000 346,035 0.3527 0.335 0.335 0.340 0.335 0.345 1,024,872 0.3376 -2.78%
2019-05-07 0 0.360 0.360 0.370 0.355 0.370 318,000 115,065 0.3618 0.345 0.345 0.354 0.340 0.354 332,222 0.3464 -1.37%
2019-05-06 0 0.365 0.360 0.370 0.355 0.365 1,082,000 386,795 0.3575 0.349 0.345 0.354 0.340 0.349 1,130,389 0.3422 1.39%
2019-05-03 0 0.360 0.360 0.365 0.360 0.370 49,000 17,800 0.3633 0.345 0.345 0.349 0.345 0.354 51,191 0.3477 0.00%
2019-05-02 0 0.360 0.360 0.375 - - 0 0 - 0.345 0.345 0.359 - - 0 - 0.00%
2019-04-30 0 0.360 0.360 0.370 0.360 0.375 108,000 38,975 0.3609 0.345 0.345 0.354 0.345 0.359 112,830 0.3454 -2.70%
2019-04-29 0 0.370 0.350 0.370 0.350 0.375 351,000 128,660 0.3666 0.354 0.335 0.354 0.335 0.359 366,697 0.3509 2.78%
2019-04-26 0 0.360 0.350 0.360 0.350 0.380 2,290,000 820,540 0.3583 0.345 0.335 0.345 0.335 0.364 2,392,414 0.3430 4.35%
2019-04-25 0 0.345 0.345 0.355 0.340 0.375 2,427,000 869,035 0.3581 0.330 0.330 0.340 0.325 0.359 2,535,541 0.3427 -8.00%
2019-04-24 0 0.375 0.370 0.375 0.370 0.385 582,000 219,640 0.3774 0.359 0.354 0.359 0.354 0.369 608,028 0.3612 0.00%
2019-04-23 0 0.375 0.375 0.390 0.375 0.390 277,000 107,045 0.3864 0.359 0.359 0.373 0.359 0.373 289,388 0.3699 0.00%
2019-04-18 0 0.375 0.370 0.380 0.370 0.390 596,000 224,400 0.3765 0.359 0.354 0.364 0.354 0.373 622,654 0.3604 -1.32%
2019-04-17 0 0.380 0.370 0.380 0.365 0.385 609,000 226,275 0.3716 0.364 0.354 0.364 0.349 0.369 636,236 0.3556 2.70%
2019-04-16 0 0.370 0.370 0.380 0.370 0.385 306,000 113,970 0.3725 0.354 0.354 0.364 0.354 0.369 319,685 0.3565 0.00%
2019-04-15 0 0.370 0.370 0.375 0.370 0.400 1,480,000 562,590 0.3801 0.354 0.354 0.359 0.354 0.383 1,546,189 0.3639 0.00%
2019-04-12 0 0.370 0.370 0.375 0.365 0.385 1,907,000 706,425 0.3704 0.354 0.354 0.359 0.349 0.369 1,992,285 0.3546 -1.33%
2019-04-11 0 0.375 0.370 0.375 0.370 0.390 2,838,000 1,078,355 0.3800 0.359 0.354 0.359 0.354 0.373 2,964,922 0.3637 -3.85%
2019-04-10 0 0.390 0.380 0.390 0.365 0.390 1,081,314 410,909 0.3800 0.373 0.364 0.373 0.349 0.373 1,129,673 0.3637 4.00%
2019-04-09 0 0.375 0.370 0.375 0.355 0.410 4,738,000 1,754,555 0.3703 0.359 0.354 0.359 0.340 0.392 4,949,894 0.3545 -1.32%
2019-04-08 0 0.380 0.380 0.385 0.380 0.415 7,460,000 2,923,933 0.3919 0.364 0.364 0.369 0.364 0.397 7,793,627 0.3752 -7.32%
2019-04-04 0 0.410 0.410 0.415 0.410 0.430 1,824,000 759,465 0.4164 0.392 0.392 0.397 0.392 0.412 1,905,573 0.3985 -2.38%
2019-04-03 0 0.420 0.420 0.425 0.415 0.430 7,944,000 3,350,430 0.4218 0.402 0.402 0.407 0.397 0.412 8,299,273 0.4037 1.20%
2019-04-02 0 0.415 0.415 0.420 0.410 0.420 2,310,000 958,715 0.4150 0.397 0.397 0.402 0.392 0.402 2,413,308 0.3973 -1.19%
2019-04-01 0 0.420 0.415 0.420 0.390 0.420 2,868,000 1,160,695 0.4047 0.402 0.397 0.402 0.373 0.402 2,996,263 0.3874 5.00%
2019-03-29 0 0.400 0.400 0.405 0.370 0.410 4,458,000 1,764,750 0.3959 0.383 0.383 0.388 0.354 0.392 4,657,371 0.3789 1.27%
2019-03-28 0 0.395 0.395 0.400 0.385 0.405 1,495,000 593,840 0.3972 0.378 0.378 0.383 0.369 0.388 1,561,860 0.3802 0.00%
2019-03-27 0 0.395 0.395 0.400 0.380 0.400 2,055,000 806,965 0.3927 0.378 0.378 0.383 0.364 0.383 2,146,904 0.3759 -1.25%
2019-03-26 0 0.400 0.400 0.405 0.390 0.420 2,594,000 1,042,005 0.4017 0.383 0.383 0.388 0.373 0.402 2,710,009 0.3845 -3.61%
2019-03-25 0 0.415 0.410 0.415 0.400 0.420 3,613,000 1,501,415 0.4156 0.397 0.392 0.397 0.383 0.402 3,774,581 0.3978 -1.19%
2019-03-22 0 0.420 0.415 0.420 0.410 0.420 3,673,000 1,520,635 0.4140 0.402 0.397 0.402 0.392 0.402 3,837,265 0.3963 0.00%
2019-03-21 0 0.420 0.415 0.420 0.410 0.430 4,605,000 1,920,990 0.4172 0.402 0.397 0.402 0.392 0.412 4,810,946 0.3993 -1.18%
2019-03-20 0 0.425 0.415 0.425 0.415 0.430 2,378,000 999,820 0.4204 0.407 0.397 0.407 0.397 0.412 2,484,349 0.4024 1.19%
2019-03-19 0 0.420 0.420 0.425 0.415 0.440 3,553,000 1,494,705 0.4207 0.402 0.402 0.407 0.397 0.421 3,711,898 0.4027 0.00%
2019-03-18 0 0.420 0.415 0.420 0.410 0.420 1,172,000 488,160 0.4165 0.402 0.397 0.402 0.392 0.402 1,224,414 0.3987 0.00%
2019-03-15 0 0.420 0.410 0.420 0.405 0.420 4,689,000 1,940,685 0.4139 0.402 0.392 0.402 0.388 0.402 4,898,702 0.3962 0.00%
2019-03-14 0 0.420 0.410 0.420 0.405 0.425 7,972,000 3,301,945 0.4142 0.402 0.392 0.402 0.388 0.407 8,328,525 0.3965 -2.33%
2019-03-13 0 0.430 0.425 0.430 0.415 0.440 4,524,000 1,905,160 0.4211 0.412 0.407 0.412 0.397 0.421 4,726,323 0.4031 0.00%
2019-03-12 0 0.430 0.435 0.440 0.400 0.460 29,372,000 12,384,950 0.4217 0.412 0.416 0.421 0.383 0.440 30,685,580 0.4036 -3.37%
2019-03-11 0 0.445 0.440 0.445 0.410 0.455 35,491,000 15,538,715 0.4378 0.426 0.421 0.426 0.392 0.436 37,078,235 0.4191 8.54%
2019-03-08 0 0.410 0.410 0.415 0.385 0.490 56,480,000 24,883,965 0.4406 0.392 0.392 0.397 0.369 0.469 59,005,909 0.4217 7.89%
2019-03-07 0 0.380 0.375 0.380 0.345 0.390 27,040,000 9,798,990 0.3624 0.364 0.359 0.364 0.330 0.373 28,249,288 0.3469 10.14%
2019-03-06 0 0.345 0.345 0.350 0.340 0.350 5,130,000 1,763,725 0.3438 0.330 0.330 0.335 0.325 0.335 5,359,425 0.3291 1.47%
2019-03-05 0 0.340 0.340 0.345 0.335 0.345 3,480,000 1,185,560 0.3407 0.325 0.325 0.330 0.321 0.330 3,635,633 0.3261 1.49%
2019-03-04 0 0.335 0.335 0.340 0.335 0.355 11,109,000 3,753,185 0.3379 0.321 0.321 0.325 0.321 0.340 11,605,819 0.3234 0.00%
2019-03-01 0 0.335 0.335 0.345 0.335 0.355 7,953,000 2,715,710 0.3415 0.321 0.321 0.330 0.321 0.340 8,308,676 0.3269 0.00%
2019-02-28 0 0.335 0.335 0.340 0.330 0.340 3,280,000 1,101,075 0.3357 0.321 0.321 0.325 0.316 0.325 3,426,689 0.3213 1.52%
2019-02-27 0 0.330 0.330 0.335 0.330 0.340 2,099,000 702,695 0.3348 0.316 0.316 0.321 0.316 0.325 2,192,872 0.3204 -1.49%
2019-02-26 0 0.335 0.330 0.335 0.325 0.340 2,542,000 843,570 0.3319 0.321 0.316 0.321 0.311 0.325 2,655,684 0.3176 1.52%
2019-02-25 0 0.330 0.330 0.335 0.320 0.335 6,492,000 2,129,515 0.3280 0.316 0.316 0.321 0.306 0.321 6,782,336 0.3140 0.00%
2019-02-22 0 0.330 0.325 0.330 0.325 0.335 2,508,000 827,205 0.3298 0.316 0.311 0.316 0.311 0.321 2,620,163 0.3157 0.00%
2019-02-21 0 0.330 0.330 0.335 0.325 0.340 5,868,000 1,964,765 0.3348 0.316 0.316 0.321 0.311 0.325 6,130,430 0.3205 1.54%
2019-02-20 0 0.325 0.325 0.330 0.315 0.340 14,576,000 4,849,220 0.3327 0.311 0.311 0.316 0.302 0.325 15,227,871 0.3184 -1.52%
2019-02-19 0 0.330 0.330 0.335 0.320 0.335 1,584,000 521,800 0.3294 0.316 0.316 0.321 0.306 0.321 1,654,840 0.3153 3.13%
2019-02-18 0 0.320 0.320 0.325 0.315 0.325 779,000 251,010 0.3222 0.306 0.306 0.311 0.302 0.311 813,839 0.3084 0.00%
2019-02-15 0 0.320 0.320 0.325 0.315 0.330 1,083,000 353,810 0.3267 0.306 0.306 0.311 0.302 0.316 1,131,434 0.3127 -3.03%
2019-02-14 0 0.330 0.320 0.335 0.310 0.335 4,891,000 1,532,915 0.3134 0.316 0.306 0.321 0.297 0.321 5,109,736 0.3000 6.45%
2019-02-13 0 0.310 0.310 0.325 0.305 0.330 3,731,000 1,183,470 0.3172 0.297 0.297 0.311 0.292 0.316 3,897,858 0.3036 -6.06%
2019-02-12 0 0.330 0.330 0.335 0.330 0.340 202,000 67,745 0.3354 0.316 0.316 0.321 0.316 0.325 211,034 0.3210 -1.49%
2019-02-11 0 0.335 0.330 0.335 0.330 0.335 2,378,000 789,800 0.3321 0.321 0.316 0.321 0.316 0.321 2,484,349 0.3179 -1.47%
2019-02-08 0 0.340 0.335 0.345 - - 0 0 - 0.325 0.321 0.330 - - 0 - 0.00%
2019-02-04 0 0.340 0.335 0.340 0.340 0.340 47,000 15,980 0.3400 0.325 0.321 0.325 0.325 0.325 49,102 0.3254 0.00%
2019-02-01 0 0.340 0.340 0.345 0.335 0.345 1,858,000 634,035 0.3412 0.325 0.325 0.330 0.321 0.330 1,941,094 0.3266 1.49%
2019-01-31 0 0.335 0.330 0.335 0.335 0.345 2,358,000 799,445 0.3390 0.321 0.316 0.321 0.321 0.330 2,463,455 0.3245 0.00%
2019-01-30 0 0.335 0.335 0.340 0.335 0.340 1,513,000 511,535 0.3381 0.321 0.321 0.325 0.321 0.325 1,580,665 0.3236 1.52%
2019-01-29 0 0.330 0.330 0.340 0.330 0.350 2,304,000 776,055 0.3368 0.316 0.316 0.325 0.316 0.335 2,407,040 0.3224 0.00%
2019-01-28 0 0.330 0.325 0.330 0.330 0.345 2,417,000 802,920 0.3322 0.316 0.311 0.316 0.316 0.330 2,525,094 0.3180 -2.94%
2019-01-25 0 0.340 0.335 0.340 0.330 0.345 561,000 188,445 0.3359 0.325 0.321 0.325 0.316 0.330 586,089 0.3215 3.03%
2019-01-24 0 0.330 0.330 0.335 0.330 0.335 858,000 284,765 0.3319 0.316 0.316 0.321 0.316 0.321 896,372 0.3177 -1.49%
2019-01-23 0 0.335 0.335 0.340 0.335 0.350 2,245,000 754,935 0.3363 0.321 0.321 0.325 0.321 0.335 2,345,401 0.3219 -2.90%
2019-01-22 0 0.345 0.335 0.345 0.335 0.345 419,000 141,820 0.3385 0.330 0.321 0.330 0.321 0.330 437,739 0.3240 0.00%
2019-01-21 0 0.345 0.335 0.350 0.335 0.350 1,251,000 428,370 0.3424 0.330 0.321 0.335 0.321 0.335 1,306,947 0.3278 1.47%
2019-01-18 0 0.340 0.340 0.345 0.340 0.350 220,000 75,410 0.3428 0.325 0.325 0.330 0.325 0.335 229,839 0.3281 -1.45%
2019-01-17 0 0.345 0.345 0.350 0.340 0.355 818,000 284,705 0.3481 0.330 0.330 0.335 0.325 0.340 854,583 0.3332 0.00%
2019-01-16 0 0.345 0.340 0.345 0.340 0.345 334,000 114,780 0.3437 0.330 0.325 0.330 0.325 0.330 348,937 0.3289 1.47%
2019-01-15 0 0.340 0.335 0.340 0.330 0.345 2,114,000 704,905 0.3334 0.325 0.321 0.325 0.316 0.330 2,208,543 0.3192 -1.45%
2019-01-14 0 0.345 0.335 0.345 0.335 0.345 4,000,992 1,360,402 0.3400 0.330 0.321 0.330 0.321 0.330 4,179,925 0.3255 2.99%
2019-01-11 0 0.335 0.335 0.340 0.330 0.355 3,534,000 1,194,035 0.3379 0.321 0.321 0.325 0.316 0.340 3,692,048 0.3234 0.00%
2019-01-10 0 0.335 0.330 0.335 0.330 0.335 3,301,000 1,090,415 0.3303 0.321 0.316 0.321 0.316 0.321 3,448,628 0.3162 0.00%
2019-01-09 0 0.335 0.330 0.335 0.330 0.345 2,614,000 868,470 0.3322 0.321 0.316 0.321 0.316 0.330 2,730,904 0.3180 0.00%
2019-01-08 0 0.335 0.335 0.340 0.335 0.345 5,198,000 1,743,405 0.3354 0.321 0.321 0.325 0.321 0.330 5,430,466 0.3210 0.00%
2019-01-07 0 0.335 0.330 0.335 0.330 0.345 1,865,000 626,285 0.3358 0.321 0.316 0.321 0.316 0.330 1,948,407 0.3214 0.00%
2019-01-04 0 0.335 0.330 0.335 0.330 0.345 2,575,000 860,915 0.3343 0.321 0.316 0.321 0.316 0.330 2,690,160 0.3200 0.00%
2019-01-03 0 0.335 0.330 0.335 0.330 0.355 2,741,000 926,260 0.3379 0.321 0.316 0.321 0.316 0.340 2,863,584 0.3235 -4.29%
2019-01-02 0 0.350 0.345 0.350 0.340 0.360 3,023,000 1,051,785 0.3479 0.335 0.330 0.335 0.325 0.345 3,158,195 0.3330 -1.41%
2018-12-31 0 0.355 0.350 0.355 0.345 0.360 449,000 158,400 0.3528 0.340 0.335 0.340 0.330 0.345 469,080 0.3377 2.90%
2018-12-28 0 0.345 0.340 0.345 0.335 0.360 3,539,000 1,206,410 0.3409 0.330 0.325 0.330 0.321 0.345 3,697,272 0.3263 -2.82%
2018-12-27 0 0.355 0.350 0.355 0.350 0.395 8,013,000 2,904,965 0.3625 0.340 0.335 0.340 0.335 0.378 8,371,359 0.3470 -4.05%
2018-12-24 0 0.370 0.365 0.370 0.280 0.375 11,583,000 3,922,040 0.3386 0.354 0.349 0.354 0.268 0.359 12,101,017 0.3241 23.33%
2018-12-21 0 0.300 0.300 0.305 0.300 0.335 7,007,578 2,229,981 0.3182 0.287 0.287 0.292 0.287 0.321 7,320,972 0.3046 -10.45%
2018-12-20 0 0.335 0.335 0.340 0.335 0.360 5,891,000 1,983,960 0.3368 0.321 0.321 0.325 0.321 0.345 6,154,458 0.3224 -2.90%
2018-12-19 0 0.345 0.345 0.350 0.340 0.370 6,936,000 2,469,895 0.3561 0.330 0.330 0.335 0.325 0.354 7,246,193 0.3409 0.00%
2018-12-18 0 0.345 0.340 0.345 0.335 0.365 6,928,000 2,386,355 0.3445 0.330 0.325 0.330 0.321 0.349 7,237,835 0.3297 2.99%
2018-12-17 0 0.335 0.335 0.345 0.335 0.350 2,285,000 777,450 0.3402 0.321 0.321 0.330 0.321 0.335 2,387,190 0.3257 0.00%
2018-12-14 0 0.335 0.335 0.340 0.335 0.360 3,308,000 1,134,265 0.3429 0.321 0.321 0.325 0.321 0.345 3,455,941 0.3282 0.00%
2018-12-13 0 0.335 0.330 0.335 0.330 0.350 5,577,000 1,880,610 0.3372 0.321 0.316 0.321 0.316 0.335 5,826,416 0.3228 0.00%
2018-12-12 0 0.335 0.330 0.335 0.330 0.385 13,550,000 4,700,630 0.3469 0.321 0.316 0.321 0.316 0.369 14,155,986 0.3321 1.52%
2018-12-11 0 0.330 0.330 0.335 0.330 0.350 4,351,000 1,457,750 0.3350 0.316 0.316 0.321 0.316 0.335 4,545,586 0.3207 0.00%
2018-12-10 0 0.330 0.330 0.335 0.330 0.345 9,414,000 3,149,215 0.3345 0.316 0.316 0.321 0.316 0.330 9,835,015 0.3202 1.54%
2018-12-07 0 0.325 0.325 0.330 0.320 0.335 2,151,000 707,750 0.3290 0.311 0.311 0.316 0.306 0.321 2,247,197 0.3149 -1.52%
2018-12-06 0 0.330 0.325 0.335 0.320 0.335 1,478,000 481,265 0.3256 0.316 0.311 0.321 0.306 0.321 1,544,099 0.3117 0.00%
2018-12-05 0 0.330 0.320 0.335 0.320 0.335 7,366,000 2,424,495 0.3291 0.316 0.306 0.321 0.306 0.321 7,695,424 0.3151 1.54%
2018-12-04 0 0.325 0.325 0.330 0.305 0.335 4,717,306 1,510,972 0.3203 0.311 0.311 0.316 0.292 0.321 4,928,274 0.3066 4.84%
2018-12-03 0 0.310 0.310 0.315 0.290 0.325 7,086,000 2,213,275 0.3123 0.297 0.297 0.302 0.278 0.311 7,402,901 0.2990 10.71%
2018-11-30 0 0.280 0.280 0.290 0.250 0.335 29,620,800 8,508,879 0.2873 0.268 0.268 0.278 0.239 0.321 30,945,507 0.2750 -6.67%
2018-11-29 0 0.300 0.300 0.315 0.280 0.335 7,702,000 2,324,345 0.3018 0.287 0.287 0.302 0.268 0.321 8,046,450 0.2889 -4.76%
2018-11-28 0 0.315 0.315 0.320 0.305 0.330 4,254,000 1,361,995 0.3202 0.302 0.302 0.306 0.292 0.316 4,444,248 0.3065 -3.08%
2018-11-27 0 0.325 0.320 0.325 0.320 0.335 6,496,000 2,122,870 0.3268 0.311 0.306 0.311 0.306 0.321 6,786,515 0.3128 -1.52%
2018-11-26 0 0.330 0.325 0.330 0.325 0.345 2,622,000 865,485 0.3301 0.316 0.311 0.316 0.311 0.330 2,739,262 0.3160 1.54%
2018-11-23 0 0.325 0.325 0.330 0.320 0.330 1,870,000 610,135 0.3263 0.311 0.311 0.316 0.306 0.316 1,953,630 0.3123 0.00%
2018-11-22 0 0.325 0.320 0.325 0.325 0.335 2,468,000 815,910 0.3306 0.311 0.306 0.311 0.311 0.321 2,578,374 0.3164 -1.52%
2018-11-21 0 0.330 0.325 0.330 0.325 0.335 3,524,000 1,166,415 0.3310 0.316 0.311 0.316 0.311 0.321 3,681,601 0.3168 -1.49%
2018-11-20 0 0.335 0.330 0.335 0.320 0.335 4,981,876 1,657,628 0.3327 0.321 0.316 0.321 0.306 0.321 5,204,676 0.3185 0.00%
2018-11-19 0 0.335 0.330 0.335 0.325 0.340 4,989,000 1,662,535 0.3332 0.321 0.316 0.321 0.311 0.325 5,212,119 0.3190 1.52%
2018-11-16 0 0.330 0.325 0.330 0.320 0.330 1,840,000 605,555 0.3291 0.316 0.311 0.316 0.306 0.316 1,922,289 0.3150 0.00%
2018-11-15 0 0.330 0.320 0.330 0.320 0.370 2,495,000 821,405 0.3292 0.316 0.306 0.316 0.306 0.354 2,606,582 0.3151 0.00%
2018-11-14 0 0.330 0.325 0.330 0.330 0.330 1,045,000 344,850 0.3300 0.316 0.311 0.316 0.316 0.316 1,091,735 0.3159 0.00%
2018-11-13 0 0.330 0.325 0.330 0.330 0.330 957,000 315,810 0.3300 0.316 0.311 0.316 0.316 0.316 999,799 0.3159 -1.49%
2018-11-12 0 0.335 0.330 0.335 0.330 0.355 306,000 102,795 0.3359 0.321 0.316 0.321 0.316 0.340 319,685 0.3216 0.00%
2018-11-09 0 0.335 0.330 0.335 0.330 0.340 1,126,000 376,180 0.3341 0.321 0.316 0.321 0.316 0.325 1,176,357 0.3198 1.52%
2018-11-08 0 0.330 0.325 0.330 0.325 0.340 643,000 213,230 0.3316 0.316 0.311 0.316 0.311 0.325 671,756 0.3174 -1.49%
2018-11-07 0 0.335 0.330 0.335 0.330 0.340 599,000 198,990 0.3322 0.321 0.316 0.321 0.316 0.325 625,789 0.3180 1.52%
2018-11-06 0 0.330 0.325 0.330 0.325 0.345 1,447,000 479,862 0.3316 0.316 0.311 0.316 0.311 0.330 1,511,713 0.3174 -1.49%
2018-11-05 0 0.335 0.330 0.335 0.320 0.335 265,000 88,260 0.3331 0.321 0.316 0.321 0.306 0.321 276,851 0.3188 3.08%
2018-11-02 0 0.325 0.320 0.325 0.320 0.335 1,396,000 459,600 0.3292 0.311 0.306 0.311 0.306 0.321 1,458,432 0.3151 3.17%
2018-11-01 0 0.315 0.310 0.320 0.305 0.325 1,746,000 548,785 0.3143 0.302 0.297 0.306 0.292 0.311 1,824,085 0.3009 0.00%
2018-10-31 0 0.315 0.310 0.315 0.315 0.330 1,770,500 574,082 0.3242 0.302 0.297 0.302 0.302 0.316 1,849,681 0.3104 -4.55%
2018-10-30 0 0.330 0.320 0.330 0.305 0.330 1,096,000 349,275 0.3187 0.316 0.306 0.316 0.292 0.316 1,145,016 0.3050 6.45%
2018-10-29 0 0.310 0.305 0.315 0.310 0.325 916,700 287,653 0.3138 0.297 0.292 0.302 0.297 0.311 957,697 0.3004 -4.62%
2018-10-26 0 0.325 0.325 0.330 0.325 0.330 1,552,000 508,605 0.3277 0.311 0.311 0.316 0.311 0.316 1,621,409 0.3137 -1.52%
2018-10-25 0 0.330 0.320 0.330 0.315 0.335 1,364,624 445,200 0.3262 0.316 0.306 0.316 0.302 0.321 1,425,653 0.3123 0.00%
2018-10-24 0 0.330 0.325 0.330 0.325 0.335 587,000 193,925 0.3304 0.316 0.311 0.316 0.311 0.321 613,252 0.3162 1.54%
2018-10-23 0 0.325 0.325 0.335 0.325 0.345 1,162,000 389,125 0.3349 0.311 0.311 0.321 0.311 0.330 1,213,967 0.3205 -2.99%
2018-10-22 0 0.335 0.345 0.350 0.320 0.345 3,555,000 1,202,710 0.3383 0.321 0.330 0.335 0.306 0.330 3,713,987 0.3238 0.00%
2018-10-19 0 0.335 0.320 0.335 0.320 0.345 2,530,000 844,690 0.3339 0.321 0.306 0.321 0.306 0.330 2,643,147 0.3196 -2.90%
2018-10-18 0 0.345 0.340 0.345 0.320 0.350 2,890,000 980,635 0.3393 0.330 0.325 0.330 0.306 0.335 3,019,247 0.3248 7.81%
2018-10-16 0 0.320 0.315 0.320 0.315 0.335 1,652,000 539,945 0.3268 0.306 0.302 0.306 0.302 0.321 1,725,881 0.3129 -3.03%
2018-10-15 0 0.330 0.325 0.330 0.320 0.345 2,969,000 971,380 0.3272 0.316 0.311 0.316 0.306 0.330 3,101,780 0.3132 3.13%
2018-10-12 0 0.320 0.320 0.325 0.315 0.340 555,000 180,240 0.3248 0.306 0.306 0.311 0.302 0.325 579,821 0.3109 0.00%
2018-10-11 0 0.320 0.310 0.320 0.300 0.350 2,117,000 691,525 0.3267 0.306 0.297 0.306 0.287 0.335 2,211,677 0.3127 -3.03%
2018-10-10 0 0.330 0.330 0.340 0.330 0.355 412,032 141,595 0.3437 0.316 0.316 0.325 0.316 0.340 430,459 0.3289 -7.04%
2018-10-09 0 0.355 0.350 0.355 0.350 0.380 2,143,778 767,409 0.3580 0.340 0.335 0.340 0.335 0.364 2,239,652 0.3426 -7.79%
2018-10-08 0 0.385 0.380 0.385 0.370 0.395 2,218,000 849,100 0.3828 0.369 0.364 0.369 0.354 0.378 2,317,194 0.3664 -6.10%
2018-10-05 0 0.410 0.395 0.410 0.380 0.415 1,759,000 697,475 0.3965 0.392 0.378 0.392 0.364 0.397 1,837,666 0.3795 1.23%
2018-10-04 0 0.405 0.400 0.405 0.365 0.410 687,000 273,870 0.3986 0.388 0.383 0.388 0.349 0.392 717,724 0.3816 -1.22%
2018-10-03 0 0.410 0.405 0.410 0.400 0.425 3,186,000 1,321,160 0.4147 0.392 0.388 0.392 0.383 0.407 3,328,485 0.3969 1.23%
2018-10-02 0 0.405 0.390 0.405 0.385 0.410 1,750,000 693,440 0.3963 0.388 0.373 0.388 0.369 0.392 1,828,264 0.3793 3.85%
2018-09-28 0 0.390 0.385 0.395 0.340 0.420 3,702,000 1,420,485 0.3837 0.373 0.369 0.378 0.325 0.402 3,867,562 0.3673 8.33%
2018-09-27 0 0.360 0.350 0.360 0.350 0.380 2,198,000 795,645 0.3620 0.345 0.335 0.345 0.335 0.364 2,296,299 0.3465 1.41%
2018-09-26 0 0.355 0.345 0.360 0.335 0.405 6,429,000 2,270,505 0.3532 0.340 0.330 0.345 0.321 0.388 6,716,519 0.3380 -15.48%
2018-09-24 0 0.420 0.410 0.420 0.410 0.450 3,691,000 1,553,220 0.4208 0.402 0.392 0.402 0.392 0.431 3,856,070 0.4028 0.00%
2018-09-21 0 0.420 0.420 0.425 0.405 0.430 16,258,412 6,810,261 0.4189 0.402 0.402 0.407 0.388 0.412 16,985,524 0.4009 6.33%
2018-09-20 0 0.395 0.395 0.400 0.325 0.445 15,629,000 6,135,535 0.3926 0.378 0.378 0.383 0.311 0.426 16,327,963 0.3758 23.44%
2018-09-19 0 0.320 0.320 0.325 0.280 0.330 5,066,000 1,573,895 0.3107 0.306 0.306 0.311 0.268 0.316 5,292,563 0.2974 14.29%
2018-09-18 0 0.280 0.280 0.285 0.245 0.285 3,728,000 987,879 0.2650 0.268 0.268 0.273 0.235 0.273 3,894,724 0.2536 12.00%
2018-09-17 0 0.250 0.247 0.250 0.242 0.260 2,716,000 675,300 0.2486 0.239 0.236 0.239 0.232 0.249 2,837,465 0.2380 0.00%
2018-09-14 0 0.250 0.247 0.250 0.245 0.260 4,908,000 1,230,882 0.2508 0.239 0.236 0.239 0.235 0.249 5,127,496 0.2401 -1.96%
2018-09-13 0 0.255 0.250 0.260 0.245 0.270 5,809,000 1,465,201 0.2522 0.244 0.239 0.249 0.235 0.258 6,068,791 0.2414 -3.77%
2018-09-12 0 0.265 0.265 0.270 0.260 0.280 2,475,000 674,920 0.2727 0.254 0.254 0.258 0.249 0.268 2,585,687 0.2610 -1.85%
2018-09-11 0 0.270 0.265 0.275 0.260 0.310 1,922,000 535,670 0.2787 0.258 0.254 0.263 0.249 0.297 2,007,956 0.2668 -10.00%
2018-09-10 0 0.300 0.300 0.305 0.300 0.340 6,156,000 1,895,670 0.3079 0.287 0.287 0.292 0.287 0.325 6,431,310 0.2948 -16.67%
2018-09-07 0 0.360 0.360 0.365 0.345 0.370 14,060,000 5,049,380 0.3591 0.345 0.345 0.349 0.330 0.354 14,688,794 0.3438 -2.70%
2018-09-06 0 0.370 0.365 0.370 0.365 0.390 7,211,000 2,689,640 0.3730 0.354 0.349 0.354 0.349 0.373 7,533,492 0.3570 -3.90%
2018-09-05 0 0.385 0.385 0.390 0.385 0.395 2,650,000 1,034,585 0.3904 0.369 0.369 0.373 0.369 0.378 2,768,514 0.3737 -2.53%
2018-09-04 0 0.395 0.390 0.395 0.390 0.400 1,933,500 763,847 0.3951 0.378 0.373 0.378 0.373 0.383 2,019,970 0.3781 0.00%
2018-09-03 0 0.395 0.385 0.395 0.390 0.400 2,190,000 861,686 0.3935 0.378 0.369 0.378 0.373 0.383 2,287,942 0.3766 1.28%
2018-08-31 0 0.390 0.390 0.395 0.390 0.410 3,105,000 1,227,955 0.3955 0.373 0.373 0.378 0.373 0.392 3,243,862 0.3785 -3.70%
2018-08-30 0 0.405 0.400 0.405 0.400 0.410 700,000 282,290 0.4033 0.388 0.383 0.388 0.383 0.392 731,306 0.3860 0.00%
2018-08-29 0 0.405 0.405 0.410 0.400 0.420 2,962,000 1,202,930 0.4061 0.388 0.388 0.392 0.383 0.402 3,094,467 0.3887 -3.57%
2018-08-28 0 0.420 0.415 0.420 0.390 0.420 4,293,000 1,755,525 0.4089 0.402 0.397 0.402 0.373 0.402 4,484,992 0.3914 6.33%
2018-08-27 0 0.395 0.395 0.400 0.380 0.410 9,674,000 3,825,285 0.3954 0.378 0.378 0.383 0.364 0.392 10,106,642 0.3785 -8.14%
2018-08-24 0 0.430 0.425 0.430 0.425 0.430 1,453,000 622,840 0.4287 0.412 0.407 0.412 0.407 0.412 1,517,981 0.4103 0.00%
2018-08-23 0 0.430 0.425 0.430 0.425 0.435 6,304,000 2,706,490 0.4293 0.412 0.407 0.412 0.407 0.416 6,585,929 0.4110 0.00%
2018-08-22 0 0.430 0.420 0.430 0.420 0.430 3,086,000 1,309,970 0.4245 0.412 0.402 0.412 0.402 0.412 3,224,013 0.4063 1.18%
2018-08-21 0 0.425 0.425 0.430 0.420 0.435 3,790,000 1,615,385 0.4262 0.407 0.407 0.412 0.402 0.416 3,959,497 0.4080 -1.16%
2018-08-20 0 0.430 0.430 0.435 0.425 0.455 8,084,000 3,533,745 0.4371 0.412 0.412 0.416 0.407 0.436 8,445,534 0.4184 -2.27%
2018-08-17 0 0.440 0.440 0.445 0.440 0.445 1,355,000 597,480 0.4409 0.421 0.421 0.426 0.421 0.426 1,415,599 0.4221 0.00%
2018-08-16 0 0.440 0.435 0.440 0.435 0.455 4,322,000 1,927,710 0.4460 0.421 0.416 0.421 0.416 0.436 4,515,289 0.4269 -2.22%
2018-08-15 0 0.450 0.445 0.450 0.435 0.455 7,996,000 3,579,280 0.4476 0.431 0.426 0.431 0.416 0.436 8,353,599 0.4285 2.27%
2018-08-14 0 0.440 0.440 0.445 0.430 0.455 5,608,000 2,508,675 0.4473 0.421 0.421 0.426 0.412 0.436 5,858,802 0.4282 1.15%
2018-08-13 0 0.435 0.430 0.435 0.425 0.455 4,510,000 1,949,485 0.4323 0.416 0.412 0.416 0.407 0.436 4,711,697 0.4138 -4.40%
2018-08-10 0 0.455 0.450 0.455 0.440 0.490 12,094,000 5,638,165 0.4662 0.436 0.431 0.436 0.421 0.469 12,634,870 0.4462 2.25%
2018-08-09 0 0.445 0.445 0.450 0.425 0.455 4,281,000 1,896,830 0.4431 0.426 0.426 0.431 0.407 0.436 4,472,456 0.4241 2.30%
2018-08-08 0 0.435 0.430 0.435 0.435 0.440 1,264,000 551,770 0.4365 0.416 0.412 0.416 0.416 0.421 1,320,529 0.4178 -1.14%
2018-08-07 0 0.440 0.435 0.440 0.430 0.445 4,435,000 1,944,785 0.4385 0.421 0.416 0.421 0.412 0.426 4,633,343 0.4197 -1.12%
2018-08-06 0 0.445 0.440 0.445 0.440 0.470 7,213,000 3,262,175 0.4523 0.426 0.421 0.426 0.421 0.450 7,535,581 0.4329 -4.30%
2018-08-03 0 0.465 0.460 0.465 0.460 0.485 3,939,000 1,846,415 0.4688 0.445 0.440 0.445 0.440 0.464 4,115,161 0.4487 -3.12%
2018-08-02 0 0.480 0.480 0.485 0.475 0.510 5,329,000 2,578,735 0.4839 0.459 0.459 0.464 0.455 0.488 5,567,325 0.4632 -3.03%
2018-08-01 0 0.495 0.495 0.500 0.495 0.510 3,676,000 1,838,800 0.5002 0.474 0.474 0.479 0.474 0.488 3,840,399 0.4788 0.00%
2018-07-31 0 0.495 0.495 0.500 0.495 0.510 5,178,000 2,589,970 0.5002 0.474 0.474 0.479 0.474 0.488 5,409,571 0.4788 -2.94%
2018-07-30 0 0.510 0.510 0.520 0.510 0.520 1,139,000 582,675 0.5116 0.488 0.488 0.498 0.488 0.498 1,189,939 0.4897 -1.92%
2018-07-27 0 0.520 0.510 0.520 0.510 0.530 2,840,000 1,465,000 0.5158 0.498 0.488 0.498 0.488 0.507 2,967,011 0.4938 -1.89%
2018-07-26 0 0.530 0.520 0.530 0.510 0.530 3,482,000 1,805,300 0.5185 0.507 0.498 0.507 0.488 0.507 3,637,723 0.4963 1.92%
2018-07-25 0 0.520 0.510 0.520 0.510 0.530 3,771,000 1,969,730 0.5223 0.498 0.488 0.498 0.488 0.507 3,939,647 0.5000 -1.89%
2018-07-24 0 0.530 0.530 0.540 0.520 0.540 5,420,000 2,873,875 0.5302 0.507 0.507 0.517 0.498 0.517 5,662,394 0.5075 0.00%
2018-07-23 0 0.530 0.520 0.530 0.520 0.540 3,319,000 1,756,290 0.5292 0.507 0.498 0.507 0.498 0.517 3,467,433 0.5065 0.00%
2018-07-20 0 0.530 0.530 0.540 0.530 0.550 3,731,000 2,009,520 0.5386 0.507 0.507 0.517 0.507 0.526 3,897,858 0.5155 -3.64%
2018-07-19 0 0.550 0.540 0.550 0.540 0.560 2,655,000 1,456,320 0.5485 0.526 0.517 0.526 0.517 0.536 2,773,737 0.5250 -1.79%
2018-07-18 0 0.560 0.550 0.560 0.550 0.570 1,538,000 863,260 0.5613 0.536 0.526 0.536 0.526 0.546 1,606,783 0.5373 0.00%
2018-07-17 0 0.560 0.550 0.560 0.550 0.560 1,244,000 690,340 0.5549 0.536 0.526 0.536 0.526 0.536 1,299,634 0.5312 -1.75%
2018-07-16 0 0.570 0.550 0.570 0.560 0.570 1,202,000 676,120 0.5625 0.546 0.526 0.546 0.536 0.546 1,255,756 0.5384 0.00%
2018-07-13 0 0.570 0.560 0.570 0.550 0.580 5,590,000 3,105,030 0.5555 0.546 0.536 0.546 0.526 0.555 5,839,997 0.5317 3.64%
2018-07-12 0 0.550 0.550 0.560 0.540 0.560 6,016,000 3,316,150 0.5512 0.526 0.526 0.536 0.517 0.536 6,285,049 0.5276 0.00%
2018-07-11 0 0.550 0.550 0.560 0.540 0.600 14,451,000 8,073,250 0.5587 0.526 0.526 0.536 0.517 0.574 15,097,280 0.5347 -8.33%
2018-07-10 0 0.600 0.590 0.600 0.590 0.620 12,482,000 7,590,890 0.6081 0.574 0.565 0.574 0.565 0.593 13,040,222 0.5821 -3.23%
2018-07-09 0 0.620 0.610 0.620 0.610 0.640 8,235,000 5,057,640 0.6142 0.593 0.584 0.593 0.584 0.613 8,603,287 0.5879 -3.12%
2018-07-06 0 0.640 0.640 0.650 0.640 0.650 380,000 243,010 0.6395 0.613 0.613 0.622 0.613 0.622 396,994 0.6121 0.00%
2018-07-05 0 0.640 0.640 0.650 0.620 0.700 1,581,000 1,027,260 0.6498 0.613 0.613 0.622 0.593 0.670 1,651,706 0.6219 -4.48%
2018-07-04 0 0.670 0.660 0.670 0.660 0.690 774,000 525,540 0.6790 0.641 0.632 0.641 0.632 0.660 808,615 0.6499 -2.90%
2018-07-03 0 0.690 0.680 0.690 0.670 0.690 2,022,000 1,367,490 0.6763 0.660 0.651 0.660 0.641 0.660 2,112,428 0.6474 1.47%
2018-06-29 0 0.680 0.680 0.690 0.670 0.700 4,112,000 2,807,750 0.6828 0.651 0.651 0.660 0.641 0.670 4,295,898 0.6536 0.00%
2018-06-28 0 0.680 0.680 0.700 0.680 0.720 2,385,000 1,690,590 0.7088 0.651 0.651 0.670 0.651 0.689 2,491,662 0.6785 -2.86%
2018-06-27 0 0.700 0.700 0.710 0.700 0.740 3,310,000 2,380,330 0.7191 0.670 0.670 0.680 0.670 0.708 3,458,030 0.6883 -2.78%
2018-06-26 0 0.720 0.720 0.730 0.720 0.740 682,000 497,160 0.7290 0.689 0.689 0.699 0.689 0.708 712,501 0.6978 -4.00%
2018-06-25 0 0.750 0.740 0.750 0.740 0.760 1,395,000 1,054,840 0.7562 0.718 0.708 0.718 0.708 0.727 1,457,387 0.7238 1.35%
2018-06-22 0 0.740 0.740 0.750 0.730 0.750 1,035,000 769,830 0.7438 0.708 0.708 0.718 0.699 0.718 1,081,287 0.7120 -1.33%
2018-06-21 0 0.750 0.750 0.760 0.750 0.780 1,351,000 1,034,610 0.7658 0.718 0.718 0.727 0.718 0.747 1,411,420 0.7330 -2.60%
2018-06-20 0 0.770 0.760 0.770 0.760 0.790 2,754,000 2,126,070 0.7720 0.737 0.727 0.737 0.727 0.756 2,877,165 0.7389 1.32%
2018-06-19 0 0.760 0.760 0.770 0.750 0.790 1,640,000 1,266,870 0.7725 0.727 0.727 0.737 0.718 0.756 1,713,344 0.7394 -5.00%
2018-06-15 0 0.800 0.770 0.800 0.750 0.800 9,074,000 6,992,770 0.7706 0.766 0.737 0.766 0.718 0.766 9,479,809 0.7376 2.56%
2018-06-14 0 0.780 0.780 0.790 0.780 0.800 721,000 570,590 0.7914 0.747 0.747 0.756 0.747 0.766 753,245 0.7575 -2.50%
2018-06-13 0 0.800 0.800 0.810 0.800 0.810 1,329,000 1,063,340 0.8001 0.766 0.766 0.775 0.766 0.775 1,388,436 0.7659 -1.23%
2018-06-12 0 0.810 0.800 0.810 0.790 0.810 1,991,000 1,592,510 0.7999 0.775 0.766 0.775 0.756 0.775 2,080,042 0.7656 2.53%
2018-06-11 0 0.790 0.770 0.790 0.770 0.790 754,000 589,180 0.7814 0.756 0.737 0.756 0.737 0.756 787,721 0.7480 1.28%
2018-06-08 0 0.780 0.770 0.780 0.780 0.790 862,000 674,800 0.7828 0.747 0.737 0.747 0.747 0.756 900,551 0.7493 0.00%
2018-06-07 0 0.780 0.780 0.790 0.780 0.790 868,200 678,120 0.7811 0.747 0.747 0.756 0.747 0.756 907,028 0.7476 -1.27%
2018-06-06 0 0.790 0.780 0.790 0.780 0.790 1,058,000 830,950 0.7854 0.756 0.747 0.756 0.747 0.756 1,105,316 0.7518 0.00%
2018-06-05 0 0.790 0.780 0.790 0.780 0.800 622,000 488,210 0.7849 0.756 0.747 0.756 0.747 0.766 649,817 0.7513 -1.25%
2018-06-04 0 0.800 0.780 0.800 0.780 0.800 1,406,000 1,109,815 0.7893 0.766 0.747 0.766 0.747 0.766 1,468,879 0.7556 2.56%
2018-06-01 0 0.780 0.780 0.790 0.780 0.810 1,110,000 878,890 0.7918 0.747 0.747 0.756 0.747 0.775 1,159,642 0.7579 -3.70%
2018-05-31 0 0.810 0.800 0.810 0.770 0.810 8,847,000 7,098,070 0.8023 0.775 0.766 0.775 0.737 0.775 9,242,657 0.7680 2.53%
2018-05-30 0 0.790 0.780 0.790 0.770 0.790 2,119,000 1,654,350 0.7807 0.756 0.747 0.756 0.737 0.756 2,213,766 0.7473 2.60%
2018-05-29 0 0.770 0.760 0.770 0.770 0.840 10,104,000 8,122,540 0.8039 0.737 0.727 0.737 0.737 0.804 10,555,873 0.7695 -4.94%
2018-05-28 0 0.810 0.810 0.820 0.800 0.830 3,044,000 2,485,370 0.8165 0.775 0.775 0.785 0.766 0.794 3,180,134 0.7815 -1.22%
2018-05-25 0 0.820 0.810 0.820 0.780 0.820 3,166,000 2,546,360 0.8043 0.785 0.775 0.785 0.747 0.785 3,307,590 0.7699 2.50%
2018-05-24 0 0.800 0.790 0.800 0.780 0.810 4,225,000 3,345,560 0.7918 0.766 0.756 0.766 0.747 0.775 4,413,951 0.7580 2.56%
2018-05-23 0 0.780 0.770 0.780 0.770 0.790 2,124,000 1,651,270 0.7774 0.747 0.737 0.747 0.737 0.756 2,218,990 0.7442 -1.27%
2018-05-21 0 0.790 0.780 0.790 0.780 0.820 3,596,000 2,867,660 0.7975 0.756 0.747 0.756 0.747 0.785 3,756,821 0.7633 -2.47%
2018-05-18 0 0.810 0.790 0.810 0.790 0.840 3,544,000 2,886,430 0.8145 0.775 0.756 0.775 0.756 0.804 3,702,495 0.7796 -2.41%
2018-05-17 0 0.830 0.830 0.840 0.820 0.840 925,000 767,430 0.8297 0.794 0.794 0.804 0.785 0.804 966,368 0.7941 -1.19%
2018-05-16 0 0.840 0.830 0.840 0.830 0.850 1,581,170 1,324,916 0.8379 0.804 0.794 0.804 0.794 0.814 1,651,883 0.8021 1.20%
2018-05-15 0 0.830 0.830 0.840 0.830 0.850 2,045,000 1,708,310 0.8354 0.794 0.794 0.804 0.794 0.814 2,136,457 0.7996 0.00%
2018-05-14 0 0.830 0.830 0.840 0.820 0.840 995,000 828,610 0.8328 0.794 0.794 0.804 0.785 0.804 1,039,499 0.7971 -1.19%
2018-05-11 0 0.840 0.840 0.850 0.840 0.840 301,000 252,870 0.8401 0.804 0.804 0.814 0.804 0.804 314,461 0.8041 1.20%
2018-05-10 0 0.830 0.830 0.840 0.820 0.850 2,093,000 1,742,370 0.8325 0.794 0.794 0.804 0.785 0.814 2,186,604 0.7968 -2.35%
2018-05-09 0 0.850 0.830 0.850 0.820 0.850 2,825,000 2,351,830 0.8325 0.814 0.794 0.814 0.785 0.814 2,951,340 0.7969 2.41%
2018-05-08 0 0.830 0.830 0.840 0.820 0.860 8,222,000 6,843,800 0.8324 0.794 0.794 0.804 0.785 0.823 8,589,706 0.7967 -1.19%
2018-05-07 0 0.840 0.840 0.850 0.840 0.870 4,362,000 3,702,360 0.8488 0.804 0.804 0.814 0.804 0.833 4,557,078 0.8124 -1.18%
2018-05-04 0 0.850 0.850 0.870 0.850 0.900 2,198,000 1,935,790 0.8807 0.814 0.814 0.833 0.814 0.861 2,296,299 0.8430 -4.49%
2018-05-03 0 0.890 0.890 0.900 0.890 0.910 407,000 367,000 0.9017 0.852 0.852 0.861 0.852 0.871 425,202 0.8631 -2.20%
2018-05-02 0 0.910 0.910 0.920 0.890 0.920 4,467,700 4,047,722 0.9060 0.871 0.871 0.881 0.852 0.881 4,667,505 0.8672 -1.09%
2018-04-30 0 0.920 0.900 0.920 0.890 0.920 306,000 277,200 0.9059 0.881 0.861 0.881 0.852 0.881 319,685 0.8671 2.22%
2018-04-27 0 0.900 0.890 0.940 0.870 0.940 381,000 342,850 0.8999 0.861 0.852 0.900 0.833 0.900 398,039 0.8613 4.65%
2018-04-26 0 0.860 0.860 0.880 0.840 0.860 698,000 597,160 0.8555 0.823 0.823 0.842 0.804 0.823 729,216 0.8189 1.18%
2018-04-25 0 0.850 0.850 0.860 0.850 0.860 1,063,000 911,140 0.8571 0.814 0.814 0.823 0.814 0.823 1,110,540 0.8204 0.00%
2018-04-24 0 0.850 0.840 0.850 0.840 0.880 4,648,000 3,958,030 0.8516 0.814 0.804 0.814 0.804 0.842 4,855,869 0.8151 -2.30%
2018-04-23 0 0.870 0.870 0.880 0.860 0.900 1,751,000 1,550,560 0.8855 0.833 0.833 0.842 0.823 0.861 1,829,309 0.8476 -3.33%
2018-04-20 0 0.900 0.890 0.900 0.900 0.940 646,000 586,440 0.9078 0.861 0.852 0.861 0.861 0.900 674,891 0.8689 -5.26%
2018-04-19 0 0.950 0.930 0.950 0.910 0.950 786,000 733,740 0.9335 0.909 0.890 0.909 0.871 0.909 821,152 0.8935 5.56%
2018-04-18 0 0.900 0.890 0.900 0.900 0.950 2,298,000 2,090,600 0.9097 0.861 0.852 0.861 0.861 0.909 2,400,772 0.8708 -2.17%
2018-04-17 0 0.920 0.910 0.920 0.900 0.960 1,775,000 1,637,830 0.9227 0.881 0.871 0.881 0.861 0.919 1,854,382 0.8832 -3.16%
2018-04-16 0 0.950 0.940 0.950 0.950 0.990 1,580,000 1,511,050 0.9564 0.909 0.900 0.909 0.909 0.948 1,650,661 0.9154 -3.06%
2018-04-13 0 0.980 0.970 0.980 0.970 1.010 2,466,000 2,425,010 0.9834 0.938 0.928 0.938 0.928 0.967 2,576,285 0.9413 -2.00%
2018-04-12 0 1.000 0.990 1.000 1.000 1.060 3,777,000 3,858,240 1.0215 0.957 0.948 0.957 0.957 1.015 3,945,916 0.9778 -4.76%
2018-04-11 0 1.050 1.050 1.090 1.050 1.080 1,318,000 1,403,100 1.0646 1.005 1.005 1.043 1.005 1.034 1,376,944 1.0190 -2.78%
2018-04-10 0 1.080 1.070 1.080 1.080 1.120 1,391,000 1,520,760 1.0933 1.034 1.024 1.034 1.034 1.072 1,453,209 1.0465 -0.92%
2018-04-09 0 1.090 1.080 1.090 1.080 1.130 2,341,000 2,583,490 1.1036 1.043 1.034 1.043 1.034 1.082 2,445,695 1.0563 -6.03%
2018-04-06 0 1.160 1.120 1.160 1.120 1.180 658,000 760,370 1.1556 1.110 1.072 1.110 1.072 1.129 687,427 1.1061 0.00%
2018-04-04 0 1.160 1.130 1.160 1.100 1.180 585,000 668,550 1.1428 1.110 1.082 1.110 1.053 1.129 611,162 1.0939 5.45%
2018-04-03 0 1.100 1.100 1.120 1.030 1.190 740,697 826,768 1.1162 1.053 1.053 1.072 0.986 1.139 773,823 1.0684 2.80%
2018-03-29 0 1.070 1.070 1.080 1.040 1.090 2,686,080 2,845,955 1.0595 1.024 1.024 1.034 0.995 1.043 2,806,207 1.0142 -1.83%
2018-03-28 0 1.090 1.090 1.100 1.030 1.100 2,670,000 2,837,570 1.0628 1.043 1.043 1.053 0.986 1.053 2,789,408 1.0173 0.00%
2018-03-27 0 1.090 1.090 1.100 1.050 1.110 1,549,367 1,657,096 1.0695 1.043 1.043 1.053 1.005 1.062 1,618,658 1.0237 -0.91%
2018-03-26 0 1.100 1.100 1.110 0.980 1.120 5,342,000 5,541,950 1.0374 1.053 1.053 1.062 0.938 1.072 5,580,906 0.9930 -3.51%
2018-03-23 0 1.140 1.130 1.140 1.090 1.140 672,000 746,560 1.1110 1.091 1.082 1.091 1.043 1.091 702,053 1.0634 0.88%
2018-03-22 0 1.130 1.130 1.140 1.090 1.130 2,310,000 2,561,830 1.1090 1.082 1.082 1.091 1.043 1.082 2,413,308 1.0615 0.00%
2018-03-21 0 1.130 1.130 1.140 1.130 1.150 660,000 751,500 1.1386 1.082 1.082 1.091 1.082 1.101 689,517 1.0899 -1.74%
2018-03-20 0 1.150 1.140 1.150 1.130 1.150 482,000 550,560 1.1422 1.101 1.091 1.101 1.082 1.101 503,556 1.0933 0.00%
2018-03-19 0 1.150 1.140 1.150 1.140 1.160 598,000 685,530 1.1464 1.101 1.091 1.101 1.091 1.110 624,744 1.0973 0.88%
2018-03-16 0 1.140 1.140 1.150 1.140 1.170 1,887,000 2,179,010 1.1547 1.091 1.091 1.101 1.091 1.120 1,971,391 1.1053 -1.72%
2018-03-15 0 1.160 1.160 1.170 1.150 1.170 2,628,000 3,045,980 1.1590 1.110 1.110 1.120 1.101 1.120 2,745,530 1.1094 0.00%
2018-03-14 0 1.160 1.150 1.160 1.160 1.180 738,000 860,380 1.1658 1.110 1.101 1.110 1.110 1.129 771,005 1.1159 -0.85%
2018-03-13 0 1.170 1.160 1.170 1.150 1.200 1,325,000 1,558,530 1.1762 1.120 1.110 1.120 1.101 1.149 1,384,257 1.1259 0.00%
2018-03-12 0 1.170 1.160 1.180 1.170 1.180 1,304,000 1,536,020 1.1779 1.120 1.110 1.129 1.120 1.129 1,362,318 1.1275 0.00%
2018-03-09 0 1.170 1.160 1.170 1.170 1.180 815,000 955,200 1.1720 1.120 1.110 1.120 1.120 1.129 851,449 1.1219 -0.85%
2018-03-08 0 1.180 1.160 1.180 1.180 1.190 841,000 995,880 1.1842 1.129 1.110 1.129 1.129 1.139 878,611 1.1335 0.85%
2018-03-07 0 1.170 1.160 1.170 1.160 1.190 208,000 245,190 1.1788 1.120 1.110 1.120 1.110 1.139 217,302 1.1283 -0.85%
2018-03-06 0 1.180 1.170 1.190 1.170 1.190 1,446,000 1,708,700 1.1817 1.129 1.120 1.139 1.120 1.139 1,510,668 1.1311 0.00%
2018-03-05 0 1.180 1.160 1.180 1.160 1.180 136,000 158,870 1.1682 1.129 1.110 1.129 1.110 1.129 142,082 1.1182 0.00%
2018-03-02 0 1.180 1.170 1.180 1.170 1.200 623,000 734,910 1.1796 1.129 1.120 1.129 1.120 1.149 650,862 1.1291 0.00%
2018-03-01 0 1.180 1.170 1.180 1.180 1.200 507,000 603,030 1.1894 1.129 1.120 1.129 1.129 1.149 529,674 1.1385 0.00%
2018-02-28 0 1.180 1.170 1.180 1.170 1.200 393,000 463,650 1.1798 1.129 1.120 1.129 1.120 1.149 410,576 1.1293 -1.67%
2018-02-27 0 1.200 1.190 1.200 1.190 1.210 139,000 166,570 1.1983 1.149 1.139 1.149 1.139 1.158 145,216 1.1470 0.00%
2018-02-26 0 1.200 1.190 1.200 1.190 1.250 2,206,000 2,647,980 1.2004 1.149 1.139 1.149 1.139 1.196 2,304,657 1.1490 0.00%
2018-02-23 0 1.200 1.180 1.190 1.190 1.210 494,000 591,250 1.1969 1.149 1.129 1.139 1.139 1.158 516,093 1.1456 0.84%
2018-02-22 0 1.190 1.160 1.190 1.140 1.200 985,000 1,152,050 1.1696 1.139 1.110 1.139 1.091 1.149 1,029,051 1.1195 0.00%
2018-02-21 0 1.190 1.190 1.210 1.170 1.200 46,000 53,920 1.1722 1.139 1.139 1.158 1.120 1.149 48,057 1.1220 -0.83%
2018-02-20 0 1.200 1.140 1.200 1.160 1.210 180,000 216,220 1.2012 1.149 1.091 1.149 1.110 1.158 188,050 1.1498 0.84%
2018-02-15 0 1.190 1.110 1.190 - - 0 0 - 1.139 1.062 1.139 - - 0 - -1.65%
2018-02-14 0 1.210 1.170 1.210 1.190 1.210 179,000 216,160 1.2076 1.158 1.120 1.158 1.139 1.158 187,005 1.1559 1.68%
2018-02-13 0 1.190 1.140 1.190 1.190 1.200 95,000 113,790 1.1978 1.139 1.091 1.139 1.139 1.149 99,249 1.1465 0.00%
2018-02-12 0 1.190 1.180 1.190 1.160 1.190 544,000 641,640 1.1795 1.139 1.129 1.139 1.110 1.139 568,329 1.1290 1.71%
2018-02-09 0 1.170 1.170 1.180 1.100 1.170 2,330,000 2,634,330 1.1306 1.120 1.120 1.129 1.053 1.120 2,434,203 1.0822 -0.85%
2018-02-08 0 1.180 1.170 1.180 1.170 1.190 548,000 644,110 1.1754 1.129 1.120 1.129 1.120 1.139 572,508 1.1251 -1.67%
2018-02-07 0 1.200 1.190 1.200 1.160 1.250 763,000 905,830 1.1872 1.149 1.139 1.149 1.110 1.196 797,123 1.1364 0.00%
2018-02-06 0 1.200 1.200 1.210 1.150 1.210 3,176,000 3,790,930 1.1936 1.149 1.149 1.158 1.101 1.158 3,318,038 1.1425 -1.64%
2018-02-05 0 1.220 1.220 1.230 1.190 1.240 1,057,000 1,282,460 1.2133 1.168 1.168 1.177 1.139 1.187 1,104,271 1.1614 -0.81%
2018-02-02 0 1.230 1.220 1.230 1.190 1.250 1,209,000 1,469,170 1.2152 1.177 1.168 1.177 1.139 1.196 1,263,069 1.1632 1.65%
2018-02-01 0 1.210 1.210 1.230 1.210 1.250 2,584,000 3,151,840 1.2198 1.158 1.158 1.177 1.158 1.196 2,699,562 1.1675 -0.82%
2018-01-31 0 1.220 1.220 1.270 1.220 1.270 1,852,000 2,293,580 1.2384 1.168 1.168 1.216 1.168 1.216 1,934,825 1.1854 -3.94%
2018-01-30 0 1.270 1.270 1.280 1.260 1.300 1,338,000 1,706,310 1.2753 1.216 1.216 1.225 1.206 1.244 1,397,838 1.2207 -2.31%
2018-01-29 0 1.300 1.280 1.300 1.290 1.300 2,279,000 2,955,680 1.2969 1.244 1.225 1.244 1.235 1.244 2,380,922 1.2414 0.78%
2018-01-26 0 1.290 1.290 1.300 1.290 1.320 2,595,190 3,377,758 1.3015 1.235 1.235 1.244 1.235 1.263 2,711,253 1.2458 0.78%
2018-01-25 0 1.280 1.280 1.290 1.280 1.300 1,122,000 1,445,410 1.2882 1.225 1.225 1.235 1.225 1.244 1,172,178 1.2331 0.00%
2018-01-24 0 1.280 1.280 1.290 1.260 1.290 817,000 1,041,030 1.2742 1.225 1.225 1.235 1.206 1.235 853,538 1.2197 -0.78%
2018-01-23 0 1.290 1.280 1.290 1.270 1.300 1,210,000 1,554,640 1.2848 1.235 1.225 1.235 1.216 1.244 1,264,114 1.2298 2.38%
2018-01-22 0 1.260 1.260 1.270 1.250 1.270 998,000 1,262,660 1.2652 1.206 1.206 1.216 1.196 1.216 1,042,633 1.2110 0.00%
2018-01-19 0 1.260 1.260 1.280 1.250 1.290 1,378,000 1,743,460 1.2652 1.206 1.206 1.225 1.196 1.235 1,439,627 1.2110 -2.33%
2018-01-18 0 1.290 1.290 1.300 1.280 1.320 1,105,000 1,442,650 1.3056 1.235 1.235 1.244 1.225 1.263 1,154,418 1.2497 -1.53%
2018-01-17 0 1.310 1.300 1.310 1.290 1.310 1,268,000 1,649,000 1.3005 1.254 1.244 1.254 1.235 1.254 1,324,708 1.2448 0.77%
2018-01-16 0 1.300 1.300 1.310 1.280 1.320 1,351,000 1,767,560 1.3083 1.244 1.244 1.254 1.225 1.263 1,411,420 1.2523 0.00%
2018-01-15 0 1.300 1.300 1.310 1.300 1.320 1,769,000 2,309,900 1.3058 1.244 1.244 1.254 1.244 1.263 1,848,114 1.2499 -0.76%
2018-01-12 0 1.310 1.290 1.310 1.290 1.350 2,684,000 3,531,340 1.3157 1.254 1.235 1.254 1.235 1.292 2,804,034 1.2594 0.77%
2018-01-11 0 1.300 1.280 1.300 1.280 1.300 800,000 1,030,140 1.2877 1.244 1.225 1.244 1.225 1.244 835,778 1.2326 1.56%
2018-01-10 0 1.280 1.280 1.290 1.270 1.310 2,518,000 3,235,270 1.2849 1.225 1.225 1.235 1.216 1.254 2,630,610 1.2299 -2.29%
2018-01-09 0 1.310 1.300 1.310 1.280 1.320 4,320,650 5,616,328 1.2999 1.254 1.244 1.254 1.225 1.263 4,513,879 1.2442 3.15%
2018-01-08 0 1.270 1.270 1.290 1.270 1.290 2,991,000 3,808,420 1.2733 1.216 1.216 1.235 1.216 1.235 3,124,764 1.2188 0.00%
2018-01-05 0 1.270 1.250 1.270 1.250 1.280 3,144,000 3,943,620 1.2543 1.216 1.196 1.216 1.196 1.225 3,284,607 1.2006 0.00%
2018-01-04 0 1.270 1.270 1.280 1.250 1.290 759,000 965,320 1.2718 1.216 1.216 1.225 1.196 1.235 792,944 1.2174 -0.78%
2018-01-03 0 1.280 1.270 1.280 1.260 1.290 589,000 750,110 1.2735 1.225 1.216 1.225 1.206 1.235 615,341 1.2190 0.00%
2018-01-02 0 1.280 1.260 1.280 1.240 1.280 494,000 625,190 1.2656 1.225 1.206 1.225 1.187 1.225 516,093 1.2114 1.59%
2017-12-29 0 1.260 1.240 1.260 1.240 1.270 1,963,000 2,437,040 1.2415 1.206 1.187 1.206 1.187 1.216 2,050,790 1.1883 1.61%
2017-12-28 0 1.240 1.240 1.250 1.240 1.270 1,795,100 2,236,581 1.2459 1.187 1.187 1.196 1.187 1.216 1,875,381 1.1926 -2.36%
2017-12-27 0 1.270 1.270 1.290 1.270 1.300 482,000 617,010 1.2801 1.216 1.216 1.235 1.216 1.244 503,556 1.2253 -3.05%
2017-12-22 0 1.310 1.290 1.310 1.280 1.310 305,000 397,770 1.3042 1.254 1.235 1.254 1.225 1.254 318,640 1.2483 -0.76%
2017-12-21 0 1.320 1.290 1.320 1.280 1.320 687,856 891,788 1.2965 1.263 1.235 1.263 1.225 1.263 718,618 1.2410 1.54%
2017-12-20 0 1.300 1.290 1.300 1.290 1.320 214,000 278,780 1.3027 1.244 1.235 1.244 1.235 1.263 223,571 1.2469 -1.52%
2017-12-19 0 1.320 1.290 1.320 1.270 1.320 853,000 1,107,310 1.2981 1.263 1.235 1.263 1.216 1.263 891,148 1.2426 0.00%
2017-12-18 0 1.320 1.310 1.320 1.290 1.320 514,000 670,980 1.3054 1.263 1.254 1.263 1.235 1.263 536,987 1.2495 -1.49%
2017-12-15 0 1.340 1.330 1.340 1.300 1.350 2,283,000 3,030,420 1.3274 1.283 1.273 1.283 1.244 1.292 2,385,101 1.2706 3.08%
2017-12-14 0 1.300 1.280 1.300 1.280 1.300 228,000 295,770 1.2972 1.244 1.225 1.244 1.225 1.244 238,197 1.2417 0.00%
2017-12-13 0 1.300 1.280 1.300 1.260 1.300 317,000 408,520 1.2887 1.244 1.225 1.244 1.206 1.244 331,177 1.2335 1.56%
2017-12-12 0 1.280 1.270 1.280 1.270 1.290 729,000 928,480 1.2736 1.225 1.216 1.225 1.216 1.235 761,602 1.2191 1.59%
2017-12-11 0 1.260 1.240 1.260 1.250 1.270 548,000 688,500 1.2564 1.206 1.187 1.206 1.196 1.216 572,508 1.2026 -0.79%
2017-12-08 0 1.270 1.270 1.280 1.250 1.300 410,000 516,600 1.2600 1.216 1.216 1.225 1.196 1.244 428,336 1.2061 1.60%
2017-12-07 0 1.250 1.240 1.250 1.230 1.280 1,122,000 1,408,590 1.2554 1.196 1.187 1.196 1.177 1.225 1,172,178 1.2017 -1.57%
2017-12-06 0 1.270 1.270 1.280 1.260 1.280 1,297,000 1,642,250 1.2662 1.216 1.216 1.225 1.206 1.225 1,355,005 1.2120 -2.31%
2017-12-05 0 1.300 1.280 1.300 1.280 1.330 570,000 741,240 1.3004 1.244 1.225 1.244 1.225 1.273 595,492 1.2448 0.00%
2017-12-04 0 1.300 1.300 1.310 1.300 1.340 617,000 808,190 1.3099 1.244 1.244 1.254 1.244 1.283 644,594 1.2538 -2.26%
2017-12-01 0 1.330 1.320 1.330 1.300 1.360 2,791,000 3,741,620 1.3406 1.273 1.263 1.273 1.244 1.302 2,915,820 1.2832 0.76%
2017-11-30 0 1.320 1.290 1.320 1.280 1.320 1,767,000 2,303,700 1.3037 1.263 1.235 1.263 1.225 1.263 1,846,024 1.2479 3.13%
2017-11-29 0 1.280 1.270 1.280 1.270 1.310 847,000 1,092,890 1.2903 1.225 1.216 1.225 1.216 1.254 884,880 1.2351 0.00%
2017-11-28 0 1.280 1.270 1.280 1.260 1.280 275,000 349,660 1.2715 1.225 1.216 1.225 1.206 1.225 287,299 1.2171 0.79%
2017-11-27 0 1.270 1.250 1.270 1.250 1.280 416,000 524,230 1.2602 1.216 1.196 1.216 1.196 1.225 434,604 1.2062 0.79%
2017-11-24 0 1.260 1.250 1.260 1.250 1.270 289,000 364,980 1.2629 1.206 1.196 1.206 1.196 1.216 301,925 1.2088 0.00%
2017-11-23 0 1.260 1.250 1.260 1.250 1.280 1,658,000 2,083,260 1.2565 1.206 1.196 1.206 1.196 1.225 1,732,149 1.2027 1.61%
2017-11-22 0 1.240 1.240 1.250 1.230 1.260 910,000 1,133,170 1.2452 1.187 1.187 1.196 1.177 1.206 950,697 1.1919 -0.80%
2017-11-21 0 1.250 1.240 1.250 1.240 1.270 1,062,000 1,325,040 1.2477 1.196 1.187 1.196 1.187 1.216 1,109,495 1.1943 -0.79%
2017-11-20 0 1.260 1.250 1.260 1.230 1.270 669,000 839,460 1.2548 1.206 1.196 1.206 1.177 1.216 698,919 1.2011 0.80%
2017-11-17 0 1.250 1.240 1.250 1.250 1.260 372,000 467,790 1.2575 1.196 1.187 1.196 1.196 1.206 388,637 1.2037 0.00%
2017-11-16 0 1.250 1.250 1.260 1.250 1.280 1,607,000 2,025,430 1.2604 1.196 1.196 1.206 1.196 1.225 1,678,869 1.2064 -1.57%
2017-11-15 0 1.270 1.260 1.270 1.260 1.290 652,000 824,140 1.2640 1.216 1.206 1.216 1.206 1.235 681,159 1.2099 -0.78%
2017-11-14 0 1.280 1.270 1.280 1.270 1.290 693,000 882,230 1.2731 1.225 1.216 1.225 1.216 1.235 723,992 1.2186 -0.78%
2017-11-13 0 1.290 1.280 1.290 1.260 1.300 836,000 1,066,880 1.2762 1.235 1.225 1.235 1.206 1.244 873,388 1.2215 0.00%
2017-11-10 0 1.290 1.270 1.290 1.270 1.290 393,000 503,130 1.2802 1.235 1.216 1.235 1.216 1.235 410,576 1.2254 -0.77%
2017-11-09 0 1.300 1.280 1.300 1.270 1.300 462,000 591,110 1.2795 1.244 1.225 1.244 1.216 1.244 482,662 1.2247 0.78%
2017-11-08 0 1.290 1.260 1.290 1.270 1.300 1,088,000 1,394,010 1.2813 1.235 1.206 1.235 1.216 1.244 1,136,658 1.2264 -0.77%
2017-11-07 0 1.300 1.290 1.300 1.280 1.300 146,000 188,130 1.2886 1.244 1.235 1.244 1.225 1.244 152,529 1.2334 0.00%
2017-11-06 0 1.300 1.280 1.300 1.270 1.310 551,000 707,470 1.2840 1.244 1.225 1.244 1.216 1.254 575,642 1.2290 -0.76%
2017-11-03 0 1.310 1.280 1.310 1.290 1.310 407,000 528,290 1.2980 1.254 1.225 1.254 1.235 1.254 425,202 1.2424 0.77%
2017-11-02 0 1.300 1.290 1.300 1.280 1.340 292,000 382,850 1.3111 1.244 1.235 1.244 1.225 1.283 305,059 1.2550 -1.52%
2017-11-01 0 1.320 1.310 1.320 1.300 1.340 1,630,000 2,123,750 1.3029 1.263 1.254 1.263 1.244 1.283 1,702,897 1.2471 -1.49%
2017-10-31 0 1.340 1.340 1.350 1.250 1.340 2,255,000 2,922,960 1.2962 1.283 1.283 1.292 1.196 1.283 2,355,849 1.2407 7.20%
2017-10-30 0 1.250 1.240 1.250 1.240 1.310 2,982,200 3,786,416 1.2697 1.196 1.187 1.196 1.187 1.254 3,115,570 1.2153 -4.58%
2017-10-27 0 1.310 1.300 1.310 1.280 1.330 3,110,000 4,046,110 1.3010 1.254 1.244 1.254 1.225 1.273 3,249,086 1.2453 -2.24%
2017-10-26 0 1.340 1.330 1.340 1.330 1.350 576,000 770,480 1.3376 1.283 1.273 1.283 1.273 1.292 601,760 1.2804 0.00%
2017-10-25 0 1.340 1.340 1.350 1.340 1.360 1,777,000 2,400,440 1.3508 1.283 1.283 1.292 1.283 1.302 1,856,471 1.2930 0.00%
2017-10-24 0 1.340 1.340 1.350 1.330 1.350 1,303,000 1,749,780 1.3429 1.283 1.283 1.292 1.273 1.292 1,361,273 1.2854 -0.74%
2017-10-23 0 1.350 1.340 1.350 1.330 1.360 1,005,000 1,353,750 1.3470 1.292 1.283 1.292 1.273 1.302 1,049,946 1.2894 1.50%
2017-10-20 0 1.330 1.330 1.340 1.330 1.350 646,000 866,070 1.3407 1.273 1.273 1.283 1.273 1.292 674,891 1.2833 0.00%
2017-10-19 0 1.330 1.320 1.330 1.310 1.380 1,655,000 2,210,530 1.3357 1.273 1.263 1.273 1.254 1.321 1,729,015 1.2785 -2.92%
2017-10-18 0 1.370 1.360 1.370 1.350 1.390 1,727,000 2,360,060 1.3666 1.311 1.302 1.311 1.292 1.330 1,804,235 1.3081 -1.44%
2017-10-17 0 1.390 1.390 1.400 1.370 1.400 1,285,000 1,784,410 1.3886 1.330 1.330 1.340 1.311 1.340 1,342,468 1.3292 -0.71%
2017-10-16 0 1.400 1.380 1.400 1.350 1.400 6,098,000 8,423,790 1.3814 1.340 1.321 1.340 1.292 1.340 6,370,716 1.3223 3.70%
2017-10-13 0 1.350 1.340 1.350 1.340 1.350 536,000 721,210 1.3455 1.292 1.283 1.292 1.283 1.292 559,971 1.2879 0.75%
2017-10-12 0 1.340 1.330 1.340 1.330 1.350 636,000 855,690 1.3454 1.283 1.273 1.283 1.273 1.292 664,443 1.2878 -0.74%
2017-10-11 0 1.350 1.340 1.350 1.330 1.350 381,000 513,210 1.3470 1.292 1.283 1.292 1.273 1.292 398,039 1.2893 0.00%
2017-10-10 0 1.350 1.340 1.350 1.330 1.370 1,916,000 2,572,350 1.3426 1.292 1.283 1.292 1.273 1.311 2,001,688 1.2851 0.00%
2017-10-09 0 1.350 1.340 1.350 1.330 1.360 524,000 704,610 1.3447 1.292 1.283 1.292 1.273 1.302 547,434 1.2871 1.50%
2017-10-06 0 1.330 1.330 1.340 1.310 1.340 225,000 298,750 1.3278 1.273 1.273 1.283 1.254 1.283 235,062 1.2709 -1.48%
2017-10-04 0 1.350 1.330 1.350 1.330 1.360 337,000 454,500 1.3487 1.292 1.273 1.292 1.273 1.302 352,071 1.2909 1.50%
2017-10-03 0 1.330 1.320 1.330 1.330 1.380 605,000 813,310 1.3443 1.273 1.263 1.273 1.273 1.321 632,057 1.2868 -4.32%
2017-09-29 0 1.390 1.340 1.390 1.330 1.390 1,665,000 2,262,210 1.3587 1.330 1.283 1.330 1.273 1.330 1,739,462 1.3005 1.46%
2017-09-28 0 1.370 1.320 1.370 1.320 1.370 443,000 598,960 1.3521 1.311 1.263 1.311 1.263 1.311 462,812 1.2942 2.24%
2017-09-27 0 1.340 1.330 1.340 1.300 1.350 782,000 1,047,730 1.3398 1.283 1.273 1.283 1.244 1.292 816,973 1.2825 3.08%
2017-09-26 0 1.300 1.300 1.310 1.300 1.330 635,000 830,560 1.3080 1.244 1.244 1.254 1.244 1.273 663,399 1.2520 -1.52%
2017-09-25 0 1.320 1.310 1.320 1.310 1.350 585,000 772,920 1.3212 1.263 1.254 1.263 1.254 1.292 611,162 1.2647 -2.94%
2017-09-22 0 1.360 1.360 1.370 1.320 1.360 1,542,000 2,058,660 1.3351 1.302 1.302 1.311 1.263 1.302 1,610,962 1.2779 0.00%
2017-09-21 0 1.360 1.350 1.360 1.340 1.370 564,000 765,090 1.3565 1.302 1.292 1.302 1.283 1.311 589,223 1.2985 0.74%
2017-09-20 0 1.350 1.340 1.350 1.340 1.370 505,000 682,690 1.3519 1.292 1.283 1.292 1.283 1.311 527,585 1.2940 0.00%
2017-09-19 0 1.350 1.340 1.350 1.340 1.380 2,519,000 3,421,760 1.3584 1.292 1.283 1.292 1.283 1.321 2,631,655 1.3002 -2.17%
2017-09-18 0 1.380 1.370 1.380 1.330 1.400 4,375,000 6,036,730 1.3798 1.321 1.311 1.321 1.273 1.340 4,570,660 1.3208 3.76%
2017-09-15 0 1.330 1.330 1.350 1.280 1.350 4,694,000 6,220,940 1.3253 1.273 1.273 1.292 1.225 1.292 4,903,926 1.2686 3.91%
2017-09-14 0 1.280 1.280 1.290 1.250 1.290 5,421,000 6,921,145 1.2767 1.225 1.225 1.235 1.196 1.235 5,663,439 1.2221 0.00%
2017-09-13 0 1.280 1.270 1.280 1.270 1.280 863,000 1,101,510 1.2764 1.225 1.216 1.225 1.216 1.225 901,595 1.2217 0.79%
2017-09-12 0 1.270 1.260 1.270 1.240 1.270 478,000 602,940 1.2614 1.216 1.206 1.216 1.187 1.216 499,377 1.2074 0.00%
2017-09-11 0 1.270 1.260 1.270 1.230 1.270 1,829,000 2,284,290 1.2489 1.216 1.206 1.216 1.177 1.216 1,910,797 1.1955 0.79%
2017-09-08 0 1.260 1.250 1.260 1.240 1.260 974,000 1,217,880 1.2504 1.206 1.196 1.206 1.187 1.206 1,017,559 1.1969 0.80%
2017-09-07 0 1.250 1.250 1.260 1.230 1.260 1,163,000 1,452,589 1.2490 1.196 1.196 1.206 1.177 1.206 1,215,012 1.1955 0.00%
2017-09-06 0 1.250 1.240 1.250 1.230 1.250 489,200 606,150 1.2391 1.196 1.187 1.196 1.177 1.196 511,078 1.1860 0.00%
2017-09-05 0 1.250 1.240 1.250 1.220 1.250 1,873,000 2,319,580 1.2384 1.196 1.187 1.196 1.168 1.196 1,956,765 1.1854 2.46%
2017-09-04 0 1.220 1.220 1.240 1.210 1.260 4,334,000 5,329,287 1.2296 1.168 1.168 1.187 1.158 1.206 4,527,826 1.1770 -3.17%
2017-09-01 0 1.260 1.260 1.270 1.250 1.300 2,754,000 3,530,285 1.2819 1.206 1.206 1.216 1.196 1.244 2,877,165 1.2270 -3.08%
2017-08-31 0 1.300 1.290 1.300 1.240 1.300 5,494,000 7,039,950 1.2814 1.244 1.235 1.244 1.187 1.244 5,739,704 1.2265 4.84%
2017-08-30 0 1.240 1.240 1.250 1.200 1.250 3,175,000 3,929,730 1.2377 1.187 1.187 1.196 1.149 1.196 3,316,993 1.1847 -3.12%
2017-08-29 0 1.280 1.270 1.280 1.260 1.280 864,000 1,098,250 1.2711 1.225 1.216 1.225 1.206 1.225 902,640 1.2167 0.00%
2017-08-28 0 1.280 1.260 1.280 1.260 1.280 1,151,000 1,461,720 1.2700 1.225 1.206 1.225 1.206 1.225 1,202,475 1.2156 0.00%
2017-08-25 0 1.280 1.260 1.280 1.210 1.280 4,412,000 5,477,420 1.2415 1.225 1.206 1.225 1.158 1.225 4,609,314 1.1883 2.40%
2017-08-24 0 1.250 1.250 1.260 1.210 1.380 19,891,000 25,094,360 1.2616 1.196 1.196 1.206 1.158 1.321 20,780,569 1.2076 -11.35%
2017-08-22 0 1.410 1.400 1.410 1.390 1.410 731,000 1,023,675 1.4004 1.350 1.340 1.350 1.330 1.350 763,692 1.3404 2.17%
2017-08-21 0 1.380 1.380 1.400 1.380 1.420 809,000 1,129,580 1.3963 1.321 1.321 1.340 1.321 1.359 845,180 1.3365 -0.72%
2017-08-18 0 1.390 1.390 1.400 1.390 1.420 1,540,000 2,153,380 1.3983 1.330 1.330 1.340 1.330 1.359 1,608,872 1.3384 -1.42%
2017-08-17 0 1.410 1.390 1.410 1.390 1.410 882,000 1,233,770 1.3988 1.350 1.330 1.350 1.330 1.350 921,445 1.3390 0.71%
2017-08-16 0 1.400 1.390 1.400 1.350 1.420 1,305,000 1,823,880 1.3976 1.340 1.330 1.340 1.292 1.359 1,363,362 1.3378 -1.41%
2017-08-15 0 1.420 1.410 1.420 1.410 1.430 751,000 1,066,080 1.4195 1.359 1.350 1.359 1.350 1.369 784,586 1.3588 0.00%
2017-08-14 0 1.420 1.410 1.420 1.400 1.440 674,000 958,155 1.4216 1.359 1.350 1.359 1.340 1.378 704,143 1.3607 0.71%
2017-08-11 0 1.410 1.400 1.410 1.400 1.440 1,367,000 1,939,690 1.4189 1.350 1.340 1.350 1.340 1.378 1,428,135 1.3582 -2.08%
2017-08-10 0 1.440 1.440 1.450 1.440 1.480 1,466,000 2,127,340 1.4511 1.378 1.378 1.388 1.378 1.417 1,531,563 1.3890 -2.04%
2017-08-09 0 1.470 1.470 1.480 1.460 1.490 1,344,998 1,986,237 1.4768 1.407 1.407 1.417 1.398 1.426 1,405,149 1.4135 -1.34%
2017-08-08 0 1.490 1.480 1.490 1.470 1.500 457,000 677,820 1.4832 1.426 1.417 1.426 1.407 1.436 477,438 1.4197 -0.67%
2017-08-07 0 1.500 1.480 1.500 1.450 1.500 959,000 1,422,790 1.4836 1.436 1.417 1.436 1.388 1.436 1,001,889 1.4201 2.74%
2017-08-04 0 1.460 1.450 1.460 1.430 1.460 1,775,000 2,569,660 1.4477 1.398 1.388 1.398 1.369 1.398 1,854,382 1.3857 0.69%
2017-08-03 0 1.450 1.430 1.450 1.430 1.460 1,840,000 2,661,250 1.4463 1.388 1.369 1.388 1.369 1.398 1,922,289 1.3844 0.00%
2017-08-02 0 1.450 1.440 1.450 1.420 1.460 1,635,000 2,346,630 1.4352 1.388 1.378 1.388 1.359 1.398 1,708,121 1.3738 1.40%
2017-08-01 0 1.430 1.420 1.430 1.420 1.450 1,180,185 1,694,801 1.4360 1.369 1.359 1.369 1.359 1.388 1,232,965 1.3746 -0.69%
2017-07-31 0 1.440 1.420 1.440 1.410 1.460 1,766,000 2,527,330 1.4311 1.378 1.359 1.378 1.350 1.398 1,844,979 1.3698 -0.69%
2017-07-28 0 1.450 1.440 1.450 1.420 1.460 33,150,000 48,692,650 1.4689 1.388 1.378 1.388 1.359 1.398 34,632,540 1.4060 1.40%
2017-07-27 0 1.430 1.410 1.430 1.410 1.430 1,484,000 2,107,410 1.4201 1.369 1.350 1.369 1.350 1.369 1,550,368 1.3593 0.70%
2017-07-26 0 1.420 1.420 1.430 1.400 1.460 6,686,000 9,487,100 1.4190 1.359 1.359 1.369 1.340 1.398 6,985,013 1.3582 -3.40%
2017-07-25 0 1.470 1.450 1.470 1.450 1.470 453,000 661,760 1.4608 1.407 1.388 1.407 1.388 1.407 473,259 1.3983 1.38%
2017-07-24 0 1.450 1.440 1.460 1.440 1.500 1,165,000 1,706,620 1.4649 1.388 1.378 1.398 1.378 1.436 1,217,101 1.4022 -2.68%
2017-07-21 0 1.490 1.480 1.490 1.460 1.490 196,000 288,880 1.4739 1.426 1.417 1.426 1.398 1.426 204,766 1.4108 0.00%
2017-07-20 0 1.490 1.480 1.490 1.470 1.530 2,217,000 3,323,940 1.4993 1.426 1.417 1.426 1.407 1.465 2,316,149 1.4351 0.00%
2017-07-19 0 1.490 1.490 1.520 1.420 1.500 4,018,000 5,789,270 1.4408 1.426 1.426 1.455 1.359 1.436 4,197,694 1.3792 2.76%
2017-07-18 0 1.450 1.440 1.450 1.430 1.470 1,539,000 2,218,900 1.4418 1.388 1.378 1.388 1.369 1.407 1,607,827 1.3801 -1.36%
2017-07-17 0 1.470 1.450 1.470 1.440 1.490 1,255,000 1,838,010 1.4645 1.407 1.388 1.407 1.378 1.426 1,311,126 1.4019 -2.00%
2017-07-14 0 1.500 1.490 1.500 1.480 1.500 1,226,002 1,825,633 1.4891 1.436 1.426 1.436 1.417 1.436 1,280,831 1.4253 -0.66%
2017-07-13 0 1.510 1.500 1.510 1.470 1.520 3,254,000 4,816,340 1.4801 1.445 1.436 1.445 1.407 1.455 3,399,526 1.4168 0.00%
2017-07-12 0 1.510 1.500 1.510 1.480 1.510 555,000 830,314 1.4961 1.445 1.436 1.445 1.417 1.445 579,821 1.4320 0.00%
2017-07-11 0 1.510 1.510 1.520 1.480 1.520 1,419,000 2,125,170 1.4977 1.445 1.445 1.455 1.417 1.455 1,482,461 1.4335 0.00%
2017-07-10 0 1.510 1.490 1.510 1.490 1.560 3,823,000 5,821,400 1.5227 1.445 1.426 1.445 1.426 1.493 3,993,973 1.4575 -3.21%
2017-07-07 0 1.560 1.560 1.570 1.540 1.580 1,373,000 2,140,920 1.5593 1.493 1.493 1.503 1.474 1.512 1,434,404 1.4926 -0.64%
2017-07-06 0 1.570 1.560 1.570 1.560 1.600 1,122,000 1,761,820 1.5702 1.503 1.493 1.503 1.493 1.532 1,172,178 1.5030 -0.63%
2017-07-05 0 1.580 1.570 1.580 1.550 1.580 790,000 1,238,075 1.5672 1.512 1.503 1.512 1.484 1.512 825,331 1.5001 1.94%
2017-07-04 0 1.550 1.540 1.550 1.540 1.570 1,073,000 1,664,840 1.5516 1.484 1.474 1.484 1.474 1.503 1,120,987 1.4852 0.65%
2017-07-03 0 1.540 1.530 1.540 1.530 1.580 1,282,000 1,986,530 1.5496 1.474 1.465 1.474 1.465 1.512 1,339,334 1.4832 -1.28%
2017-06-30 0 1.560 1.540 1.560 1.530 1.560 677,000 1,043,780 1.5418 1.493 1.474 1.493 1.465 1.493 707,277 1.4758 0.65%
2017-06-29 0 1.550 1.540 1.550 1.530 1.570 629,000 976,840 1.5530 1.484 1.474 1.484 1.465 1.503 657,130 1.4865 0.65%
2017-06-28 0 1.540 1.520 1.550 1.520 1.550 714,000 1,093,900 1.5321 1.474 1.455 1.484 1.455 1.484 745,932 1.4665 -1.28%
2017-06-27 0 1.560 1.540 1.560 1.530 1.560 957,000 1,482,370 1.5490 1.493 1.474 1.493 1.465 1.493 999,799 1.4827 1.96%
2017-06-26 0 1.530 1.530 1.550 1.530 1.570 1,882,000 2,919,420 1.5512 1.465 1.465 1.484 1.465 1.503 1,966,167 1.4848 -3.16%
2017-06-23 0 1.580 1.570 1.580 1.570 1.590 600,000 946,340 1.5772 1.512 1.503 1.512 1.503 1.522 626,833 1.5097 0.64%
2017-06-22 0 1.570 1.570 1.580 1.560 1.620 1,164,000 1,852,100 1.5912 1.503 1.503 1.512 1.493 1.551 1,216,057 1.5230 -1.87%
2017-06-21 0 1.600 1.580 1.600 1.560 1.600 1,100,000 1,741,180 1.5829 1.532 1.512 1.532 1.493 1.532 1,149,194 1.5151 1.27%
2017-06-20 0 1.580 1.560 1.580 1.560 1.580 357,000 562,720 1.5762 1.512 1.493 1.512 1.493 1.512 372,966 1.5088 1.28%
2017-06-19 0 1.560 1.560 1.580 1.540 1.620 1,831,000 2,855,550 1.5596 1.493 1.493 1.512 1.474 1.551 1,912,886 1.4928 -3.11%
2017-06-16 0 1.610 1.580 1.610 1.570 1.620 865,000 1,378,000 1.5931 1.541 1.512 1.541 1.503 1.551 903,685 1.5249 0.62%
2017-06-15 0 1.600 1.590 1.600 1.580 1.610 1,017,000 1,621,750 1.5946 1.532 1.522 1.532 1.512 1.541 1,062,482 1.5264 0.00%
2017-06-14 0 1.600 1.600 1.620 1.600 1.630 885,000 1,427,590 1.6131 1.532 1.532 1.551 1.532 1.560 924,579 1.5440 -1.23%
2017-06-13 0 1.620 1.620 1.640 1.620 1.660 657,000 1,078,230 1.6411 1.551 1.551 1.570 1.551 1.589 686,382 1.5709 -1.22%
2017-06-12 0 1.640 1.640 1.650 1.630 1.660 490,000 803,570 1.6399 1.570 1.570 1.579 1.560 1.589 511,914 1.5697 -2.38%
2017-06-09 0 1.680 1.670 1.680 1.660 1.690 886,000 1,482,900 1.6737 1.608 1.599 1.608 1.589 1.618 925,624 1.6021 -0.59%
2017-06-08 0 1.690 1.670 1.690 1.660 1.690 1,706,000 2,855,480 1.6738 1.618 1.599 1.618 1.589 1.618 1,782,296 1.6021 1.20%
2017-06-07 0 1.670 1.660 1.670 1.650 1.670 1,776,000 2,950,890 1.6615 1.599 1.589 1.599 1.579 1.599 1,855,427 1.5904 1.21%
2017-06-06 0 1.650 1.640 1.650 1.620 1.680 1,820,000 2,984,830 1.6400 1.579 1.570 1.579 1.551 1.608 1,901,394 1.5698 -1.79%
2017-06-05 0 1.680 1.670 1.680 1.630 1.700 3,140,699 5,227,988 1.6646 1.608 1.599 1.608 1.560 1.627 3,281,158 1.5933 -1.18%
2017-06-02 0 1.700 1.680 1.700 1.620 1.720 2,490,000 4,126,830 1.6574 1.627 1.608 1.627 1.551 1.646 2,601,358 1.5864 4.29%
2017-06-01 0 1.630 1.610 1.630 1.590 1.710 6,998,000 11,472,980 1.6395 1.560 1.541 1.560 1.522 1.637 7,310,966 1.5693 -5.78%
2017-05-31 0 1.730 1.720 1.730 1.650 1.780 13,600,000 23,339,150 1.7161 1.656 1.646 1.656 1.579 1.704 14,208,222 1.6427 -2.81%
2017-05-29 0 1.780 1.770 1.780 1.600 1.810 5,370,000 9,430,870 1.7562 1.704 1.694 1.704 1.532 1.733 5,610,158 1.6810 7.23%
2017-05-26 0 1.660 1.630 1.660 1.630 1.660 2,225,000 3,667,910 1.6485 1.589 1.560 1.589 1.560 1.589 2,324,507 1.5779 0.61%
2017-05-25 0 1.650 1.640 1.650 1.550 1.660 4,374,000 7,035,330 1.6084 1.579 1.570 1.579 1.484 1.589 4,569,615 1.5396 5.77%
2017-05-24 0 1.560 1.540 1.560 1.530 1.560 3,103,000 4,803,670 1.5481 1.493 1.474 1.493 1.465 1.493 3,241,773 1.4818 1.30%
2017-05-23 0 1.540 1.530 1.540 1.520 1.570 4,634,000 7,172,350 1.5478 1.474 1.465 1.474 1.455 1.503 4,841,243 1.4815 -1.28%
2017-05-22 0 1.560 1.550 1.560 1.540 1.590 2,591,000 4,043,670 1.5607 1.493 1.484 1.493 1.474 1.522 2,706,875 1.4939 -0.64%
2017-05-19 0 1.570 1.550 1.570 1.540 1.580 3,329,000 5,202,004 1.5626 1.503 1.484 1.503 1.474 1.512 3,477,880 1.4957 1.95%
2017-05-18 0 1.540 1.540 1.550 1.480 1.570 6,585,000 9,999,825 1.5186 1.474 1.474 1.484 1.417 1.503 6,879,496 1.4536 1.32%
2017-05-17 0 1.520 1.510 1.520 1.510 1.540 3,807,000 5,813,130 1.5270 1.455 1.445 1.455 1.445 1.474 3,977,257 1.4616 0.66%
2017-05-16 0 1.510 1.500 1.510 1.480 1.510 3,705,000 5,531,110 1.4929 1.445 1.436 1.445 1.417 1.445 3,870,696 1.4290 2.72%
2017-05-15 0 1.470 1.460 1.470 1.460 1.510 2,532,000 3,750,040 1.4811 1.407 1.398 1.407 1.398 1.445 2,645,237 1.4177 -0.68%
2017-05-12 0 1.480 1.470 1.480 1.460 1.490 2,035,000 2,992,920 1.4707 1.417 1.407 1.417 1.398 1.426 2,126,010 1.4078 0.68%
2017-05-11 0 1.470 1.460 1.470 1.460 1.500 4,940,000 7,316,170 1.4810 1.407 1.398 1.407 1.398 1.436 5,160,928 1.4176 -0.68%
2017-05-10 0 1.480 1.480 1.490 1.480 1.550 3,159,000 4,716,450 1.4930 1.417 1.417 1.426 1.417 1.484 3,300,277 1.4291 -1.99%
2017-05-09 0 1.510 1.510 1.520 1.470 1.520 3,318,000 4,954,550 1.4932 1.445 1.445 1.455 1.407 1.455 3,466,388 1.4293 2.03%
2017-05-08 0 1.480 1.470 1.480 1.460 1.540 5,217,000 7,731,970 1.4821 1.417 1.407 1.417 1.398 1.474 5,450,316 1.4186 -3.27%
2017-05-05 0 1.530 1.530 1.540 1.510 1.610 6,846,000 10,604,365 1.5490 1.465 1.465 1.474 1.445 1.541 7,152,168 1.4827 -3.77%
2017-05-04 0 1.590 1.590 1.600 1.540 1.610 7,062,000 11,221,090 1.5889 1.522 1.522 1.532 1.474 1.541 7,377,828 1.5209 0.00%
2017-05-02 0 1.590 1.580 1.590 1.580 1.670 11,930,000 19,080,505 1.5994 1.522 1.512 1.522 1.512 1.599 12,463,536 1.5309 -2.45%
2017-04-28 0 1.630 1.630 1.640 1.610 1.830 27,911,644 46,817,319 1.6773 1.560 1.560 1.570 1.541 1.752 29,159,914 1.6055 -16.41%
2017-04-27 1 - - - - - 0 0 - 1.867 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 1.867 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 1.867 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 1.867 - - - - 0 - 0.00%
2017-04-21 0 1.950 1.950 1.960 1.930 2.000 1,772,000 3,456,590 1.9507 1.867 1.867 1.876 1.847 1.914 1,851,248 1.8672 -2.01%
2017-04-20 0 1.990 1.980 1.990 1.980 2.010 587,000 1,169,570 1.9925 1.905 1.895 1.905 1.895 1.924 613,252 1.9072 -1.49%
2017-04-19 0 2.020 2.010 2.020 1.950 2.030 1,501,000 2,984,100 1.9881 1.934 1.924 1.934 1.867 1.943 1,568,128 1.9030 2.54%
2017-04-18 0 1.970 1.960 1.980 1.960 2.040 3,530,000 7,004,460 1.9843 1.886 1.876 1.895 1.876 1.953 3,687,869 1.8993 -3.90%
2017-04-13 0 2.050 2.030 2.040 2.010 2.070 1,708,000 3,480,570 2.0378 1.962 1.943 1.953 1.924 1.981 1,784,385 1.9506 -1.44%
2017-04-12 0 2.080 2.050 2.080 2.030 2.090 2,627,000 5,423,480 2.0645 1.991 1.962 1.991 1.943 2.001 2,744,485 1.9761 1.96%
2017-04-11 0 2.040 2.030 2.040 2.000 2.040 2,829,000 5,704,980 2.0166 1.953 1.943 1.953 1.914 1.953 2,955,519 1.9303 0.49%
2017-04-10 0 2.030 2.010 2.030 1.960 2.030 8,015,265 16,009,337 1.9974 1.943 1.924 1.943 1.876 1.943 8,373,725 1.9119 2.53%
2017-04-07 0 1.980 1.970 1.980 1.970 1.990 932,339 1,843,684 1.9775 1.895 1.886 1.895 1.886 1.905 974,035 1.8928 0.00%
2017-04-06 0 1.980 1.960 1.980 1.960 2.000 2,242,000 4,418,800 1.9709 1.895 1.876 1.895 1.876 1.914 2,342,267 1.8865 0.00%
2017-04-05 0 1.980 1.970 1.980 1.940 2.000 2,549,000 5,039,200 1.9769 1.895 1.886 1.895 1.857 1.914 2,662,997 1.8923 2.06%
2017-04-03 0 1.940 1.930 1.960 1.920 1.950 401,000 777,160 1.9381 1.857 1.847 1.876 1.838 1.867 418,934 1.8551 -1.02%
2017-03-31 0 1.960 1.950 1.960 1.920 1.960 765,000 1,484,960 1.9411 1.876 1.867 1.876 1.838 1.876 799,212 1.8580 1.55%
2017-03-30 0 1.930 1.930 1.950 1.910 1.980 452,000 879,420 1.9456 1.847 1.847 1.867 1.828 1.895 472,214 1.8623 -2.53%
2017-03-29 0 1.980 1.970 1.980 1.970 2.000 1,931,000 3,839,030 1.9881 1.895 1.886 1.895 1.886 1.914 2,017,359 1.9030 -1.00%
2017-03-28 0 2.000 1.990 2.000 1.990 2.020 3,887,678 7,784,328 2.0023 1.914 1.905 1.914 1.905 1.934 4,061,543 1.9166 1.01%
2017-03-27 0 1.980 1.970 2.000 1.980 2.030 3,963,000 7,890,040 1.9909 1.895 1.886 1.914 1.895 1.943 4,140,234 1.9057 -1.49%
2017-03-24 0 2.010 2.000 2.010 1.980 2.060 3,225,000 6,470,040 2.0062 1.924 1.914 1.924 1.895 1.972 3,369,229 1.9203 -2.90%
2017-03-23 0 2.070 2.050 2.070 2.020 2.070 2,199,000 4,477,570 2.0362 1.981 1.962 1.981 1.934 1.981 2,297,344 1.9490 1.47%
2017-03-22 0 2.040 2.030 2.040 2.020 2.050 3,237,000 6,583,990 2.0340 1.953 1.943 1.953 1.934 1.962 3,381,766 1.9469 -0.49%
2017-03-21 0 2.050 2.040 2.050 2.030 2.080 4,059,000 8,330,100 2.0523 1.962 1.953 1.962 1.943 1.991 4,240,527 1.9644 -3.76%
2017-03-20 0 2.130 2.120 2.130 2.020 2.150 6,636,525 14,035,131 2.1148 2.039 2.029 2.039 1.934 2.058 6,933,325 2.0243 5.45%
2017-03-17 0 2.020 2.010 2.020 2.020 2.050 4,673,000 9,473,790 2.0273 1.934 1.924 1.934 1.934 1.962 4,881,987 1.9406 -0.49%
2017-03-16 0 2.030 2.020 2.030 2.020 2.070 6,332,000 12,859,060 2.0308 1.943 1.934 1.943 1.934 1.981 6,615,181 1.9439 -0.98%
2017-03-15 0 2.050 2.040 2.050 2.040 2.120 8,877,000 18,254,730 2.0564 1.962 1.953 1.962 1.953 2.029 9,273,999 1.9684 -2.38%
2017-03-14 0 2.100 2.090 2.100 2.080 2.110 1,134,000 2,378,950 2.0978 2.010 2.001 2.010 1.991 2.020 1,184,715 2.0080 0.00%
2017-03-13 0 2.100 2.080 2.100 2.050 2.100 1,880,000 3,882,510 2.0652 2.010 1.991 2.010 1.962 2.010 1,964,078 1.9768 1.45%
2017-03-10 0 2.070 2.070 2.080 2.060 2.080 808,000 1,669,660 2.0664 1.981 1.981 1.991 1.972 1.991 844,136 1.9780 0.00%
2017-03-09 0 2.070 2.070 2.080 2.060 2.100 3,021,000 6,283,060 2.0798 1.981 1.981 1.991 1.972 2.010 3,156,106 1.9908 0.00%
2017-03-08 0 2.070 2.070 2.080 2.060 2.100 1,254,000 2,596,330 2.0704 1.981 1.981 1.991 1.972 2.010 1,310,082 1.9818 -0.48%
2017-03-07 0 2.080 2.080 2.100 2.080 2.110 899,000 1,877,840 2.0888 1.991 1.991 2.010 1.991 2.020 939,205 1.9994 -0.95%
2017-03-06 0 2.100 2.100 2.130 2.070 2.130 1,128,000 2,363,590 2.0954 2.010 2.010 2.039 1.981 2.039 1,178,447 2.0057 0.96%
2017-03-03 0 2.080 2.080 2.090 2.060 2.110 1,567,000 3,260,780 2.0809 1.991 1.991 2.001 1.972 2.020 1,637,080 1.9918 -0.48%
2017-03-02 0 2.090 2.080 2.090 2.050 2.140 6,731,000 13,970,505 2.0755 2.001 1.991 2.001 1.962 2.048 7,032,025 1.9867 -1.88%
2017-03-01 0 2.130 2.120 2.130 2.120 2.140 1,733,000 3,689,500 2.1290 2.039 2.029 2.039 2.029 2.048 1,810,504 2.0378 0.00%
2017-02-28 0 2.130 2.130 2.140 2.130 2.140 633,000 1,354,310 2.1395 2.039 2.039 2.048 2.039 2.048 661,309 2.0479 -0.47%
2017-02-27 0 2.140 2.130 2.140 2.120 2.150 687,000 1,471,570 2.1420 2.048 2.039 2.048 2.029 2.058 717,724 2.0503 0.00%
2017-02-24 0 2.140 2.140 2.150 2.120 2.150 471,000 1,008,490 2.1412 2.048 2.048 2.058 2.029 2.058 492,064 2.0495 0.47%
2017-02-23 0 2.130 2.130 2.150 2.110 2.150 2,172,110 4,630,515 2.1318 2.039 2.039 2.058 2.020 2.058 2,269,251 2.0405 -0.93%
2017-02-22 0 2.150 2.130 2.150 2.110 2.150 1,611,154 3,435,608 2.1324 2.058 2.039 2.058 2.020 2.058 1,683,208 2.0411 0.94%
2017-02-21 0 2.130 2.120 2.130 2.110 2.150 1,586,000 3,392,790 2.1392 2.039 2.029 2.039 2.020 2.058 1,656,929 2.0476 -0.93%
2017-02-20 0 2.150 2.130 2.150 2.120 2.160 3,091,000 6,634,760 2.1465 2.058 2.039 2.058 2.029 2.068 3,229,236 2.0546 -0.46%
2017-02-17 0 2.160 2.150 2.160 2.120 2.170 5,204,000 11,196,220 2.1515 2.068 2.058 2.068 2.029 2.077 5,436,734 2.0594 0.93%
2017-02-16 0 2.140 2.140 2.150 2.130 2.150 931,000 1,996,440 2.1444 2.048 2.048 2.058 2.039 2.058 972,636 2.0526 -0.47%
2017-02-15 0 2.150 2.140 2.150 2.120 2.160 2,499,000 5,364,450 2.1466 2.058 2.048 2.058 2.029 2.068 2,610,761 2.0547 0.00%
2017-02-14 0 2.150 2.140 2.150 2.100 2.150 2,296,000 4,893,390 2.1313 2.058 2.048 2.058 2.010 2.058 2,398,682 2.0400 2.38%
2017-02-13 0 2.100 2.080 2.100 2.050 2.100 4,282,000 8,874,560 2.0725 2.010 1.991 2.010 1.962 2.010 4,473,500 1.9838 0.96%
2017-02-10 0 2.080 2.080 2.090 2.080 2.110 3,390,000 7,101,230 2.0948 1.991 1.991 2.001 1.991 2.020 3,541,608 2.0051 -0.48%
2017-02-09 0 2.090 2.090 2.100 2.090 2.110 1,769,000 3,717,810 2.1016 2.001 2.001 2.010 2.001 2.020 1,848,114 2.0117 0.00%
2017-02-08 0 2.090 2.090 2.100 2.080 2.120 3,393,000 7,132,975 2.1023 2.001 2.001 2.010 1.991 2.029 3,544,742 2.0123 0.97%
2017-02-07 0 2.070 2.070 2.080 2.070 2.100 3,163,000 6,566,510 2.0760 1.981 1.981 1.991 1.981 2.010 3,304,456 1.9872 -0.48%
2017-02-06 0 2.080 2.080 2.090 2.060 2.130 4,904,000 10,257,995 2.0918 1.991 1.991 2.001 1.972 2.039 5,123,318 2.0022 -0.48%
2017-02-03 0 2.090 2.080 2.090 2.060 2.130 1,237,000 2,595,860 2.0985 2.001 1.991 2.001 1.972 2.039 1,292,321 2.0087 1.46%
2017-02-02 0 2.060 2.060 2.090 2.050 2.060 14,000 28,830 2.0593 1.972 1.972 2.001 1.962 1.972 14,626 1.9711 0.00%
2017-02-01 0 2.060 2.060 2.080 2.060 2.070 601,000 1,239,750 2.0628 1.972 1.972 1.991 1.972 1.981 627,878 1.9745 -0.96%
2017-01-27 0 2.080 2.080 2.100 2.080 2.090 62,000 129,160 2.0832 1.991 1.991 2.010 1.991 2.001 64,773 1.9940 -0.48%
2017-01-26 0 2.090 2.090 2.100 2.080 2.110 6,151,000 12,912,390 2.0992 2.001 2.001 2.010 1.991 2.020 6,426,086 2.0094 0.48%
2017-01-25 0 2.080 2.080 2.100 2.070 2.140 1,912,000 4,020,965 2.1030 1.991 1.991 2.010 1.981 2.048 1,997,509 2.0130 -2.80%
2017-01-24 0 2.140 2.140 2.150 2.130 2.160 923,000 1,982,470 2.1479 2.048 2.048 2.058 2.039 2.068 964,279 2.0559 0.00%
2017-01-23 0 2.140 2.110 2.140 2.100 2.140 3,002,000 6,323,440 2.1064 2.048 2.020 2.048 2.010 2.048 3,136,256 2.0162 1.42%
2017-01-20 0 2.110 2.100 2.110 2.100 2.130 1,237,000 2,612,960 2.1123 2.020 2.010 2.020 2.010 2.039 1,292,321 2.0219 -0.47%
2017-01-19 0 2.120 2.120 2.130 2.110 2.130 1,350,000 2,860,570 2.1189 2.029 2.029 2.039 2.020 2.039 1,410,375 2.0282 -0.47%
2017-01-18 0 2.130 2.120 2.130 2.120 2.130 614,000 1,302,760 2.1218 2.039 2.029 2.039 2.029 2.039 641,459 2.0309 0.47%
2017-01-17 0 2.120 2.120 2.130 2.120 2.130 550,000 1,166,480 2.1209 2.029 2.029 2.039 2.029 2.039 574,597 2.0301 -0.47%
2017-01-16 0 2.130 2.120 2.130 2.120 2.130 400,000 848,920 2.1223 2.039 2.029 2.039 2.029 2.039 417,889 2.0314 0.00%
2017-01-13 0 2.130 2.120 2.130 2.120 2.130 423,000 897,780 2.1224 2.039 2.029 2.039 2.029 2.039 441,917 2.0316 0.00%
2017-01-12 0 2.130 2.120 2.130 2.120 2.140 630,000 1,338,820 2.1251 2.039 2.029 2.039 2.029 2.048 658,175 2.0341 0.00%
2017-01-11 0 2.130 2.120 2.130 2.120 2.140 688,000 1,462,650 2.1259 2.039 2.029 2.039 2.029 2.048 718,769 2.0349 0.00%
2017-01-10 0 2.130 2.130 2.140 2.120 2.150 861,000 1,833,565 2.1296 2.039 2.039 2.048 2.029 2.058 899,506 2.0384 -0.47%
2017-01-09 0 2.140 2.130 2.140 2.120 2.160 2,178,000 4,640,540 2.1306 2.048 2.039 2.048 2.029 2.068 2,275,405 2.0394 -0.93%
2017-01-06 0 2.160 2.150 2.160 2.150 2.180 796,060 1,720,366 2.1611 2.068 2.058 2.068 2.058 2.087 831,662 2.0686 -1.37%
2017-01-05 0 2.190 2.170 2.190 2.120 2.190 1,981,000 4,269,030 2.1550 2.096 2.077 2.096 2.029 2.096 2,069,595 2.0627 1.39%
2017-01-04 0 2.160 2.140 2.160 2.120 2.160 1,128,000 2,421,620 2.1468 2.068 2.048 2.068 2.029 2.068 1,178,447 2.0549 0.00%
2017-01-03 0 2.160 2.140 2.160 2.130 2.170 3,093,000 6,656,760 2.1522 2.068 2.048 2.068 2.039 2.077 3,231,326 2.0601 0.47%
2016-12-30 0 2.150 2.140 2.150 2.120 2.160 1,221,000 2,610,680 2.1381 2.058 2.048 2.058 2.029 2.068 1,275,606 2.0466 0.47%
2016-12-29 0 2.140 2.130 2.150 2.110 2.170 686,400 1,475,360 2.1494 2.048 2.039 2.058 2.020 2.077 717,097 2.0574 -1.38%
2016-12-28 0 2.170 2.140 2.170 2.070 2.210 1,269,000 2,735,530 2.1557 2.077 2.048 2.077 1.981 2.115 1,325,752 2.0634 3.33%
2016-12-23 0 2.100 2.090 2.100 2.070 2.100 393,000 818,260 2.0821 2.010 2.001 2.010 1.981 2.010 410,576 1.9930 0.96%
2016-12-22 0 2.080 2.080 2.090 2.060 2.100 888,000 1,842,650 2.0751 1.991 1.991 2.001 1.972 2.010 927,713 1.9862 0.00%
2016-12-21 0 2.080 2.080 2.090 2.040 2.100 652,000 1,360,480 2.0866 1.991 1.991 2.001 1.953 2.010 681,159 1.9973 1.96%
2016-12-20 0 2.040 2.030 2.040 2.030 2.110 2,631,000 5,369,240 2.0408 1.953 1.943 1.953 1.943 2.020 2,748,664 1.9534 0.00%
2016-12-19 0 2.040 2.040 2.050 2.020 2.130 3,304,000 6,746,230 2.0418 1.953 1.953 1.962 1.934 2.039 3,451,762 1.9544 -3.77%
2016-12-16 0 2.120 2.120 2.160 2.120 2.170 814,649 1,751,579 2.1501 2.029 2.029 2.068 2.029 2.077 851,082 2.0581 -1.40%
2016-12-15 0 2.150 2.140 2.150 2.120 2.190 2,303,000 4,983,030 2.1637 2.058 2.048 2.058 2.029 2.096 2,405,995 2.0711 -1.83%
2016-12-14 0 2.190 2.190 2.210 2.190 2.220 1,540,000 3,393,475 2.2036 2.096 2.096 2.115 2.096 2.125 1,608,872 2.1092 -1.35%
2016-12-13 0 2.220 2.210 2.220 2.190 2.220 827,000 1,825,540 2.2074 2.125 2.115 2.125 2.096 2.125 863,985 2.1129 0.91%
2016-12-12 0 2.200 2.180 2.200 2.160 2.230 1,215,000 2,658,730 2.1883 2.106 2.087 2.106 2.068 2.135 1,269,337 2.0946 -0.45%
2016-12-09 0 2.210 2.200 2.210 2.210 2.230 191,000 423,780 2.2187 2.115 2.106 2.115 2.115 2.135 199,542 2.1238 -0.90%
2016-12-08 0 2.230 2.220 2.230 2.200 2.260 1,201,000 2,664,910 2.2189 2.135 2.125 2.135 2.106 2.163 1,254,711 2.1239 -0.45%
2016-12-07 0 2.240 2.230 2.240 2.190 2.250 518,000 1,148,350 2.2169 2.144 2.135 2.144 2.096 2.154 541,166 2.1220 0.90%
2016-12-06 0 2.220 2.210 2.220 2.190 2.250 1,037,000 2,288,890 2.2072 2.125 2.115 2.125 2.096 2.154 1,083,377 2.1127 1.37%
2016-12-05 0 2.190 2.180 2.190 2.170 2.260 2,041,000 4,493,430 2.2016 2.096 2.087 2.096 2.077 2.163 2,132,278 2.1073 -1.35%
2016-12-02 0 2.220 2.210 2.220 2.210 2.280 1,119,000 2,485,700 2.2214 2.125 2.115 2.125 2.115 2.182 1,169,044 2.1263 -0.89%
2016-12-01 0 2.240 2.240 2.250 2.230 2.280 923,000 2,068,980 2.2416 2.144 2.144 2.154 2.135 2.182 964,279 2.1456 -2.18%
2016-11-30 0 2.290 2.220 2.290 2.220 2.290 2,969,000 6,670,420 2.2467 2.192 2.125 2.192 2.125 2.192 3,101,780 2.1505 1.33%
2016-11-29 0 2.260 2.250 2.280 2.250 2.310 8,343,000 18,937,800 2.2699 2.163 2.154 2.182 2.154 2.211 8,716,117 2.1727 -1.31%
2016-11-28 0 2.290 2.280 2.290 2.280 2.330 3,221,000 7,411,300 2.3009 2.192 2.182 2.192 2.182 2.230 3,365,050 2.2024 1.33%
2016-11-25 0 2.260 2.260 2.280 2.250 2.300 378,000 860,690 2.2770 2.163 2.163 2.182 2.154 2.202 394,905 2.1795 -1.74%
2016-11-24 0 2.300 2.280 2.300 2.270 2.300 1,885,000 4,323,310 2.2935 2.202 2.182 2.202 2.173 2.202 1,969,301 2.1954 0.44%
2016-11-23 0 2.290 2.280 2.290 2.270 2.300 2,236,800 5,107,628 2.2835 2.192 2.182 2.192 2.173 2.202 2,336,835 2.1857 1.33%
2016-11-22 0 2.260 2.260 2.270 2.260 2.320 2,791,252 6,346,605 2.2737 2.163 2.163 2.173 2.163 2.221 2,916,083 2.1764 -0.88%
2016-11-21 0 2.280 2.280 2.300 2.240 2.320 4,742,000 10,849,360 2.2879 2.182 2.182 2.202 2.144 2.221 4,954,073 2.1900 3.17%
2016-11-18 0 2.210 2.210 2.220 2.210 2.260 2,914,000 6,481,580 2.2243 2.115 2.115 2.125 2.115 2.163 3,044,320 2.1291 -0.90%
2016-11-17 0 2.230 2.230 2.240 2.230 2.300 3,169,000 7,158,880 2.2590 2.135 2.135 2.144 2.135 2.202 3,310,725 2.1623 -3.46%
2016-11-16 0 2.310 2.280 2.310 2.260 2.330 2,141,627 4,895,730 2.2860 2.211 2.182 2.211 2.163 2.230 2,237,405 2.1881 0.00%
2016-11-15 0 2.310 2.290 2.320 2.250 2.340 3,181,000 7,339,610 2.3073 2.211 2.192 2.221 2.154 2.240 3,323,261 2.2086 1.76%
2016-11-14 0 2.270 2.250 2.270 2.190 2.270 4,381,000 9,824,700 2.2426 2.173 2.154 2.173 2.096 2.173 4,576,928 2.1466 1.79%
2016-11-11 0 2.230 2.210 2.230 2.160 2.270 7,171,000 15,799,360 2.2032 2.135 2.115 2.135 2.068 2.173 7,491,703 2.1089 -1.76%
2016-11-10 0 2.270 2.250 2.270 2.220 2.290 5,695,000 12,794,260 2.2466 2.173 2.154 2.173 2.125 2.192 5,949,693 2.1504 1.34%
2016-11-09 0 2.240 2.210 2.240 2.160 2.270 7,508,000 16,651,550 2.2178 2.144 2.115 2.144 2.068 2.173 7,843,774 2.1229 -1.32%
2016-11-08 0 2.270 2.260 2.270 2.250 2.310 5,670,000 12,907,250 2.2764 2.173 2.163 2.173 2.154 2.211 5,923,575 2.1790 -0.44%
2016-11-07 0 2.280 2.270 2.280 2.260 2.360 5,108,000 11,792,540 2.3086 2.182 2.173 2.182 2.163 2.259 5,336,441 2.2098 -3.39%
2016-11-04 0 2.360 2.350 2.360 2.270 2.360 8,778,000 20,364,240 2.3199 2.259 2.249 2.259 2.173 2.259 9,170,571 2.2206 3.51%
2016-11-03 0 2.280 2.280 2.290 2.260 2.380 15,142,000 35,260,465 2.3287 2.182 2.182 2.192 2.163 2.278 15,819,183 2.2290 -2.98%
2016-11-02 0 2.350 2.330 2.350 2.280 2.430 16,467,000 38,395,840 2.3317 2.249 2.230 2.249 2.182 2.326 17,203,440 2.2319 -3.29%
2016-11-01 1 - - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2016-10-20 0 2.430 2.430 2.440 2.300 2.450 13,581,000 32,344,860 2.3816 2.326 2.326 2.336 2.202 2.345 14,188,372 2.2797 2.53%
2016-10-19 0 2.370 2.360 2.370 2.220 2.470 15,840,000 36,633,270 2.3127 2.269 2.259 2.269 2.125 2.364 16,548,399 2.2137 -2.47%
2016-10-18 0 2.430 2.430 2.440 2.270 2.650 28,736,000 69,202,040 2.4082 2.326 2.326 2.336 2.173 2.537 30,021,137 2.3051 -1.62%
2016-10-17 0 2.470 2.470 2.480 2.180 2.520 49,141,500 115,463,470 2.3496 2.364 2.364 2.374 2.087 2.412 51,339,215 2.2490 13.30%
2016-10-14 0 2.180 2.180 2.210 2.130 2.210 10,538,000 22,980,070 2.1807 2.087 2.087 2.115 2.039 2.115 11,009,282 2.0873 0.00%
2016-10-13 0 2.180 2.180 2.200 2.150 2.240 9,905,000 21,635,610 2.1843 2.087 2.087 2.106 2.058 2.144 10,347,973 2.0908 -0.46%
2016-10-12 0 2.190 2.190 2.200 2.040 2.220 15,263,000 32,529,040 2.1312 2.096 2.096 2.106 1.953 2.125 15,945,595 2.0400 4.78%
2016-10-11 0 2.090 2.060 2.090 2.000 2.100 24,082,000 49,707,850 2.0641 2.001 1.972 2.001 1.914 2.010 25,159,000 1.9757 4.50%
2016-10-07 0 2.000 1.980 2.000 1.950 2.010 12,893,000 25,739,490 1.9964 1.914 1.895 1.914 1.867 1.924 13,469,603 1.9109 2.56%
2016-10-06 0 1.950 1.940 1.950 1.940 2.000 345,000 676,420 1.9606 1.867 1.857 1.867 1.857 1.914 360,429 1.8767 -1.52%
2016-10-05 0 1.980 1.980 1.990 1.970 1.990 1,496,000 2,975,100 1.9887 1.895 1.895 1.905 1.886 1.905 1,562,904 1.9036 -0.50%
2016-10-04 0 1.990 1.970 1.990 1.970 2.000 571,000 1,130,070 1.9791 1.905 1.886 1.905 1.886 1.914 596,536 1.8944 0.51%
2016-10-03 0 1.980 1.970 1.980 1.960 1.990 530,000 1,048,680 1.9786 1.895 1.886 1.895 1.876 1.905 553,703 1.8939 -0.50%
2016-09-30 0 1.990 1.960 1.980 1.970 2.000 807,000 1,600,860 1.9837 1.905 1.876 1.895 1.886 1.914 843,091 1.8988 -0.50%
2016-09-29 0 2.000 1.980 2.000 1.970 2.000 1,533,000 3,052,210 1.9910 1.914 1.895 1.914 1.886 1.914 1,601,559 1.9058 0.00%
2016-09-28 0 2.000 1.990 2.000 1.970 2.030 4,287,000 8,576,570 2.0006 1.914 1.905 1.914 1.886 1.943 4,478,724 1.9150 0.50%
2016-09-27 0 1.990 1.980 2.000 1.980 2.020 6,806,400 13,617,940 2.0008 1.905 1.895 1.914 1.895 1.934 7,110,797 1.9151 0.51%
2016-09-26 0 1.980 1.970 1.990 1.910 2.040 14,948,000 29,893,370 1.9998 1.895 1.886 1.905 1.828 1.953 15,616,507 1.9142 2.59%
2016-09-23 0 1.930 1.910 1.930 1.890 1.950 5,434,000 10,519,330 1.9358 1.847 1.828 1.847 1.809 1.867 5,677,020 1.8530 2.66%
2016-09-22 0 1.880 1.880 1.900 1.870 1.950 3,209,000 6,137,460 1.9126 1.800 1.800 1.819 1.790 1.867 3,352,513 1.8307 -1.05%
2016-09-21 0 1.900 1.890 1.900 1.860 1.900 832,000 1,576,380 1.8947 1.819 1.809 1.819 1.780 1.819 869,209 1.8136 1.06%
2016-09-20 0 1.880 1.880 1.890 1.850 1.950 1,417,000 2,668,890 1.8835 1.800 1.800 1.809 1.771 1.867 1,480,371 1.8029 -2.08%
2016-09-19 0 1.920 1.900 1.920 1.890 1.930 6,431,000 12,311,170 1.9143 1.838 1.819 1.838 1.809 1.847 6,718,608 1.8324 0.00%
2016-09-15 0 1.920 1.920 1.930 1.860 1.920 303,000 573,900 1.8941 1.838 1.838 1.847 1.780 1.838 316,551 1.8130 3.78%
2016-09-14 0 1.850 1.850 1.870 1.800 1.850 120,000 219,880 1.8323 1.771 1.771 1.790 1.723 1.771 125,367 1.7539 0.54%
2016-09-13 0 1.840 1.820 1.840 1.820 1.870 409,000 753,750 1.8429 1.761 1.742 1.761 1.742 1.790 427,291 1.7640 -1.08%
2016-09-12 0 1.860 1.840 1.860 1.820 1.940 3,481,000 6,471,640 1.8591 1.780 1.761 1.780 1.742 1.857 3,636,678 1.7795 -1.06%
2016-09-09 0 1.880 1.880 1.890 1.850 1.930 5,895,000 11,023,510 1.8700 1.800 1.800 1.809 1.771 1.847 6,158,637 1.7899 -2.08%
2016-09-08 0 1.920 1.910 1.920 1.740 1.970 10,950,000 20,142,840 1.8395 1.838 1.828 1.838 1.666 1.886 11,439,708 1.7608 9.71%
2016-09-07 0 1.750 1.740 1.750 1.740 1.780 1,050,000 1,840,520 1.7529 1.675 1.666 1.675 1.666 1.704 1,096,958 1.6778 1.16%
2016-09-06 0 1.730 1.730 1.760 1.730 1.760 1,134,000 1,979,850 1.7459 1.656 1.656 1.685 1.656 1.685 1,184,715 1.6712 0.00%
2016-09-05 0 1.730 1.730 1.740 1.700 1.750 3,863,000 6,652,510 1.7221 1.656 1.656 1.666 1.627 1.675 4,035,762 1.6484 -0.57%
2016-09-02 0 1.740 1.740 1.750 1.740 1.760 1,600,000 2,795,010 1.7469 1.666 1.666 1.675 1.666 1.685 1,671,555 1.6721 0.00%
2016-09-01 0 1.740 1.740 1.750 1.690 1.770 9,203,000 16,044,430 1.7434 1.666 1.666 1.675 1.618 1.694 9,614,578 1.6688 1.16%
2016-08-31 0 1.720 1.710 1.720 1.710 1.740 818,000 1,405,850 1.7186 1.646 1.637 1.646 1.637 1.666 854,583 1.6451 -0.58%
2016-08-30 0 1.730 1.720 1.730 1.670 1.740 3,155,000 5,419,260 1.7177 1.656 1.646 1.656 1.599 1.666 3,296,098 1.6441 2.98%
2016-08-29 0 1.680 1.680 1.690 1.640 1.720 9,945,000 16,669,490 1.6762 1.608 1.608 1.618 1.570 1.646 10,389,762 1.6044 1.82%
2016-08-26 0 1.650 1.640 1.650 1.630 1.700 5,085,000 8,427,000 1.6572 1.579 1.570 1.579 1.560 1.627 5,312,412 1.5863 -1.20%
2016-08-25 0 1.670 1.660 1.670 1.650 1.680 1,935,000 3,231,180 1.6699 1.599 1.589 1.599 1.579 1.608 2,021,537 1.5984 1.21%
2016-08-24 0 1.650 1.640 1.650 1.650 1.690 444,000 738,500 1.6633 1.579 1.570 1.579 1.579 1.618 463,857 1.5921 -1.20%
2016-08-23 0 1.670 1.660 1.670 1.660 1.710 1,392,000 2,342,970 1.6832 1.599 1.589 1.599 1.589 1.637 1,454,253 1.6111 0.60%
2016-08-22 0 1.660 1.660 1.670 1.660 1.690 343,000 574,340 1.6745 1.589 1.589 1.599 1.589 1.618 358,340 1.6028 -2.35%
2016-08-19 0 1.700 1.680 1.700 1.620 1.720 2,975,000 4,947,650 1.6631 1.627 1.608 1.627 1.551 1.646 3,108,048 1.5919 0.59%
2016-08-18 0 1.690 1.680 1.690 1.670 1.820 3,429,000 5,968,280 1.7405 1.618 1.608 1.618 1.599 1.742 3,582,352 1.6660 -5.59%
2016-08-17 0 1.790 1.780 1.790 1.630 1.800 9,107,000 15,818,450 1.7370 1.713 1.704 1.713 1.560 1.723 9,514,285 1.6626 9.82%
2016-08-16 0 1.630 1.620 1.630 1.620 1.640 833,000 1,357,290 1.6294 1.560 1.551 1.560 1.551 1.570 870,254 1.5596 0.00%
2016-08-15 0 1.630 1.620 1.630 1.610 1.660 1,570,000 2,555,610 1.6278 1.560 1.551 1.560 1.541 1.589 1,640,214 1.5581 0.62%
2016-08-12 0 1.620 1.610 1.620 1.590 1.640 3,056,000 4,920,280 1.6100 1.551 1.541 1.551 1.522 1.570 3,192,671 1.5411 1.25%
2016-08-11 0 1.600 1.590 1.600 1.590 1.610 239,000 381,790 1.5974 1.532 1.522 1.532 1.522 1.541 249,689 1.5291 -0.62%
2016-08-10 0 1.610 1.610 1.620 1.600 1.630 249,000 403,650 1.6211 1.541 1.541 1.551 1.532 1.560 260,136 1.5517 -1.23%
2016-08-09 0 1.630 1.620 1.630 1.570 1.630 746,000 1,199,570 1.6080 1.560 1.551 1.560 1.503 1.560 779,363 1.5392 3.16%
2016-08-08 0 1.580 1.580 1.590 1.570 1.590 459,000 725,860 1.5814 1.512 1.512 1.522 1.503 1.522 479,527 1.5137 0.64%
2016-08-05 0 1.570 1.560 1.570 1.550 1.570 316,000 491,780 1.5563 1.503 1.493 1.503 1.484 1.503 330,132 1.4896 1.29%
2016-08-04 0 1.550 1.530 1.550 1.530 1.560 96,000 148,070 1.5424 1.484 1.465 1.484 1.465 1.493 100,293 1.4764 0.65%
2016-08-03 0 1.540 1.540 1.550 1.530 1.560 687,000 1,062,030 1.5459 1.474 1.474 1.484 1.465 1.493 717,724 1.4797 -1.28%
2016-08-01 0 1.560 1.550 1.560 1.530 1.560 1,153,000 1,785,660 1.5487 1.493 1.484 1.493 1.465 1.493 1,204,565 1.4824 1.96%
2016-07-29 0 1.530 1.530 1.540 1.530 1.590 1,458,000 2,264,640 1.5533 1.465 1.465 1.474 1.465 1.522 1,523,205 1.4868 -3.77%
2016-07-28 0 1.590 1.580 1.590 1.570 1.590 166,000 262,180 1.5794 1.522 1.512 1.522 1.503 1.522 173,424 1.5118 0.63%
2016-07-27 0 1.580 1.570 1.580 1.550 1.580 212,000 333,380 1.5725 1.512 1.503 1.512 1.484 1.512 221,481 1.5052 0.64%
2016-07-26 0 1.570 1.560 1.570 1.540 1.590 1,312,000 2,044,770 1.5585 1.503 1.493 1.503 1.474 1.522 1,370,676 1.4918 0.64%
2016-07-25 0 1.560 1.540 1.560 1.550 1.580 1,669,000 2,599,670 1.5576 1.493 1.474 1.493 1.484 1.512 1,743,641 1.4909 -1.89%
2016-07-22 0 1.590 1.580 1.590 1.570 1.600 2,809,000 4,471,780 1.5919 1.522 1.512 1.522 1.503 1.532 2,934,625 1.5238 -0.62%
2016-07-21 0 1.600 1.590 1.600 1.580 1.600 3,546,000 5,672,470 1.5997 1.532 1.522 1.532 1.512 1.532 3,704,585 1.5312 0.00%
2016-07-20 0 1.600 1.590 1.600 1.580 1.600 258,000 409,940 1.5889 1.532 1.522 1.532 1.512 1.532 269,538 1.5209 0.00%
2016-07-19 0 1.600 1.590 1.600 1.590 1.610 303,000 484,610 1.5994 1.532 1.522 1.532 1.522 1.541 316,551 1.5309 0.63%
2016-07-18 0 1.590 1.590 1.600 1.590 1.610 5,000,200 8,002,005 1.6003 1.522 1.522 1.532 1.522 1.541 5,223,820 1.5318 -0.62%
2016-07-15 0 1.600 1.590 1.600 1.590 1.620 10,163,000 16,271,730 1.6011 1.532 1.522 1.532 1.522 1.551 10,617,512 1.5325 -0.62%
2016-07-14 0 1.610 1.610 1.620 1.600 1.640 919,000 1,481,765 1.6124 1.541 1.541 1.551 1.532 1.570 960,100 1.5433 -1.23%
2016-07-13 0 1.630 1.620 1.630 1.610 1.640 1,651,000 2,681,145 1.6240 1.560 1.551 1.560 1.541 1.570 1,724,836 1.5544 0.62%
2016-07-12 0 1.620 1.620 1.630 1.600 1.630 1,220,000 1,968,890 1.6138 1.551 1.551 1.560 1.532 1.560 1,274,561 1.5448 0.62%
2016-07-11 0 1.610 1.600 1.610 1.600 1.630 1,381,144 2,224,804 1.6108 1.541 1.532 1.541 1.532 1.560 1,442,912 1.5419 -0.62%
2016-07-08 0 1.620 1.610 1.620 1.600 1.630 2,853,000 4,616,570 1.6181 1.551 1.541 1.551 1.532 1.560 2,980,592 1.5489 0.62%
2016-07-07 0 1.610 1.610 1.620 1.600 1.640 5,352,000 8,628,135 1.6121 1.541 1.541 1.551 1.532 1.570 5,591,353 1.5431 -0.62%
2016-07-06 0 1.620 1.620 1.640 1.600 1.640 5,149,600 8,314,962 1.6147 1.551 1.551 1.570 1.532 1.570 5,379,901 1.5456 0.62%
2016-07-05 0 1.610 1.610 1.630 1.580 1.630 2,250,000 3,637,590 1.6167 1.541 1.541 1.560 1.512 1.560 2,350,625 1.5475 -1.23%
2016-07-04 0 1.630 1.620 1.630 1.600 1.630 4,310,000 6,932,675 1.6085 1.560 1.551 1.560 1.532 1.560 4,502,753 1.5397 1.24%
2016-06-30 0 1.610 1.600 1.620 1.590 1.690 7,730,000 12,391,475 1.6030 1.541 1.532 1.551 1.522 1.618 8,075,702 1.5344 0.00%
2016-06-29 0 1.610 1.600 1.610 1.570 1.610 1,444,000 2,302,630 1.5946 1.541 1.532 1.541 1.503 1.541 1,508,579 1.5264 1.26%
2016-06-28 0 1.590 1.560 1.600 1.550 1.600 975,000 1,534,960 1.5743 1.522 1.493 1.532 1.484 1.532 1,018,604 1.5069 -0.62%
2016-06-27 0 1.600 1.570 1.600 1.520 1.620 2,097,000 3,298,920 1.5732 1.532 1.503 1.532 1.455 1.551 2,190,782 1.5058 0.00%
2016-06-24 0 1.600 1.560 1.600 1.520 1.640 825,000 1,321,590 1.6019 1.532 1.493 1.532 1.455 1.570 861,896 1.5334 -2.44%
2016-06-23 0 1.640 1.640 1.650 1.610 1.650 322,000 527,640 1.6386 1.570 1.570 1.579 1.541 1.579 336,401 1.5685 0.00%
2016-06-22 0 1.640 1.620 1.640 1.620 1.650 882,000 1,441,350 1.6342 1.570 1.551 1.570 1.551 1.579 921,445 1.5642 0.00%
2016-06-21 0 1.640 1.630 1.650 1.610 1.660 1,157,000 1,890,670 1.6341 1.570 1.560 1.579 1.541 1.589 1,208,744 1.5642 1.23%
2016-06-20 0 1.620 1.600 1.620 1.600 1.630 394,000 636,330 1.6151 1.551 1.532 1.551 1.532 1.560 411,621 1.5459 -0.61%
2016-06-17 0 1.630 1.590 1.630 1.590 1.650 940,000 1,522,050 1.6192 1.560 1.522 1.560 1.522 1.579 982,039 1.5499 -0.61%
2016-06-16 0 1.640 1.600 1.640 1.600 1.640 279,000 452,780 1.6229 1.570 1.532 1.570 1.532 1.570 291,477 1.5534 0.61%
2016-06-15 0 1.630 1.620 1.630 1.620 1.650 352,000 572,770 1.6272 1.560 1.551 1.560 1.551 1.579 367,742 1.5575 -2.40%
2016-06-14 0 1.670 1.610 1.670 1.610 1.670 658,000 1,075,970 1.6352 1.599 1.541 1.599 1.541 1.599 687,427 1.5652 1.21%
2016-06-13 0 1.650 1.620 1.660 1.600 1.660 1,187,000 1,929,810 1.6258 1.579 1.551 1.589 1.532 1.589 1,240,085 1.5562 -1.79%
2016-06-10 0 1.680 1.680 1.690 1.650 1.700 656,000 1,108,070 1.6891 1.608 1.608 1.618 1.579 1.627 685,338 1.6168 0.00%
2016-06-08 0 1.680 1.680 1.690 1.610 1.690 634,000 1,039,760 1.6400 1.608 1.608 1.618 1.541 1.618 662,354 1.5698 1.82%
2016-06-07 0 1.650 1.610 1.650 1.590 1.660 935,000 1,516,740 1.6222 1.579 1.541 1.579 1.522 1.589 976,815 1.5527 0.00%
2016-06-06 0 1.650 1.640 1.650 1.640 1.660 458,000 757,270 1.6534 1.579 1.570 1.579 1.570 1.589 478,483 1.5826 -1.20%
2016-06-03 0 1.670 1.660 1.670 1.660 1.690 408,000 681,890 1.6713 1.599 1.589 1.599 1.589 1.618 426,247 1.5998 -0.60%
2016-06-02 0 1.680 1.670 1.680 1.660 1.680 211,000 352,870 1.6724 1.608 1.599 1.608 1.589 1.608 220,436 1.6008 0.60%
2016-06-01 0 1.670 1.660 1.680 1.650 1.690 2,069,000 3,447,150 1.6661 1.599 1.589 1.608 1.579 1.618 2,161,530 1.5948 0.00%
2016-05-31 0 1.670 1.610 1.650 1.620 1.700 13,784,000 23,111,012 1.6767 1.599 1.541 1.579 1.551 1.627 14,400,451 1.6049 -1.18%
2016-05-30 0 1.690 1.680 1.690 1.680 1.710 705,000 1,189,990 1.6879 1.618 1.608 1.618 1.608 1.637 736,529 1.6157 -0.59%
2016-05-27 0 1.700 1.680 1.700 1.650 1.720 1,425,000 2,402,360 1.6859 1.627 1.608 1.627 1.579 1.646 1,488,729 1.6137 2.41%
2016-05-26 0 1.660 1.640 1.660 1.630 1.700 1,016,000 1,678,266 1.6518 1.589 1.570 1.589 1.560 1.627 1,061,438 1.5811 -0.60%
2016-05-25 0 1.670 1.650 1.670 1.630 1.750 1,527,000 2,537,940 1.6620 1.599 1.579 1.599 1.560 1.675 1,595,291 1.5909 -0.60%
2016-05-24 0 1.680 1.660 1.680 1.660 1.740 466,000 786,870 1.6886 1.608 1.589 1.608 1.589 1.666 486,841 1.6163 -1.18%
2016-05-23 0 1.700 1.690 1.700 1.680 1.770 510,000 874,950 1.7156 1.627 1.618 1.627 1.608 1.694 532,808 1.6421 -2.30%
2016-05-20 0 1.740 1.710 1.740 1.710 1.750 615,000 1,067,650 1.7360 1.666 1.637 1.666 1.637 1.675 642,504 1.6617 2.35%
2016-05-19 0 1.700 1.700 1.720 1.690 1.740 639,000 1,101,065 1.7231 1.627 1.627 1.646 1.618 1.666 667,577 1.6493 -1.16%
2016-05-18 0 1.720 1.700 1.720 1.690 1.760 1,314,000 2,254,945 1.7161 1.646 1.627 1.646 1.618 1.685 1,372,765 1.6426 -1.71%
2016-05-17 0 1.750 1.730 1.750 1.730 1.810 709,000 1,250,330 1.7635 1.675 1.656 1.675 1.656 1.733 740,708 1.6880 -2.23%
2016-05-16 0 1.790 1.770 1.800 1.780 1.830 2,517,000 4,531,670 1.8004 1.713 1.694 1.723 1.704 1.752 2,629,566 1.7234 -3.24%
2016-05-13 0 1.850 1.840 1.850 1.820 1.850 3,988,000 7,297,840 1.8299 1.771 1.761 1.771 1.742 1.771 4,166,352 1.7516 1.09%
2016-05-12 0 1.830 1.820 1.830 1.810 1.850 698,000 1,275,740 1.8277 1.752 1.742 1.752 1.733 1.771 729,216 1.7495 -0.54%
2016-05-11 0 1.840 1.830 1.850 1.830 1.860 1,467,000 2,705,140 1.8440 1.761 1.752 1.771 1.752 1.780 1,532,607 1.7651 -0.54%
2016-05-10 0 1.850 1.840 1.860 1.800 1.860 1,595,000 2,942,680 1.8449 1.771 1.761 1.780 1.723 1.780 1,666,332 1.7660 1.09%
2016-05-09 0 1.830 1.830 1.850 1.800 1.870 1,479,000 2,725,170 1.8426 1.752 1.752 1.771 1.723 1.790 1,545,144 1.7637 -1.08%
2016-05-06 0 1.850 1.840 1.860 1.800 1.860 1,239,000 2,285,950 1.8450 1.771 1.761 1.780 1.723 1.780 1,294,411 1.7660 0.00%
2016-05-05 0 1.850 1.840 1.850 1.800 1.850 5,561,000 10,244,280 1.8422 1.771 1.761 1.771 1.723 1.771 5,809,700 1.7633 2.21%
2016-05-04 0 1.810 1.800 1.840 1.750 1.840 3,470,000 6,294,100 1.8139 1.733 1.723 1.761 1.675 1.761 3,625,186 1.7362 -0.55%
2016-05-03 0 1.820 1.790 1.820 1.780 1.850 3,319,000 6,062,411 1.8266 1.742 1.713 1.742 1.704 1.771 3,467,433 1.7484 0.00%
2016-04-29 0 1.820 1.820 1.840 1.820 1.860 957,000 1,764,650 1.8439 1.742 1.742 1.761 1.742 1.780 999,799 1.7650 -1.09%
2016-04-28 0 1.840 1.830 1.850 1.820 1.870 1,273,000 2,353,700 1.8489 1.761 1.752 1.771 1.742 1.790 1,329,931 1.7698 -1.08%
2016-04-27 0 1.860 1.840 1.860 1.840 1.900 1,176,000 2,181,090 1.8547 1.780 1.761 1.780 1.761 1.819 1,228,593 1.7753 1.64%
2016-04-26 0 1.830 1.820 1.830 1.790 1.860 3,448,000 6,337,240 1.8379 1.752 1.742 1.752 1.713 1.780 3,602,202 1.7593 1.67%
2016-04-25 0 1.800 1.800 1.820 1.790 1.830 852,000 1,549,570 1.8187 1.723 1.723 1.742 1.713 1.752 890,103 1.7409 0.00%
2016-04-22 0 1.800 1.800 1.810 1.780 1.830 1,590,000 2,865,540 1.8022 1.723 1.723 1.733 1.704 1.752 1,661,108 1.7251 -0.55%
2016-04-21 0 1.810 1.810 1.820 1.800 1.830 339,000 617,190 1.8206 1.733 1.733 1.742 1.723 1.752 354,161 1.7427 0.00%
2016-04-20 0 1.810 1.810 1.820 1.790 1.850 1,794,000 3,236,580 1.8041 1.733 1.733 1.742 1.713 1.771 1,874,232 1.7269 -1.63%
2016-04-19 0 1.840 1.830 1.840 1.790 1.840 817,000 1,486,800 1.8198 1.761 1.752 1.761 1.713 1.761 853,538 1.7419 3.37%
2016-04-18 0 1.780 1.780 1.800 1.720 1.860 2,769,000 4,961,140 1.7917 1.704 1.704 1.723 1.646 1.780 2,892,836 1.7150 3.49%
2016-04-15 0 1.720 1.700 1.720 1.690 1.770 1,049,000 1,794,420 1.7106 1.646 1.627 1.646 1.618 1.694 1,095,914 1.6374 -1.71%
2016-04-14 0 1.750 1.710 1.750 1.710 1.790 1,547,000 2,709,120 1.7512 1.675 1.637 1.675 1.637 1.713 1,616,185 1.6762 0.00%
2016-04-13 0 1.750 1.740 1.750 1.700 1.750 359,000 624,100 1.7384 1.675 1.666 1.675 1.627 1.675 375,055 1.6640 2.94%
2016-04-12 0 1.700 1.700 1.710 1.690 1.710 228,000 387,940 1.7015 1.627 1.627 1.637 1.618 1.637 238,197 1.6287 0.59%
2016-04-11 0 1.690 1.680 1.690 1.630 1.690 923,000 1,534,490 1.6625 1.618 1.608 1.618 1.560 1.618 964,279 1.5913 3.68%
2016-04-08 0 1.630 1.620 1.630 1.610 1.670 776,000 1,264,670 1.6297 1.560 1.551 1.560 1.541 1.599 810,704 1.5600 0.00%
2016-04-07 0 1.630 1.620 1.640 1.550 1.640 3,295,000 5,300,950 1.6088 1.560 1.551 1.570 1.484 1.570 3,442,360 1.5399 1.87%
2016-04-06 0 1.600 1.590 1.600 1.590 1.690 3,887,000 6,297,285 1.6201 1.532 1.522 1.532 1.522 1.618 4,060,835 1.5507 -5.33%
2016-04-05 0 1.690 1.670 1.690 1.630 1.740 885,000 1,488,670 1.6821 1.618 1.599 1.618 1.560 1.666 924,579 1.6101 0.60%
2016-04-01 0 1.680 1.680 1.690 1.600 1.700 2,081,000 3,447,010 1.6564 1.608 1.608 1.618 1.532 1.627 2,174,067 1.5855 4.35%
2016-03-31 0 1.610 1.600 1.610 1.600 1.640 934,000 1,497,680 1.6035 1.541 1.532 1.541 1.532 1.570 975,771 1.5349 -0.62%
2016-03-30 0 1.620 1.620 1.640 1.560 1.650 963,000 1,537,649 1.5967 1.551 1.551 1.570 1.493 1.579 1,006,067 1.5284 3.85%
2016-03-29 0 1.560 1.560 1.570 1.520 1.560 412,000 639,400 1.5519 1.493 1.493 1.503 1.455 1.493 430,426 1.4855 0.00%
2016-03-24 0 1.560 1.530 1.560 1.530 1.560 811,000 1,262,690 1.5570 1.493 1.465 1.493 1.465 1.493 847,270 1.4903 0.65%
2016-03-23 0 1.550 1.550 1.560 1.510 1.560 1,170,000 1,790,490 1.5303 1.484 1.484 1.493 1.445 1.493 1,222,325 1.4648 1.97%
2016-03-22 0 1.520 1.520 1.540 1.520 1.570 529,000 816,070 1.5427 1.455 1.455 1.474 1.455 1.503 552,658 1.4766 -1.94%
2016-03-21 0 1.550 1.550 1.580 1.550 1.580 119,000 186,520 1.5674 1.484 1.484 1.512 1.484 1.512 124,322 1.5003 -1.90%
2016-03-18 0 1.580 1.550 1.580 1.520 1.590 713,158 1,114,223 1.5624 1.512 1.484 1.512 1.455 1.522 745,052 1.4955 1.94%
2016-03-17 0 1.550 1.540 1.560 1.540 1.600 1,137,000 1,763,750 1.5512 1.484 1.474 1.493 1.474 1.532 1,187,849 1.4848 -3.13%
2016-03-16 0 1.600 1.550 1.600 1.540 1.600 765,000 1,197,750 1.5657 1.532 1.484 1.532 1.474 1.532 799,212 1.4987 0.63%
2016-03-15 0 1.590 1.560 1.600 1.550 1.630 553,000 864,640 1.5635 1.522 1.493 1.532 1.484 1.560 577,731 1.4966 0.63%
2016-03-14 0 1.580 1.550 1.580 1.540 1.600 740,000 1,163,850 1.5728 1.512 1.484 1.512 1.474 1.532 773,094 1.5054 0.64%
2016-03-11 0 1.570 1.540 1.570 1.530 1.570 1,283,000 1,993,940 1.5541 1.503 1.474 1.503 1.465 1.503 1,340,379 1.4876 0.64%
2016-03-10 0 1.560 1.540 1.560 1.540 1.580 2,373,000 3,682,400 1.5518 1.493 1.474 1.493 1.474 1.512 2,479,126 1.4854 -1.89%
2016-03-09 0 1.590 1.530 1.590 1.500 1.590 2,642,000 4,097,901 1.5511 1.522 1.465 1.522 1.436 1.522 2,760,156 1.4847 1.27%
2016-03-08 0 1.570 1.540 1.570 1.550 1.590 1,762,000 2,751,650 1.5617 1.503 1.474 1.503 1.484 1.522 1,840,800 1.4948 0.64%
2016-03-07 0 1.560 1.550 1.560 1.540 1.590 2,553,000 3,991,534 1.5635 1.493 1.484 1.493 1.474 1.522 2,667,176 1.4965 -0.64%
2016-03-04 0 1.570 1.560 1.580 1.540 1.590 2,189,000 3,424,562 1.5644 1.503 1.493 1.512 1.474 1.522 2,286,897 1.4975 0.64%
2016-03-03 0 1.560 1.530 1.560 1.530 1.570 1,746,000 2,712,720 1.5537 1.493 1.465 1.493 1.465 1.503 1,824,085 1.4872 -2.50%
2016-03-02 0 1.600 1.590 1.600 1.570 1.620 722,000 1,154,470 1.5990 1.532 1.522 1.532 1.503 1.551 754,289 1.5305 -0.62%
2016-03-01 0 1.610 1.640 1.650 1.560 1.650 1,074,000 1,705,060 1.5876 1.541 1.570 1.579 1.493 1.579 1,122,032 1.5196 -2.42%
2016-02-29 0 1.650 1.530 1.650 1.470 1.650 1,878,000 2,977,320 1.5854 1.579 1.465 1.579 1.407 1.579 1,961,988 1.5175 6.45%
2016-02-26 0 1.550 1.540 1.550 1.540 1.600 4,790,000 7,436,754 1.5526 1.484 1.474 1.484 1.474 1.532 5,004,219 1.4861 -0.64%
2016-02-25 0 1.560 1.540 1.570 1.520 1.650 2,259,000 3,490,124 1.5450 1.493 1.474 1.503 1.455 1.579 2,360,027 1.4788 0.00%
2016-02-24 0 1.560 1.560 1.580 1.560 1.650 533,000 845,178 1.5857 1.493 1.493 1.512 1.493 1.579 556,837 1.5178 -4.29%
2016-02-23 0 1.630 1.570 1.630 1.550 1.650 440,000 722,680 1.6425 1.560 1.503 1.560 1.484 1.579 459,678 1.5721 0.00%
2016-02-22 0 1.630 1.590 1.630 1.610 1.650 212,000 345,140 1.6280 1.560 1.522 1.560 1.541 1.579 221,481 1.5583 0.00%
2016-02-19 0 1.630 1.620 1.630 1.570 1.630 1,111,000 1,786,373 1.6079 1.560 1.551 1.560 1.503 1.560 1,160,686 1.5391 1.24%
2016-02-18 0 1.610 1.590 1.610 1.520 1.670 1,381,000 2,168,080 1.5699 1.541 1.522 1.541 1.455 1.599 1,442,761 1.5027 3.87%
2016-02-17 0 1.550 1.520 1.560 1.510 1.600 1,215,000 1,903,890 1.5670 1.484 1.455 1.493 1.445 1.532 1,269,337 1.4999 0.65%
2016-02-16 0 1.540 1.520 1.540 1.500 1.540 526,000 800,690 1.5222 1.474 1.455 1.474 1.436 1.474 549,524 1.4571 3.36%
2016-02-15 0 1.490 1.490 1.500 1.450 1.580 1,984,000 2,964,926 1.4944 1.426 1.426 1.436 1.388 1.512 2,072,729 1.4304 -5.10%
2016-02-12 0 1.570 1.560 1.570 1.510 1.590 558,000 865,740 1.5515 1.503 1.493 1.503 1.445 1.522 582,955 1.4851 -2.48%
2016-02-11 0 1.610 1.600 1.620 1.580 1.680 449,000 718,150 1.5994 1.541 1.532 1.551 1.512 1.608 469,080 1.5310 -3.59%
2016-02-05 0 1.670 1.670 1.680 1.670 1.720 291,000 492,780 1.6934 1.599 1.599 1.608 1.599 1.646 304,014 1.6209 -1.18%
2016-02-04 0 1.690 1.670 1.700 1.660 1.720 1,227,000 2,061,110 1.6798 1.618 1.599 1.627 1.589 1.646 1,281,874 1.6079 -1.74%
2016-02-03 0 1.720 1.690 1.730 1.680 1.740 1,600,000 2,735,990 1.7100 1.646 1.618 1.656 1.608 1.666 1,671,555 1.6368 -1.15%
2016-02-02 0 1.740 1.730 1.740 1.710 1.770 1,048,000 1,814,780 1.7317 1.666 1.656 1.666 1.637 1.694 1,094,869 1.6575 0.00%
2016-02-01 0 1.740 1.760 1.780 1.650 1.840 5,137,000 8,737,760 1.7009 1.666 1.685 1.704 1.579 1.761 5,366,738 1.6281 -2.79%
2016-01-29 1 - - - - - 0 0 - 1.713 - - - - 0 - 0.00%
2016-01-28 0 1.790 1.780 1.790 1.700 1.820 13,688,000 24,404,407 1.7829 1.713 1.704 1.713 1.627 1.742 14,300,157 1.7066 0.56%
2016-01-27 0 1.780 1.770 1.780 1.740 1.790 4,821,000 8,545,270 1.7725 1.704 1.694 1.704 1.666 1.713 5,036,606 1.6966 -0.56%
2016-01-26 0 1.790 1.770 1.800 1.760 1.810 5,335,000 9,513,880 1.7833 1.713 1.694 1.723 1.685 1.733 5,573,593 1.7070 -1.65%
2016-01-25 0 1.820 1.800 1.830 1.790 1.820 3,761,000 6,812,180 1.8113 1.742 1.723 1.752 1.713 1.742 3,929,200 1.7337 0.00%
2016-01-22 0 1.820 1.810 1.820 1.780 1.820 2,795,000 5,031,810 1.8003 1.742 1.733 1.742 1.704 1.742 2,919,998 1.7232 1.68%
2016-01-21 0 1.790 1.790 1.800 1.770 1.820 10,085,000 18,097,010 1.7944 1.713 1.713 1.723 1.694 1.742 10,536,023 1.7176 -1.10%
2016-01-20 0 1.810 1.790 1.810 1.790 1.840 4,179,400 7,571,125 1.8115 1.733 1.713 1.733 1.713 1.761 4,366,312 1.7340 -1.63%
2016-01-19 0 1.840 1.830 1.840 1.810 1.840 1,701,000 3,116,250 1.8320 1.761 1.752 1.761 1.733 1.761 1,777,072 1.7536 1.10%
2016-01-18 0 1.820 1.810 1.820 1.800 1.850 8,849,000 16,105,120 1.8200 1.742 1.733 1.742 1.723 1.771 9,244,747 1.7421 -1.62%
2016-01-15 0 1.850 1.840 1.850 1.810 1.850 6,452,000 11,851,690 1.8369 1.771 1.761 1.771 1.733 1.771 6,740,548 1.7583 1.09%
2016-01-14 0 1.830 1.830 1.840 1.800 1.850 4,253,000 7,728,630 1.8172 1.752 1.752 1.761 1.723 1.771 4,443,203 1.7394 -1.08%
2016-01-13 0 1.850 1.850 1.860 1.810 1.860 1,351,000 2,484,370 1.8389 1.771 1.771 1.780 1.733 1.780 1,411,420 1.7602 1.65%
2016-01-12 0 1.820 1.810 1.820 1.800 1.840 2,861,000 5,207,390 1.8201 1.742 1.733 1.742 1.723 1.761 2,988,950 1.7422 0.00%
2016-01-11 0 1.820 1.820 1.830 1.800 1.870 4,128,000 7,532,951 1.8248 1.742 1.742 1.752 1.723 1.790 4,312,613 1.7467 -1.62%
2016-01-08 0 1.850 1.850 1.860 1.800 1.870 7,917,000 14,505,740 1.8322 1.771 1.771 1.780 1.723 1.790 8,271,066 1.7538 0.54%
2016-01-07 0 1.840 1.830 1.840 1.790 1.910 27,527,000 51,417,100 1.8679 1.761 1.752 1.761 1.713 1.828 28,758,068 1.7879 -2.13%
2016-01-06 0 1.880 1.870 1.880 1.820 1.910 8,907,000 16,696,219 1.8745 1.800 1.790 1.800 1.742 1.828 9,305,340 1.7943 2.17%
2016-01-05 0 1.840 1.830 1.840 1.780 1.850 4,567,000 8,324,090 1.8227 1.761 1.752 1.761 1.704 1.771 4,771,246 1.7446 1.10%
2016-01-04 0 1.820 1.810 1.820 1.790 1.850 4,850,000 8,875,930 1.8301 1.742 1.733 1.742 1.713 1.771 5,066,903 1.7517 -0.55%
2015-12-31 0 1.830 1.820 1.830 1.790 1.830 1,458,000 2,659,010 1.8237 1.752 1.742 1.752 1.713 1.752 1,523,205 1.7457 1.10%
2015-12-30 0 1.810 1.800 1.810 1.780 1.830 1,163,000 2,097,810 1.8038 1.733 1.723 1.733 1.704 1.752 1,215,012 1.7266 -0.55%
2015-12-29 0 1.820 1.810 1.820 1.770 1.870 26,576,000 48,840,435 1.8378 1.742 1.733 1.742 1.694 1.790 27,764,537 1.7591 -1.09%
2015-12-28 0 1.840 1.830 1.840 1.810 1.840 1,793,000 3,276,030 1.8271 1.761 1.752 1.761 1.733 1.761 1,873,187 1.7489 0.00%
2015-12-24 0 1.840 1.830 1.840 1.790 1.840 894,000 1,629,620 1.8228 1.761 1.752 1.761 1.713 1.761 933,982 1.7448 0.55%
2015-12-23 0 1.830 1.820 1.830 1.800 1.840 4,123,000 7,543,380 1.8296 1.752 1.742 1.752 1.723 1.761 4,307,390 1.7513 0.55%
2015-12-22 0 1.820 1.810 1.820 1.790 1.840 5,826,000 10,613,980 1.8218 1.742 1.733 1.742 1.713 1.761 6,086,551 1.7438 0.55%
2015-12-21 0 1.810 1.800 1.810 1.730 1.810 4,203,000 7,543,470 1.7948 1.733 1.723 1.733 1.656 1.733 4,390,967 1.7180 3.43%
2015-12-18 0 1.750 1.720 1.750 1.720 1.830 3,722,564 6,612,591 1.7764 1.675 1.646 1.675 1.646 1.752 3,889,045 1.7003 -1.69%
2015-12-17 0 1.780 1.770 1.780 1.680 1.800 14,950,000 25,499,270 1.7056 1.704 1.694 1.704 1.608 1.723 15,618,597 1.6326 5.33%
2015-12-16 0 1.690 1.680 1.690 1.680 1.700 8,795,000 14,872,230 1.6910 1.618 1.608 1.618 1.608 1.627 9,188,332 1.6186 0.00%
2015-12-15 0 1.690 1.680 1.690 1.670 1.690 3,460,000 5,836,560 1.6869 1.618 1.608 1.618 1.599 1.618 3,614,739 1.6147 0.00%
2015-12-14 0 1.690 1.680 1.690 1.670 1.690 2,392,000 4,032,980 1.6860 1.618 1.608 1.618 1.599 1.618 2,498,975 1.6139 0.00%
2015-12-11 0 1.690 1.680 1.690 1.670 1.690 1,149,000 1,935,915 1.6849 1.618 1.608 1.618 1.599 1.618 1,200,386 1.6127 0.60%
2015-12-10 0 1.680 1.670 1.680 1.670 1.690 1,057,000 1,774,000 1.6783 1.608 1.599 1.608 1.599 1.618 1,104,271 1.6065 0.00%
2015-12-09 0 1.680 1.670 1.680 1.670 1.700 6,117,400 10,326,502 1.6881 1.608 1.599 1.608 1.599 1.627 6,390,983 1.6158 0.60%
2015-12-08 0 1.670 1.670 1.680 1.660 1.680 4,612,000 7,683,430 1.6660 1.599 1.599 1.608 1.589 1.608 4,818,259 1.5946 -1.18%
2015-12-07 0 1.690 1.680 1.690 1.670 1.710 10,956,000 18,538,470 1.6921 1.618 1.608 1.618 1.599 1.637 11,445,976 1.6196 0.00%
2015-12-04 0 1.690 1.690 1.700 1.660 1.700 10,331,000 17,492,770 1.6932 1.618 1.618 1.627 1.589 1.627 10,793,025 1.6207 1.20%
2015-12-03 0 1.670 1.670 1.680 1.660 1.680 3,422,000 5,715,860 1.6703 1.599 1.599 1.608 1.589 1.608 3,575,039 1.5988 -0.60%
2015-12-02 0 1.680 1.670 1.680 1.660 1.690 2,049,000 3,426,830 1.6724 1.608 1.599 1.608 1.589 1.618 2,140,636 1.6008 0.00%
2015-12-01 0 1.680 1.660 1.680 1.630 1.700 5,322,000 8,868,790 1.6664 1.608 1.589 1.608 1.560 1.627 5,560,011 1.5951 -1.18%
2015-11-30 0 1.700 1.690 1.700 1.660 1.700 2,546,000 4,312,350 1.6938 1.627 1.618 1.627 1.589 1.627 2,659,863 1.6213 0.59%
2015-11-27 0 1.690 1.680 1.690 1.650 1.690 750,000 1,258,320 1.6778 1.618 1.608 1.618 1.579 1.618 783,542 1.6059 0.00%
2015-11-26 0 1.690 1.680 1.700 1.670 1.700 837,000 1,412,790 1.6879 1.618 1.608 1.627 1.599 1.627 874,432 1.6157 -0.59%
2015-11-25 0 1.700 1.680 1.700 1.680 1.700 1,528,000 2,586,930 1.6930 1.627 1.608 1.627 1.608 1.627 1,596,335 1.6205 0.00%
2015-11-24 0 1.700 1.690 1.700 1.670 1.700 1,127,000 1,901,700 1.6874 1.627 1.618 1.627 1.599 1.627 1,177,402 1.6152 0.59%
2015-11-23 0 1.690 1.680 1.690 1.680 1.700 1,139,000 1,926,050 1.6910 1.618 1.608 1.618 1.608 1.627 1,189,939 1.6186 -0.59%
2015-11-20 0 1.700 1.680 1.700 1.660 1.700 3,015,000 5,064,940 1.6799 1.627 1.608 1.627 1.589 1.627 3,149,837 1.6080 0.00%
2015-11-19 0 1.700 1.690 1.700 1.680 1.710 2,744,000 4,637,260 1.6900 1.627 1.618 1.627 1.608 1.637 2,866,718 1.6176 0.00%
2015-11-18 0 1.700 1.690 1.700 1.680 1.710 2,909,000 4,934,750 1.6964 1.627 1.618 1.627 1.608 1.637 3,039,097 1.6238 0.00%
2015-11-17 0 1.700 1.700 1.710 1.680 1.710 4,174,000 7,096,285 1.7001 1.627 1.627 1.637 1.608 1.637 4,360,670 1.6273 0.00%
2015-11-16 0 1.700 1.690 1.700 1.660 1.700 1,344,000 2,271,340 1.6900 1.627 1.618 1.627 1.589 1.627 1,404,107 1.6176 0.00%
2015-11-13 0 1.700 1.690 1.700 1.670 1.700 661,000 1,118,550 1.6922 1.627 1.618 1.627 1.599 1.627 690,561 1.6198 0.00%
2015-11-12 0 1.700 1.690 1.700 1.690 1.710 10,768,000 19,305,070 1.7928 1.627 1.618 1.627 1.618 1.637 11,249,568 1.7161 0.00%
2015-11-11 0 1.700 1.690 1.700 1.680 1.710 897,000 1,522,930 1.6978 1.627 1.618 1.627 1.608 1.637 937,116 1.6251 0.00%
2015-11-10 0 1.700 1.690 1.700 1.680 1.720 1,148,000 1,951,810 1.7002 1.627 1.618 1.627 1.608 1.646 1,199,341 1.6274 0.59%
2015-11-09 0 1.690 1.690 1.700 1.660 1.700 1,148,000 1,941,490 1.6912 1.618 1.618 1.627 1.589 1.627 1,199,341 1.6188 0.00%
2015-11-06 0 1.690 1.690 1.700 1.690 1.700 114,000 192,970 1.6927 1.618 1.618 1.627 1.618 1.627 119,098 1.6203 0.00%
2015-11-05 0 1.690 1.680 1.700 1.640 1.690 5,108,000 8,500,612 1.6642 1.618 1.608 1.627 1.570 1.618 5,336,441 1.5929 0.00%
2015-11-04 0 1.690 1.690 1.700 1.680 1.700 1,985,000 3,361,410 1.6934 1.618 1.618 1.627 1.608 1.627 2,073,774 1.6209 0.00%
2015-11-03 0 1.690 1.690 1.700 1.680 1.700 2,450,000 4,160,150 1.6980 1.618 1.618 1.627 1.608 1.627 2,559,569 1.6253 -0.59%
2015-11-02 0 1.700 1.690 1.700 1.680 1.700 1,727,000 2,915,610 1.6883 1.627 1.618 1.627 1.608 1.627 1,804,235 1.6160 0.00%
2015-10-30 0 1.700 1.690 1.700 1.680 1.740 7,603,000 12,979,600 1.7072 1.627 1.618 1.627 1.608 1.666 7,943,023 1.6341 0.59%
2015-10-29 0 1.690 1.680 1.690 1.660 1.690 882,000 1,489,480 1.6888 1.618 1.608 1.618 1.589 1.618 921,445 1.6165 0.00%
2015-10-28 0 1.690 1.680 1.690 1.680 1.690 1,162,000 1,960,430 1.6871 1.618 1.608 1.618 1.608 1.618 1,213,967 1.6149 0.00%
2015-10-27 0 1.690 1.680 1.690 1.690 1.700 2,989,000 5,056,730 1.6918 1.618 1.608 1.618 1.618 1.627 3,122,675 1.6194 0.00%
2015-10-26 0 1.690 1.690 1.700 1.680 1.750 7,013,000 12,374,730 1.7645 1.618 1.618 1.627 1.608 1.675 7,326,637 1.6890 -1.74%
2015-10-23 0 1.720 1.710 1.720 1.680 1.720 1,719,000 2,931,850 1.7056 1.646 1.637 1.646 1.608 1.646 1,795,877 1.6325 1.78%
2015-10-22 0 1.690 1.690 1.720 1.680 1.720 2,488,000 4,232,420 1.7011 1.618 1.618 1.646 1.608 1.646 2,599,269 1.6283 -0.59%
2015-10-20 0 1.700 1.690 1.700 1.640 1.740 2,095,000 3,529,980 1.6850 1.627 1.618 1.627 1.570 1.666 2,188,693 1.6128 0.00%
2015-10-19 0 1.700 1.700 1.710 1.690 1.760 29,168,000 53,447,410 1.8324 1.627 1.627 1.637 1.618 1.685 30,472,457 1.7540 0.00%
2015-10-16 0 1.700 1.690 1.700 1.660 1.720 20,618,000 35,035,253 1.6993 1.627 1.618 1.627 1.589 1.646 21,540,082 1.6265 0.00%
2015-10-15 0 1.700 1.690 1.710 1.680 1.720 2,959,000 5,037,830 1.7025 1.627 1.618 1.637 1.608 1.646 3,091,333 1.6297 0.59%
2015-10-14 0 1.690 1.680 1.690 1.680 1.720 2,035,000 3,451,370 1.6960 1.618 1.608 1.618 1.608 1.646 2,126,010 1.6234 -0.59%
2015-10-13 0 1.700 1.690 1.700 1.680 1.720 4,674,000 7,916,570 1.6937 1.627 1.618 1.627 1.608 1.646 4,883,031 1.6212 0.00%
2015-10-12 0 1.700 1.690 1.700 1.660 1.720 7,452,000 12,697,760 1.7039 1.627 1.618 1.627 1.589 1.646 7,785,270 1.6310 0.00%
2015-10-09 0 1.700 1.690 1.700 1.690 1.770 1,392,000 2,379,530 1.7094 1.627 1.618 1.627 1.618 1.694 1,454,253 1.6363 -1.16%
2015-10-08 0 1.720 1.710 1.730 1.690 1.780 4,971,000 8,553,860 1.7208 1.646 1.637 1.656 1.618 1.704 5,193,314 1.6471 0.58%
2015-10-07 0 1.710 1.700 1.710 1.690 1.720 3,551,000 6,059,040 1.7063 1.637 1.627 1.637 1.618 1.646 3,709,808 1.6332 0.00%
2015-10-06 0 1.710 1.690 1.710 1.690 1.760 4,356,000 7,421,820 1.7038 1.637 1.618 1.637 1.618 1.685 4,550,810 1.6309 -0.58%
2015-10-05 0 1.720 1.720 1.740 1.670 1.780 8,651,000 14,752,600 1.7053 1.646 1.646 1.666 1.599 1.704 9,037,892 1.6323 1.18%
2015-10-02 0 1.700 1.710 1.720 1.670 1.720 4,381,000 7,446,960 1.6998 1.627 1.637 1.646 1.599 1.646 4,576,928 1.6271 0.00%
2015-09-30 0 1.700 1.690 1.700 1.660 1.710 4,540,000 7,697,770 1.6955 1.627 1.618 1.627 1.589 1.637 4,743,039 1.6230 -0.58%
2015-09-29 0 1.710 1.710 1.720 1.690 1.730 2,529,000 4,308,500 1.7036 1.637 1.637 1.646 1.618 1.656 2,642,102 1.6307 -3.93%
2015-09-25 0 1.780 1.770 1.780 1.730 1.780 229,000 407,790 1.7807 1.704 1.694 1.704 1.656 1.704 239,241 1.7045 0.56%
2015-09-24 0 1.770 1.790 1.800 1.700 1.790 400,000 705,640 1.7641 1.694 1.713 1.723 1.627 1.713 417,889 1.6886 0.00%
2015-09-23 0 1.770 1.790 1.800 1.700 1.820 661,000 1,149,860 1.7396 1.694 1.713 1.723 1.627 1.742 690,561 1.6651 -1.67%
2015-09-22 0 1.800 1.800 1.810 1.720 1.800 6,994,000 12,274,740 1.7550 1.723 1.723 1.733 1.646 1.723 7,306,787 1.6799 3.45%
2015-09-21 0 1.740 1.720 1.740 1.720 1.840 1,259,000 2,221,950 1.7649 1.666 1.646 1.666 1.646 1.761 1,315,305 1.6893 -2.79%
2015-09-18 0 1.790 1.780 1.810 1.660 1.810 36,520,375 63,952,695 1.7512 1.713 1.704 1.733 1.589 1.733 38,153,646 1.6762 7.83%
2015-09-17 0 1.660 1.680 1.690 1.650 1.700 14,437,000 24,254,640 1.6800 1.589 1.608 1.618 1.579 1.627 15,082,654 1.6081 -0.60%
2015-09-16 0 1.670 1.660 1.670 1.640 1.700 2,543,000 4,252,140 1.6721 1.599 1.589 1.599 1.570 1.627 2,656,729 1.6005 1.21%
2015-09-15 0 1.650 1.640 1.650 1.630 1.710 18,535,000 32,849,370 1.7723 1.579 1.570 1.579 1.560 1.637 19,363,926 1.6964 -1.20%
2015-09-14 0 1.670 1.670 1.690 1.620 1.710 5,734,000 9,414,600 1.6419 1.599 1.599 1.618 1.551 1.637 5,990,437 1.5716 -3.47%
2015-09-11 0 1.730 1.710 1.730 1.700 1.750 354,000 608,580 1.7192 1.656 1.637 1.656 1.627 1.675 369,832 1.6456 0.58%
2015-09-10 0 1.720 1.710 1.720 1.660 1.750 1,178,000 2,003,180 1.7005 1.646 1.637 1.646 1.589 1.675 1,230,683 1.6277 -2.27%
2015-09-09 0 1.760 1.750 1.770 1.720 1.770 492,000 865,840 1.7598 1.685 1.675 1.694 1.646 1.694 514,003 1.6845 0.00%
2015-09-08 0 1.760 1.750 1.760 1.640 1.760 1,028,000 1,756,020 1.7082 1.685 1.675 1.685 1.570 1.685 1,073,974 1.6351 3.53%
2015-09-07 0 1.700 1.700 1.720 1.650 1.720 1,526,000 2,568,200 1.6830 1.627 1.627 1.646 1.579 1.646 1,594,246 1.6109 2.41%
2015-09-04 0 1.660 1.650 1.690 1.600 1.690 929,000 1,534,800 1.6521 1.589 1.579 1.618 1.532 1.618 970,547 1.5814 -1.19%
2015-09-02 0 1.680 1.680 1.700 1.580 1.700 883,000 1,437,520 1.6280 1.608 1.608 1.627 1.512 1.627 922,490 1.5583 3.70%
2015-09-01 0 1.620 1.600 1.640 1.580 1.650 1,004,000 1,615,490 1.6091 1.551 1.532 1.570 1.512 1.579 1,048,901 1.5402 -4.71%
2015-08-31 0 1.700 1.700 1.770 1.580 1.770 4,223,000 6,895,890 1.6329 1.627 1.627 1.694 1.512 1.694 4,411,862 1.5630 4.94%
2015-08-28 0 1.620 1.610 1.640 1.610 1.750 850,000 1,412,850 1.6622 1.551 1.541 1.570 1.541 1.675 888,014 1.5910 -5.26%
2015-08-27 0 1.710 1.700 1.740 1.520 1.710 991,000 1,589,370 1.6038 1.637 1.627 1.666 1.455 1.637 1,035,320 1.5351 11.04%
2015-08-26 0 1.540 1.500 1.550 1.420 1.570 7,575,000 11,162,140 1.4735 1.474 1.436 1.484 1.359 1.503 7,913,771 1.4105 7.69%
2015-08-25 0 1.430 1.430 1.440 1.360 1.500 5,241,000 7,472,020 1.4257 1.369 1.369 1.378 1.302 1.436 5,475,389 1.3647 0.00%
2015-08-24 0 1.430 1.430 1.450 1.350 1.630 5,341,000 7,746,410 1.4504 1.369 1.369 1.388 1.292 1.560 5,579,861 1.3883 -12.27%
2015-08-21 0 1.630 1.630 1.650 1.620 1.700 6,347,000 10,465,360 1.6489 1.560 1.560 1.579 1.551 1.627 6,630,852 1.5783 -4.68%
2015-08-20 0 1.710 1.700 1.710 1.690 1.760 3,854,000 6,570,180 1.7048 1.637 1.627 1.637 1.618 1.685 4,026,359 1.6318 -2.29%
2015-08-19 0 1.750 1.750 1.770 1.750 1.790 1,685,000 2,971,840 1.7637 1.675 1.675 1.694 1.675 1.713 1,760,357 1.6882 -1.13%
2015-08-18 0 1.770 1.750 1.770 1.760 1.810 1,443,000 2,570,590 1.7814 1.694 1.675 1.694 1.685 1.733 1,507,534 1.7052 -0.56%
2015-08-17 0 1.780 1.780 1.810 1.750 1.900 2,305,000 4,181,510 1.8141 1.704 1.704 1.733 1.675 1.819 2,408,085 1.7364 3.49%
2015-08-14 0 1.720 1.710 1.720 1.690 1.740 2,411,000 4,113,350 1.7061 1.646 1.637 1.646 1.618 1.666 2,518,825 1.6330 0.58%
2015-08-13 0 1.710 1.700 1.710 1.690 1.720 1,408,000 2,391,430 1.6985 1.637 1.627 1.637 1.618 1.646 1,470,969 1.6258 1.18%
2015-08-12 0 1.690 1.680 1.690 1.640 1.700 1,301,000 2,162,630 1.6623 1.618 1.608 1.618 1.570 1.627 1,359,184 1.5911 1.81%
2015-08-11 0 1.660 1.660 1.700 1.650 1.720 968,000 1,638,070 1.6922 1.589 1.589 1.627 1.579 1.646 1,011,291 1.6198 -1.19%
2015-08-10 0 1.680 1.650 1.680 1.610 1.690 1,865,000 3,073,460 1.6480 1.608 1.579 1.608 1.541 1.618 1,948,407 1.5774 -0.59%
2015-08-07 0 1.690 1.690 1.700 1.560 1.690 3,197,000 5,209,690 1.6296 1.618 1.618 1.627 1.493 1.618 3,339,977 1.5598 6.29%
2015-08-06 0 1.590 1.580 1.600 1.550 1.620 3,508,000 5,518,370 1.5731 1.522 1.512 1.532 1.484 1.551 3,664,885 1.5057 -1.85%
2015-08-05 0 1.620 1.620 1.630 1.600 1.700 4,146,000 6,802,500 1.6407 1.551 1.551 1.560 1.532 1.627 4,331,418 1.5705 -4.14%
2015-08-04 0 1.690 1.700 1.710 1.580 1.700 3,909,000 6,416,870 1.6416 1.618 1.627 1.637 1.512 1.627 4,083,819 1.5713 -0.59%
2015-08-03 0 1.700 1.680 1.700 1.670 1.760 2,888,000 4,885,370 1.6916 1.627 1.608 1.627 1.599 1.685 3,017,158 1.6192 -3.41%
2015-07-31 0 1.760 1.760 1.780 1.660 1.770 2,272,000 3,905,910 1.7192 1.685 1.685 1.704 1.589 1.694 2,373,609 1.6456 0.57%
2015-07-30 0 1.750 1.680 1.750 1.630 1.760 406,000 689,560 1.6984 1.675 1.608 1.675 1.560 1.685 424,157 1.6257 1.74%
2015-07-29 0 1.720 1.700 1.720 1.600 1.720 708,000 1,176,620 1.6619 1.646 1.627 1.646 1.532 1.646 739,663 1.5908 4.24%
2015-07-28 0 1.650 1.650 1.670 1.560 1.670 5,271,000 8,641,980 1.6395 1.579 1.579 1.599 1.493 1.599 5,506,731 1.5693 -1.79%
2015-07-27 0 1.680 1.660 1.700 1.580 1.770 3,181,000 5,219,400 1.6408 1.608 1.589 1.627 1.512 1.694 3,323,261 1.5706 -6.67%
2015-07-24 0 1.800 1.770 1.810 1.730 1.820 4,809,000 8,483,230 1.7640 1.723 1.694 1.733 1.656 1.742 5,024,069 1.6885 -2.70%
2015-07-23 0 1.850 1.810 1.850 1.800 1.900 2,573,000 4,675,660 1.8172 1.771 1.733 1.771 1.723 1.819 2,688,070 1.7394 -1.60%
2015-07-22 0 1.880 1.880 1.890 1.820 1.890 1,287,000 2,372,770 1.8436 1.800 1.800 1.809 1.742 1.809 1,344,557 1.7647 0.00%
2015-07-21 0 1.880 1.870 1.890 1.860 1.890 692,000 1,299,640 1.8781 1.800 1.790 1.809 1.780 1.809 722,948 1.7977 0.00%
2015-07-20 0 1.880 1.880 1.890 1.840 1.900 1,002,000 1,873,532 1.8698 1.800 1.800 1.809 1.761 1.819 1,046,812 1.7898 0.00%
2015-07-17 0 1.880 1.870 1.890 1.850 1.880 526,000 984,180 1.8711 1.800 1.790 1.809 1.771 1.800 549,524 1.7910 1.08%
2015-07-16 0 1.860 1.850 1.880 1.820 1.880 14,226,000 28,213,880 1.9833 1.780 1.771 1.800 1.742 1.800 14,862,218 1.8984 1.09%
2015-07-15 0 1.840 1.820 1.890 1.800 1.930 1,756,000 3,251,690 1.8518 1.761 1.742 1.809 1.723 1.847 1,834,532 1.7725 -2.65%
2015-07-14 0 1.890 1.890 1.900 1.810 1.910 2,770,000 5,183,220 1.8712 1.809 1.809 1.819 1.733 1.828 2,893,880 1.7911 0.00%
2015-07-13 0 1.890 1.870 1.890 1.750 1.890 1,554,000 2,854,710 1.8370 1.809 1.790 1.809 1.675 1.809 1,623,498 1.7584 9.25%
2015-07-10 0 1.730 1.720 1.740 1.700 1.990 4,198,000 7,622,360 1.8157 1.656 1.646 1.666 1.627 1.905 4,385,744 1.7380 0.58%
2015-07-09 0 1.720 1.720 1.730 1.360 1.730 5,811,447 9,663,537 1.6628 1.646 1.646 1.656 1.302 1.656 6,071,348 1.5917 20.28%
2015-07-08 0 1.430 1.430 1.570 1.250 1.680 18,193,144 25,644,873 1.4096 1.369 1.369 1.503 1.196 1.608 19,006,781 1.3492 -15.88%
2015-07-07 0 1.700 1.700 1.740 1.500 1.820 25,000,000 40,332,680 1.6133 1.627 1.627 1.666 1.436 1.742 26,118,055 1.5442 -6.59%
2015-07-06 0 1.820 1.810 1.820 1.350 1.900 21,686,000 37,756,000 1.7410 1.742 1.733 1.742 1.292 1.819 22,655,845 1.6665 -4.21%
2015-07-03 0 1.900 1.900 1.910 1.750 1.960 5,676,000 10,652,740 1.8768 1.819 1.819 1.828 1.675 1.876 5,929,843 1.7965 -2.56%
2015-07-02 0 1.950 1.930 1.960 1.880 2.000 6,479,000 12,443,640 1.9206 1.867 1.847 1.876 1.800 1.914 6,768,755 1.8384 -2.50%
2015-06-30 0 2.000 2.000 2.020 1.920 2.040 4,757,000 9,321,360 1.9595 1.914 1.914 1.934 1.838 1.953 4,969,743 1.8756 0.00%
2015-06-29 0 2.000 2.000 2.010 1.990 2.120 3,066,000 6,221,870 2.0293 1.914 1.914 1.924 1.905 2.029 3,203,118 1.9424 -6.98%
2015-06-26 0 2.150 2.100 2.150 2.030 2.170 5,068,000 10,565,020 2.0847 2.058 2.010 2.058 1.943 2.077 5,294,652 1.9954 5.91%
2015-06-25 0 2.030 2.030 2.040 2.030 2.090 2,147,010 4,382,231 2.0411 1.943 1.943 1.953 1.943 2.001 2,243,029 1.9537 -2.87%
2015-06-24 0 2.090 2.090 2.100 2.060 2.140 1,169,990 2,456,922 2.1000 2.001 2.001 2.010 1.972 2.048 1,222,315 2.0101 -1.42%
2015-06-23 0 2.120 2.120 2.130 1.960 2.170 9,119,712 18,837,846 2.0656 2.029 2.029 2.039 1.876 2.077 9,527,565 1.9772 -3.64%
2015-06-22 0 2.200 2.180 2.200 2.140 2.200 1,463,482 3,184,637 2.1761 2.106 2.087 2.106 2.048 2.106 1,528,932 2.0829 2.80%
2015-06-19 0 2.140 2.140 2.180 2.120 2.200 2,042,320 4,400,544 2.1547 2.048 2.048 2.087 2.029 2.106 2,133,657 2.0624 1.42%
2015-06-18 0 2.110 2.110 2.120 2.090 2.170 5,717,000 12,168,940 2.1286 2.020 2.020 2.029 2.001 2.077 5,972,677 2.0374 -3.21%
2015-06-17 0 2.180 2.180 2.190 2.100 2.190 2,196,000 4,696,300 2.1386 2.087 2.087 2.096 2.010 2.096 2,294,210 2.0470 0.00%
2015-06-16 0 2.180 2.180 2.190 2.080 2.200 2,368,000 5,094,990 2.1516 2.087 2.087 2.096 1.991 2.106 2,473,902 2.0595 0.00%
2015-06-15 0 2.180 2.150 2.180 2.130 2.220 3,291,000 7,169,540 2.1785 2.087 2.058 2.087 2.039 2.125 3,438,181 2.0853 0.00%
2015-06-12 0 2.180 2.170 2.200 2.150 2.300 4,847,000 10,827,560 2.2339 2.087 2.077 2.106 2.058 2.202 5,063,768 2.1382 1.87%
2015-06-11 0 2.140 2.140 2.170 2.120 2.230 1,123,000 2,437,300 2.1703 2.048 2.048 2.077 2.029 2.135 1,173,223 2.0774 -4.04%
2015-06-10 0 2.230 2.220 2.230 2.090 2.250 5,265,000 11,624,095 2.2078 2.135 2.125 2.135 2.001 2.154 5,500,462 2.1133 6.70%
2015-06-09 0 2.090 2.090 2.110 2.030 2.110 4,725,000 9,770,960 2.0679 2.001 2.001 2.020 1.943 2.020 4,936,312 1.9794 -0.48%
2015-06-08 0 2.100 2.080 2.100 2.020 2.120 1,760,000 3,666,110 2.0830 2.010 1.991 2.010 1.934 2.029 1,838,711 1.9938 0.48%
2015-06-05 0 2.090 2.090 2.100 2.070 2.180 4,804,320 10,112,639 2.1049 2.001 2.001 2.010 1.981 2.087 5,019,180 2.0148 -1.42%
2015-06-04 0 2.120 2.100 2.160 2.080 2.170 4,502,000 9,500,290 2.1102 2.029 2.010 2.068 1.991 2.077 4,703,339 2.0199 1.44%
2015-06-03 0 2.090 2.080 2.090 1.950 2.180 6,144,000 12,729,230 2.0718 2.001 1.991 2.001 1.867 2.087 6,418,773 1.9831 -2.79%
2015-06-02 0 2.150 2.150 2.160 2.100 2.280 7,872,000 17,169,580 2.1811 2.058 2.058 2.068 2.010 2.182 8,224,053 2.0877 -2.71%
2015-06-01 0 2.210 2.210 2.230 2.200 2.250 3,220,000 7,170,190 2.2268 2.115 2.115 2.135 2.106 2.154 3,364,005 2.1314 0.00%
2015-05-29 0 2.210 2.210 2.220 2.170 2.300 9,027,000 20,249,520 2.2432 2.115 2.115 2.125 2.077 2.202 9,430,707 2.1472 0.45%
2015-05-28 0 2.200 2.200 2.220 2.180 2.290 3,783,000 8,531,325 2.2552 2.106 2.106 2.125 2.087 2.192 3,952,184 2.1586 -3.51%
2015-05-27 0 2.280 2.270 2.280 2.250 2.390 11,229,000 25,793,265 2.2970 2.182 2.173 2.182 2.154 2.288 11,731,185 2.1987 -0.87%
2015-05-26 0 2.300 2.290 2.300 2.270 2.480 26,603,000 62,486,101 2.3488 2.202 2.192 2.202 2.173 2.374 27,792,744 2.2483 -2.13%
2015-05-22 0 2.350 2.330 2.360 2.260 2.380 6,298,000 14,577,410 2.3146 2.249 2.230 2.259 2.163 2.278 6,579,660 2.2155 1.73%
2015-05-21 0 2.310 2.310 2.330 2.250 2.500 18,799,000 44,159,400 2.3490 2.211 2.211 2.230 2.154 2.393 19,639,732 2.2485 -5.33%
2015-05-20 0 2.440 2.420 2.430 2.330 2.530 32,013,000 78,947,040 2.4661 2.336 2.316 2.326 2.230 2.422 33,444,691 2.3605 5.17%
2015-05-19 0 2.320 2.330 2.340 2.060 2.390 38,234,000 84,046,470 2.1982 2.221 2.230 2.240 1.972 2.288 39,943,908 2.1041 11.54%
2015-05-18 0 2.080 2.070 2.080 2.040 2.120 21,611,000 45,104,965 2.0871 1.991 1.981 1.991 1.953 2.029 22,577,491 1.9978 2.46%
2015-05-15 0 2.030 2.020 2.030 1.950 2.030 46,622,000 93,576,620 2.0071 1.943 1.934 1.943 1.867 1.943 48,707,038 1.9212 4.10%
2015-05-14 0 1.950 1.950 1.960 1.930 2.010 18,178,000 36,025,040 1.9818 1.867 1.867 1.876 1.847 1.924 18,990,960 1.8970 0.00%
2015-05-13 0 1.950 1.950 1.960 1.920 1.980 2,669,000 5,207,860 1.9512 1.867 1.867 1.876 1.838 1.895 2,788,364 1.8677 -1.02%
2015-05-12 0 1.970 1.960 1.980 1.950 2.010 8,561,000 16,927,390 1.9773 1.886 1.876 1.895 1.867 1.924 8,943,867 1.8926 1.55%
2015-05-11 0 1.940 1.930 1.960 1.900 1.950 2,696,000 5,226,410 1.9386 1.857 1.847 1.876 1.819 1.867 2,816,571 1.8556 1.04%
2015-05-08 0 1.920 1.910 1.920 1.900 1.950 3,739,000 7,168,280 1.9172 1.838 1.828 1.838 1.819 1.867 3,906,216 1.8351 -1.03%
2015-05-07 0 1.940 1.930 1.940 1.920 1.980 2,665,000 5,154,420 1.9341 1.857 1.847 1.857 1.838 1.895 2,784,185 1.8513 -1.02%
2015-05-06 0 1.960 1.950 1.970 1.950 1.980 2,070,000 4,062,420 1.9625 1.876 1.867 1.886 1.867 1.895 2,162,575 1.8785 0.00%
2015-05-05 0 1.960 1.950 1.960 1.950 1.990 3,795,000 7,432,810 1.9586 1.876 1.867 1.876 1.867 1.905 3,964,721 1.8747 -1.01%
2015-05-04 0 1.980 1.970 1.980 1.940 2.000 4,788,200 9,452,694 1.9742 1.895 1.886 1.895 1.857 1.914 5,002,339 1.8897 0.51%
2015-04-30 0 1.970 1.950 1.960 1.930 1.970 1,476,000 2,879,990 1.9512 1.886 1.867 1.876 1.847 1.886 1,542,010 1.8677 2.07%
2015-04-29 0 1.930 1.930 1.950 1.920 1.980 4,770,000 9,259,557 1.9412 1.847 1.847 1.867 1.838 1.895 4,983,325 1.8581 -2.03%
2015-04-28 0 1.970 1.960 1.970 1.940 2.000 19,508,000 38,373,170 1.9670 1.886 1.876 1.886 1.857 1.914 20,380,440 1.8828 -1.50%
2015-04-27 0 2.000 1.980 2.000 1.970 2.020 5,888,000 11,754,810 1.9964 1.914 1.895 1.914 1.886 1.934 6,151,324 1.9109 0.50%
2015-04-24 0 1.990 1.980 1.990 1.980 2.020 11,078,000 22,084,305 1.9935 1.905 1.895 1.905 1.895 1.934 11,573,432 1.9082 -0.50%
2015-04-23 0 2.000 1.990 2.000 1.980 2.040 17,920,000 36,049,000 2.0117 1.914 1.905 1.914 1.895 1.953 18,721,422 1.9255 0.50%
2015-04-22 0 1.990 1.980 1.990 1.980 2.030 16,914,000 33,767,755 1.9964 1.905 1.895 1.905 1.895 1.943 17,670,431 1.9110 -0.50%
2015-04-21 0 2.000 1.990 2.000 1.970 2.040 15,577,000 31,323,420 2.0109 1.914 1.905 1.914 1.886 1.953 16,273,637 1.9248 0.00%
2015-04-20 0 2.000 1.990 2.000 1.950 2.090 26,497,000 53,797,010 2.0303 1.914 1.905 1.914 1.867 2.001 27,682,004 1.9434 -2.91%
2015-04-17 0 2.060 2.050 2.080 1.980 2.130 40,085,045 82,362,554 2.0547 1.972 1.962 1.991 1.895 2.039 41,877,736 1.9667 3.00%
2015-04-16 0 2.000 1.990 2.000 1.970 2.060 34,328,000 69,559,836 2.0263 1.914 1.905 1.914 1.886 1.972 35,863,223 1.9396 1.01%
2015-04-15 0 1.980 1.960 1.990 1.950 2.060 33,927,000 68,471,405 2.0182 1.895 1.876 1.905 1.867 1.972 35,444,289 1.9318 -1.00%
2015-04-14 0 2.000 1.990 2.010 1.890 2.220 423,244,000 845,961,260 1.9988 1.914 1.905 1.924 1.809 2.125 442,172,395 1.9132 -8.26%
2015-04-13 0 2.180 2.180 2.200 2.150 2.340 33,415,000 74,108,620 2.2178 2.087 2.087 2.106 2.058 2.240 34,909,392 2.1229 -5.63%
2015-04-10 0 2.310 2.300 2.320 2.290 2.360 18,872,000 40,428,390 2.1422 2.211 2.202 2.221 2.192 2.259 19,715,997 2.0505 3.59%
2015-04-09 0 2.230 2.230 2.260 2.200 2.440 15,495,000 35,353,590 2.2816 2.135 2.135 2.163 2.106 2.336 16,187,970 2.1839 2.76%
2015-04-08 0 2.170 2.170 2.190 2.060 2.420 13,384,000 29,616,680 2.2128 2.077 2.077 2.096 1.972 2.316 13,982,562 2.1181 4.33%
2015-04-02 0 2.080 2.070 2.090 2.040 2.090 2,915,000 6,011,210 2.0622 1.991 1.981 2.001 1.953 2.001 3,045,365 1.9739 0.00%
2015-04-01 0 2.080 2.080 2.090 2.000 2.090 2,891,000 5,943,560 2.0559 1.991 1.991 2.001 1.914 2.001 3,020,292 1.9679 4.00%
2015-03-31 0 2.000 2.000 2.020 1.990 2.050 1,740,000 3,499,260 2.0111 1.914 1.914 1.934 1.905 1.962 1,817,817 1.9250 -0.99%
2015-03-30 0 2.020 2.010 2.030 2.000 2.040 982,000 1,988,540 2.0250 1.934 1.924 1.943 1.914 1.953 1,025,917 1.9383 2.02%
2015-03-27 0 1.980 1.980 1.990 1.970 2.000 927,000 1,840,120 1.9850 1.895 1.895 1.905 1.886 1.914 968,457 1.9001 -0.50%
2015-03-26 0 1.990 1.990 2.000 1.980 2.060 3,230,000 6,510,700 2.0157 1.905 1.905 1.914 1.895 1.972 3,374,453 1.9294 1.02%
2015-03-25 0 1.970 1.970 2.000 1.930 2.000 724,000 1,424,450 1.9675 1.886 1.886 1.914 1.847 1.914 756,379 1.8832 -1.50%
2015-03-24 0 2.000 1.990 2.000 1.990 2.000 242,000 483,220 1.9968 1.914 1.905 1.914 1.905 1.914 252,823 1.9113 0.50%
2015-03-23 0 1.990 1.980 1.990 1.980 2.020 323,000 640,960 1.9844 1.905 1.895 1.905 1.895 1.934 337,445 1.8994 -0.50%
2015-03-20 0 2.000 1.990 2.000 1.970 2.020 890,270 1,771,867 1.9903 1.914 1.905 1.914 1.886 1.934 930,085 1.9051 0.50%
2015-03-19 0 1.990 1.970 2.000 1.950 2.040 13,404,000 28,060,450 2.0934 1.905 1.886 1.914 1.867 1.953 14,003,456 2.0038 1.53%
2015-03-18 0 1.960 1.960 2.000 1.960 2.040 1,573,000 3,137,170 1.9944 1.876 1.876 1.914 1.876 1.953 1,643,348 1.9090 -2.49%
2015-03-17 0 2.010 1.980 2.000 1.980 2.120 849,000 1,702,150 2.0049 1.924 1.895 1.914 1.895 2.029 886,969 1.9191 -5.19%
2015-03-16 0 2.120 2.040 2.110 2.000 2.130 1,494,000 3,081,810 2.0628 2.029 1.953 2.020 1.914 2.039 1,560,815 1.9745 0.47%
2015-03-13 0 2.110 2.080 2.110 2.060 2.200 659,000 1,398,730 2.1225 2.020 1.991 2.020 1.972 2.106 688,472 2.0316 -4.09%
2015-03-12 0 2.200 2.200 2.230 2.110 2.230 585,000 1,260,350 2.1544 2.106 2.106 2.135 2.020 2.135 611,162 2.0622 0.46%
2015-03-11 0 2.190 2.170 2.180 2.180 2.270 11,093,000 21,711,950 1.9573 2.096 2.077 2.087 2.087 2.173 11,589,103 1.8735 -4.78%
2015-03-10 0 2.300 2.270 2.300 2.170 2.310 3,984,000 8,983,090 2.2548 2.202 2.173 2.202 2.077 2.211 4,162,173 2.1583 2.22%
2015-03-09 0 2.250 2.220 2.260 2.200 2.270 1,640,000 3,636,080 2.2171 2.154 2.125 2.163 2.106 2.173 1,713,344 2.1222 -2.17%
2015-03-06 0 2.300 2.300 2.320 2.220 2.330 3,374,000 7,626,900 2.2605 2.202 2.202 2.221 2.125 2.230 3,524,893 2.1637 1.32%
2015-03-05 0 2.270 2.280 2.290 2.210 2.310 52,705,000 102,569,360 1.9461 2.173 2.182 2.192 2.115 2.211 55,062,083 1.8628 -1.30%
2015-03-04 0 2.300 2.260 2.310 2.250 2.300 126,000 287,790 2.2840 2.202 2.163 2.211 2.154 2.202 131,635 2.1863 0.00%
2015-03-03 0 2.300 2.280 2.300 2.280 2.310 242,000 555,990 2.2975 2.202 2.182 2.202 2.182 2.211 252,823 2.1991 0.00%
2015-03-02 0 2.300 2.290 2.300 2.300 2.310 351,000 808,330 2.3029 2.202 2.192 2.202 2.202 2.211 366,697 2.2044 -1.71%
2015-02-27 0 2.340 2.280 2.360 2.290 2.360 1,220,000 2,838,690 2.3268 2.240 2.182 2.259 2.192 2.259 1,274,561 2.2272 -1.68%
2015-02-26 0 2.380 2.380 2.390 2.300 2.380 228,000 537,920 2.3593 2.278 2.278 2.288 2.202 2.278 238,197 2.2583 0.00%
2015-02-25 0 2.380 2.330 2.380 2.320 2.390 250,000 590,550 2.3622 2.278 2.230 2.278 2.221 2.288 261,181 2.2611 -0.83%
2015-02-24 0 2.400 2.330 2.400 2.330 2.400 251,000 600,520 2.3925 2.297 2.230 2.297 2.230 2.297 262,225 2.2901 0.00%
2015-02-23 0 2.400 2.310 2.400 2.320 2.400 311,000 737,710 2.3721 2.297 2.211 2.297 2.221 2.297 324,909 2.2705 0.00%
2015-02-18 0 2.400 2.290 2.400 2.250 2.410 1,254,000 2,878,990 2.2958 2.297 2.192 2.297 2.154 2.307 1,310,082 2.1976 4.35%
2015-02-17 0 2.300 2.280 2.300 2.170 2.380 619,000 1,416,480 2.2883 2.202 2.182 2.202 2.077 2.278 646,683 2.1904 5.02%
2015-02-16 0 2.190 2.180 2.190 2.180 2.250 338,000 741,250 2.1930 2.096 2.087 2.096 2.087 2.154 353,116 2.0992 -2.67%
2015-02-13 0 2.250 2.240 2.250 2.200 2.400 2,182,000 4,888,650 2.2404 2.154 2.144 2.154 2.106 2.297 2,279,584 2.1445 -5.86%
2015-02-12 0 2.390 2.390 2.400 2.350 2.410 112,738 268,467 2.3813 2.288 2.288 2.297 2.249 2.307 117,780 2.2794 -0.42%
2015-02-11 0 2.400 2.390 2.400 2.330 2.400 100,000 236,660 2.3666 2.297 2.288 2.297 2.230 2.297 104,472 2.2653 0.42%
2015-02-10 0 2.390 2.390 2.410 2.390 2.400 168,000 401,720 2.3912 2.288 2.288 2.307 2.288 2.297 175,513 2.2888 0.00%
2015-02-09 0 2.390 2.390 2.400 2.330 2.390 180,000 426,560 2.3698 2.288 2.288 2.297 2.230 2.288 188,050 2.2683 0.00%
2015-02-06 0 2.390 2.390 2.400 2.340 2.400 93,000 220,970 2.3760 2.288 2.288 2.297 2.240 2.297 97,159 2.2743 0.00%
2015-02-05 0 2.390 2.390 2.400 2.290 2.400 180,000 423,780 2.3543 2.288 2.288 2.297 2.192 2.297 188,050 2.2535 2.14%
2015-02-04 0 2.340 2.340 2.400 2.330 2.400 408,107 965,137 2.3649 2.240 2.240 2.297 2.230 2.297 426,358 2.2637 -2.09%
2015-02-03 0 2.390 2.350 2.400 2.330 2.400 63,000 149,830 2.3783 2.288 2.249 2.297 2.230 2.297 65,817 2.2764 0.00%
2015-02-02 0 2.390 2.390 2.400 2.360 2.400 186,000 442,700 2.3801 2.288 2.288 2.297 2.259 2.297 194,318 2.2782 0.00%
2015-01-30 0 2.390 2.360 2.390 2.370 2.390 112,000 266,640 2.3807 2.288 2.259 2.288 2.269 2.288 117,009 2.2788 0.84%
2015-01-29 0 2.370 2.310 2.370 2.320 2.400 64,000 152,060 2.3759 2.269 2.211 2.269 2.221 2.297 66,862 2.2742 -1.25%
2015-01-28 0 2.400 2.340 2.420 2.350 2.420 1,117,000 2,665,150 2.3860 2.297 2.240 2.316 2.249 2.316 1,166,955 2.2839 0.42%
2015-01-27 0 2.390 2.340 2.390 2.340 2.410 327,000 783,430 2.3958 2.288 2.240 2.288 2.240 2.307 341,624 2.2933 -0.83%
2015-01-26 0 2.410 2.410 2.420 2.310 2.420 789,000 1,866,530 2.3657 2.307 2.307 2.316 2.211 2.316 824,286 2.2644 1.26%
2015-01-23 0 2.380 2.380 2.390 2.330 2.380 319,966 750,571 2.3458 2.278 2.278 2.288 2.230 2.278 334,276 2.2454 -1.24%
2015-01-22 0 2.410 2.410 2.420 2.300 2.410 219,000 519,350 2.3715 2.307 2.307 2.316 2.202 2.307 228,794 2.2699 0.42%
2015-01-21 0 2.400 2.400 2.410 2.250 2.400 719,000 1,664,610 2.3152 2.297 2.297 2.307 2.154 2.297 751,155 2.2161 1.69%
2015-01-20 0 2.360 2.360 2.370 2.220 2.370 224,000 517,180 2.3088 2.259 2.259 2.269 2.125 2.269 234,018 2.2100 1.29%
2015-01-19 0 2.330 2.330 2.340 2.290 2.380 55,000 126,810 2.3056 2.230 2.230 2.240 2.192 2.278 57,460 2.2069 1.75%
2015-01-16 0 2.290 2.260 2.380 2.260 2.380 384,000 900,900 2.3461 2.192 2.163 2.278 2.163 2.278 401,173 2.2457 -3.78%
2015-01-15 0 2.380 2.380 2.390 2.350 2.380 55,000 130,450 2.3718 2.278 2.278 2.288 2.249 2.278 57,460 2.2703 0.85%
2015-01-14 0 2.360 2.280 2.390 2.360 2.360 43,000 101,480 2.3600 2.259 2.182 2.288 2.259 2.259 44,923 2.2590 0.00%
2015-01-13 0 2.360 2.360 2.390 2.240 2.360 243,000 565,000 2.3251 2.259 2.259 2.288 2.144 2.259 253,867 2.2256 0.00%
2015-01-12 0 2.360 2.360 2.370 2.330 2.410 78,000 183,940 2.3582 2.259 2.259 2.269 2.230 2.307 81,488 2.2573 -1.67%
2015-01-09 0 2.400 2.400 2.410 2.330 2.380 321,000 753,510 2.3474 2.297 2.297 2.307 2.230 2.278 335,356 2.2469 1.27%
2015-01-08 0 2.370 2.370 2.380 2.320 2.390 267,000 627,260 2.3493 2.269 2.269 2.278 2.221 2.288 278,941 2.2487 0.42%
2015-01-07 0 2.360 2.350 2.360 2.310 2.370 122,000 286,690 2.3499 2.259 2.249 2.259 2.211 2.269 127,456 2.2493 -2.88%
2015-01-06 0 2.430 2.350 2.430 2.340 2.430 173,000 417,730 2.4146 2.326 2.249 2.326 2.240 2.326 180,737 2.3113 0.00%
2015-01-05 0 2.430 2.360 2.430 2.400 2.440 142,000 344,530 2.4263 2.326 2.259 2.326 2.297 2.336 148,351 2.3224 0.00%
2015-01-02 0 2.430 2.440 2.450 2.350 2.440 166,000 394,820 2.3784 2.326 2.336 2.345 2.249 2.336 173,424 2.2766 0.00%
2014-12-31 0 2.430 2.430 2.440 2.360 2.430 208,000 500,230 2.4050 2.326 2.326 2.336 2.259 2.326 217,302 2.3020 0.41%
2014-12-30 0 2.420 2.410 2.430 2.370 2.420 86,000 206,780 2.4044 2.316 2.307 2.326 2.269 2.316 89,846 2.3015 0.41%
2014-12-29 0 2.410 2.410 2.420 2.380 2.410 353,000 846,890 2.3991 2.307 2.307 2.316 2.278 2.307 368,787 2.2964 -0.82%
2014-12-24 0 2.430 2.430 2.440 2.390 2.440 757,000 1,826,870 2.4133 2.326 2.326 2.336 2.288 2.336 790,855 2.3100 -0.41%
2014-12-23 0 2.440 2.430 2.440 2.380 2.440 531,000 1,283,020 2.4162 2.336 2.326 2.336 2.278 2.336 554,747 2.3128 0.41%
2014-12-22 0 2.430 2.430 2.440 2.380 2.450 758,000 1,830,470 2.4149 2.326 2.326 2.336 2.278 2.345 791,899 2.3115 0.41%
2014-12-19 0 2.420 2.380 2.500 2.320 2.500 1,488,000 3,574,505 2.4022 2.316 2.278 2.393 2.221 2.393 1,554,547 2.2994 1.68%
2014-12-18 0 2.380 2.370 2.390 2.340 2.400 238,000 565,170 2.3747 2.278 2.269 2.288 2.240 2.297 248,644 2.2730 0.00%
2014-12-17 0 2.380 2.340 2.400 2.340 2.400 637,000 1,524,190 2.3928 2.278 2.240 2.297 2.240 2.297 665,488 2.2903 -0.42%
2014-12-16 0 2.390 2.390 2.400 2.340 2.400 88,000 209,240 2.3777 2.288 2.288 2.297 2.240 2.297 91,936 2.2759 0.00%
2014-12-15 0 2.390 2.390 2.400 2.350 2.390 185,000 435,680 2.3550 2.288 2.288 2.297 2.249 2.288 193,274 2.2542 1.70%
2014-12-12 0 2.350 2.340 2.380 2.340 2.380 159,000 375,960 2.3645 2.249 2.240 2.278 2.240 2.278 166,111 2.2633 1.29%
2014-12-11 0 2.320 2.320 2.420 2.320 2.420 617,907 1,471,747 2.3818 2.221 2.221 2.316 2.221 2.316 645,541 2.2799 -2.93%
2014-12-10 0 2.390 2.390 2.400 2.240 2.390 441,000 1,031,360 2.3387 2.288 2.288 2.297 2.144 2.288 460,722 2.2386 -0.42%
2014-12-09 0 2.400 2.350 2.400 2.320 2.400 211,000 499,320 2.3664 2.297 2.249 2.297 2.221 2.297 220,436 2.2651 1.69%
2014-12-08 0 2.360 2.360 2.390 2.340 2.390 320,000 759,110 2.3722 2.259 2.259 2.288 2.240 2.288 334,311 2.2707 -1.26%
2014-12-05 0 2.390 2.380 2.390 2.350 2.390 70,000 166,690 2.3813 2.288 2.278 2.288 2.249 2.288 73,131 2.2793 -0.42%
2014-12-04 0 2.400 2.380 2.400 2.300 2.400 223,000 532,200 2.3865 2.297 2.278 2.297 2.202 2.297 232,973 2.2844 0.84%
2014-12-03 0 2.380 2.380 2.390 2.340 2.390 53,000 125,420 2.3664 2.278 2.278 2.288 2.240 2.288 55,370 2.2651 0.00%
2014-12-02 0 2.380 2.380 2.390 2.310 2.380 105,938 246,808 2.3297 2.278 2.278 2.288 2.211 2.278 110,676 2.2300 2.15%
2014-12-01 0 2.330 2.330 2.400 2.330 2.390 363,000 864,390 2.3812 2.230 2.230 2.297 2.230 2.288 379,234 2.2793 -2.51%
2014-11-28 0 2.390 2.360 2.400 2.360 2.390 110,000 261,840 2.3804 2.288 2.259 2.297 2.259 2.288 114,919 2.2785 0.00%
2014-11-27 0 2.390 2.380 2.390 2.330 2.390 90,000 212,740 2.3638 2.288 2.278 2.288 2.230 2.288 94,025 2.2626 1.27%
2014-11-26 0 2.360 2.330 2.350 2.330 2.380 192,000 454,240 2.3658 2.259 2.230 2.249 2.230 2.278 200,587 2.2646 -0.42%
2014-11-25 0 2.370 2.320 2.370 2.350 2.390 1,130,000 2,673,530 2.3660 2.269 2.221 2.269 2.249 2.288 1,180,536 2.2647 0.42%
2014-11-24 0 2.360 2.350 2.370 2.300 2.400 939,969 2,216,778 2.3584 2.259 2.249 2.269 2.202 2.297 982,006 2.2574 0.43%
2014-11-21 0 2.350 2.320 2.370 2.300 2.380 750,721 1,761,392 2.3463 2.249 2.221 2.269 2.202 2.278 784,295 2.2458 -1.26%
2014-11-20 0 2.380 2.320 2.380 2.280 2.390 310,938 734,835 2.3633 2.278 2.221 2.278 2.182 2.288 324,844 2.2621 -0.42%
2014-11-19 0 2.390 2.300 2.390 2.300 2.390 85,000 198,980 2.3409 2.288 2.202 2.288 2.202 2.288 88,801 2.2407 0.00%
2014-11-18 0 2.390 2.290 2.390 2.210 2.390 642,000 1,497,550 2.3326 2.288 2.192 2.288 2.115 2.288 670,712 2.2328 0.00%
2014-11-17 0 2.390 2.300 2.420 2.330 2.430 168,000 403,000 2.3988 2.288 2.202 2.316 2.230 2.326 175,513 2.2961 -1.24%
2014-11-14 0 2.420 2.400 2.420 2.380 2.420 437,000 1,051,890 2.4071 2.316 2.297 2.316 2.278 2.316 456,544 2.3040 0.41%
2014-11-13 0 2.410 2.390 2.410 2.390 2.410 80,000 192,210 2.4026 2.307 2.288 2.307 2.288 2.307 83,578 2.2998 0.00%
2014-11-12 0 2.410 2.380 2.410 2.370 2.410 454,000 1,082,870 2.3852 2.307 2.278 2.307 2.269 2.307 474,304 2.2831 0.42%
2014-11-11 0 2.400 2.390 2.400 2.390 2.400 115,000 275,960 2.3997 2.297 2.288 2.297 2.288 2.297 120,143 2.2969 -0.41%
2014-11-10 0 2.410 2.390 2.410 2.390 2.450 540,000 1,296,010 2.4000 2.307 2.288 2.307 2.288 2.345 564,150 2.2973 0.00%
2014-11-07 0 2.410 2.400 2.410 2.390 2.410 47,000 113,010 2.4045 2.307 2.297 2.307 2.288 2.307 49,102 2.3015 0.42%
2014-11-06 0 2.400 2.380 2.400 2.380 2.420 339,000 814,450 2.4025 2.297 2.278 2.297 2.278 2.316 354,161 2.2997 -0.83%
2014-11-05 0 2.420 2.400 2.420 2.400 2.450 209,652 506,961 2.4181 2.316 2.297 2.316 2.297 2.345 219,028 2.3146 0.00%
2014-11-04 0 2.420 2.400 2.430 2.400 2.430 112,000 271,200 2.4214 2.316 2.297 2.326 2.297 2.326 117,009 2.3178 -0.82%
2014-11-03 0 2.440 2.400 2.440 2.400 2.450 710,000 1,718,250 2.4201 2.336 2.297 2.336 2.297 2.345 741,753 2.3165 0.41%
2014-10-31 0 2.430 2.400 2.440 2.400 2.430 366,000 881,920 2.4096 2.326 2.297 2.336 2.297 2.326 382,368 2.3065 0.83%
2014-10-30 0 2.410 2.390 2.430 2.380 2.420 216,000 519,900 2.4069 2.307 2.288 2.326 2.278 2.316 225,660 2.3039 0.00%
2014-10-29 0 2.410 2.380 2.420 2.380 2.430 204,000 490,660 2.4052 2.307 2.278 2.316 2.278 2.326 213,123 2.3022 -0.41%
2014-10-28 0 2.420 2.400 2.420 2.370 2.420 319,978 769,858 2.4060 2.316 2.297 2.316 2.269 2.316 334,288 2.3030 0.00%
2014-10-27 0 2.420 2.400 2.430 2.400 2.420 247,000 596,010 2.4130 2.316 2.297 2.326 2.297 2.316 258,046 2.3097 0.83%
2014-10-24 0 2.400 2.400 2.430 2.400 2.430 142,000 341,400 2.4042 2.297 2.297 2.326 2.297 2.326 148,351 2.3013 -0.83%
2014-10-23 0 2.420 2.400 2.420 2.400 2.420 76,000 183,360 2.4126 2.316 2.297 2.316 2.297 2.316 79,399 2.3094 -0.82%
2014-10-22 0 2.440 2.400 2.440 2.400 2.440 93,000 225,560 2.4254 2.336 2.297 2.336 2.297 2.336 97,159 2.3216 0.41%
2014-10-21 0 2.430 2.410 2.430 2.400 2.450 129,000 313,320 2.4288 2.326 2.307 2.326 2.297 2.345 134,769 2.3249 0.00%
2014-10-20 0 2.430 2.400 2.430 2.420 2.430 67,000 162,290 2.4222 2.326 2.297 2.326 2.316 2.326 69,996 2.3185 0.41%
2014-10-17 0 2.420 2.380 2.450 2.390 2.450 407,000 981,890 2.4125 2.316 2.278 2.345 2.288 2.345 425,202 2.3092 -1.22%
2014-10-16 0 2.450 2.400 2.450 2.400 2.450 3,044,000 7,431,830 2.4415 2.345 2.297 2.345 2.297 2.345 3,180,134 2.3370 1.24%
2014-10-15 0 2.420 2.390 2.430 2.300 2.430 348,978 832,178 2.3846 2.316 2.288 2.326 2.202 2.326 364,585 2.2825 1.26%
2014-10-14 0 2.390 2.390 2.440 2.390 2.440 454,000 1,093,610 2.4088 2.288 2.288 2.336 2.288 2.336 474,304 2.3057 -2.05%
2014-10-13 0 2.440 2.380 2.420 2.370 2.480 1,243,000 3,001,990 2.4151 2.336 2.278 2.316 2.269 2.374 1,298,590 2.3117 0.00%
2014-10-10 0 2.440 2.440 2.470 2.340 2.480 2,320,000 5,599,200 2.4134 2.336 2.336 2.364 2.240 2.374 2,423,755 2.3101 1.67%
2014-10-09 0 2.400 2.390 2.400 2.400 2.430 417,000 1,001,350 2.4013 2.297 2.288 2.297 2.297 2.326 435,649 2.2985 -0.83%
2014-10-08 0 2.420 2.390 2.420 2.390 2.450 941,000 2,270,050 2.4124 2.316 2.288 2.316 2.288 2.345 983,084 2.3091 -0.41%
2014-10-07 0 2.430 2.370 2.420 2.360 2.430 87,000 206,790 2.3769 2.326 2.269 2.316 2.259 2.326 90,891 2.2751 2.10%
2014-10-06 0 2.380 2.380 2.420 2.380 2.420 66,000 158,730 2.4050 2.278 2.278 2.316 2.278 2.316 68,952 2.3020 -0.83%
2014-10-03 0 2.400 2.380 2.400 2.380 2.400 13,000 31,140 2.3954 2.297 2.278 2.297 2.278 2.297 13,581 2.2928 -2.04%
2014-09-30 0 2.450 2.360 2.450 2.350 2.450 180,000 426,450 2.3692 2.345 2.259 2.345 2.249 2.345 188,050 2.2677 2.94%
2014-09-29 0 2.380 2.380 2.400 2.360 2.400 368,000 877,870 2.3855 2.278 2.278 2.297 2.259 2.297 384,458 2.2834 -1.65%
2014-09-26 0 2.420 2.390 2.420 2.400 2.420 153,000 368,200 2.4065 2.316 2.288 2.316 2.297 2.316 159,842 2.3035 0.41%
2014-09-25 0 2.410 2.390 2.440 2.370 2.430 122,000 292,800 2.4000 2.307 2.288 2.336 2.269 2.326 127,456 2.2973 -1.23%
2014-09-24 0 2.440 2.360 2.450 2.310 2.450 78,000 188,150 2.4122 2.336 2.259 2.345 2.211 2.345 81,488 2.3089 0.41%
2014-09-23 0 2.430 2.320 2.440 2.300 2.430 243,000 569,700 2.3444 2.326 2.221 2.336 2.202 2.326 253,867 2.2441 1.67%
2014-09-22 0 2.390 2.300 2.410 2.220 2.410 374,000 862,370 2.3058 2.288 2.202 2.307 2.125 2.307 390,726 2.2071 1.70%
2014-09-19 0 2.350 2.340 2.350 2.350 2.450 318,000 766,000 2.4088 2.249 2.240 2.249 2.249 2.345 332,222 2.3057 -4.08%
2014-09-18 0 2.450 2.400 2.450 2.410 2.480 1,090,000 2,667,230 2.4470 2.345 2.297 2.345 2.307 2.374 1,138,747 2.3422 0.00%
2014-09-17 0 2.450 2.440 2.450 2.430 2.470 318,000 779,170 2.4502 2.345 2.336 2.345 2.326 2.364 332,222 2.3453 0.00%
2014-09-16 0 2.450 2.420 2.450 2.430 2.470 515,000 1,263,430 2.4533 2.345 2.316 2.345 2.326 2.364 538,032 2.3482 -0.81%
2014-09-15 0 2.470 2.440 2.470 2.430 2.480 480,000 1,176,120 2.4503 2.364 2.336 2.364 2.326 2.374 501,467 2.3454 -0.40%
2014-09-12 0 2.480 2.400 2.480 2.380 2.480 704,000 1,721,030 2.4446 2.374 2.297 2.374 2.278 2.374 735,484 2.3400 1.22%
2014-09-11 0 2.450 2.380 2.450 2.400 2.470 250,000 610,880 2.4435 2.345 2.278 2.345 2.297 2.364 261,181 2.3389 -0.41%
2014-09-10 0 2.460 2.430 2.460 2.320 2.460 342,000 830,560 2.4285 2.355 2.326 2.355 2.221 2.355 357,295 2.3246 1.65%
2014-09-08 0 2.420 2.420 2.460 2.420 2.460 131,000 319,090 2.4358 2.316 2.316 2.355 2.316 2.355 136,859 2.3315 -2.02%
2014-09-05 0 2.470 2.460 2.470 2.450 2.480 81,000 199,150 2.4586 2.364 2.355 2.364 2.345 2.374 84,622 2.3534 -0.40%
2014-09-04 0 2.480 2.460 2.480 2.450 2.480 639,000 1,577,850 2.4692 2.374 2.355 2.374 2.345 2.374 667,577 2.3635 0.81%
2014-09-03 0 2.460 2.440 2.460 2.440 2.460 677,000 1,652,690 2.4412 2.355 2.336 2.355 2.336 2.355 707,277 2.3367 1.23%
2014-09-02 0 2.430 2.420 2.450 2.430 2.450 324,000 793,380 2.4487 2.326 2.316 2.345 2.326 2.345 338,490 2.3439 -1.62%
2014-09-01 0 2.470 2.440 2.470 2.420 2.490 834,000 2,055,840 2.4650 2.364 2.336 2.364 2.316 2.383 871,298 2.3595 0.00%
2014-08-29 0 2.470 2.440 2.500 2.400 2.500 361,000 886,010 2.4543 2.364 2.336 2.393 2.297 2.393 377,145 2.3493 0.82%
2014-08-28 0 2.450 2.430 2.470 2.420 2.460 160,000 391,630 2.4477 2.345 2.326 2.364 2.316 2.355 167,156 2.3429 -2.00%
2014-08-27 0 2.500 2.480 2.500 2.450 2.540 927,000 2,307,500 2.4892 2.393 2.374 2.393 2.345 2.431 968,457 2.3827 0.00%
2014-08-26 0 2.500 2.450 2.520 2.410 2.520 2,090,000 5,159,300 2.4686 2.393 2.345 2.412 2.307 2.412 2,183,469 2.3629 0.00%
2014-08-25 0 2.500 2.490 2.530 2.360 2.550 1,789,000 4,354,380 2.4340 2.393 2.383 2.422 2.259 2.441 1,869,008 2.3298 5.93%
2014-08-22 0 2.360 2.330 2.370 2.330 2.420 456,000 1,083,200 2.3754 2.259 2.230 2.269 2.230 2.316 476,393 2.2738 0.43%
2014-08-21 0 2.350 2.300 2.370 2.300 2.370 797,000 1,853,850 2.3260 2.249 2.202 2.269 2.202 2.269 832,644 2.2265 0.43%
2014-08-20 0 2.340 2.300 2.350 2.300 2.350 264,000 614,730 2.3285 2.240 2.202 2.249 2.202 2.249 275,807 2.2288 0.43%
2014-08-19 0 2.330 2.310 2.340 2.300 2.340 704,000 1,624,020 2.3068 2.230 2.211 2.240 2.202 2.240 735,484 2.2081 1.75%
2014-08-18 0 2.290 2.280 2.340 2.280 2.340 784,000 1,800,170 2.2961 2.192 2.182 2.240 2.182 2.240 819,062 2.1978 -0.87%
2014-08-15 0 2.310 2.300 2.310 2.280 2.320 116,000 267,450 2.3056 2.211 2.202 2.211 2.182 2.221 121,188 2.2069 -0.86%
2014-08-14 0 2.330 2.300 2.330 2.300 2.350 672,000 1,562,770 2.3256 2.230 2.202 2.230 2.202 2.249 702,053 2.2260 -0.85%
2014-08-13 0 2.350 2.290 2.350 2.280 2.350 672,000 1,560,650 2.3224 2.249 2.192 2.249 2.182 2.249 702,053 2.2230 0.43%
2014-08-12 0 2.340 2.280 2.350 2.260 2.350 496,000 1,140,460 2.2993 2.240 2.182 2.249 2.163 2.249 518,182 2.2009 1.74%
2014-08-11 0 2.300 2.250 2.350 2.200 2.350 1,135,000 2,573,560 2.2675 2.202 2.154 2.249 2.106 2.249 1,185,760 2.1704 1.77%
2014-08-08 0 2.260 2.160 2.290 2.170 2.320 608,000 1,335,690 2.1969 2.163 2.068 2.192 2.077 2.221 635,191 2.1028 2.73%
2014-08-07 0 2.200 2.160 2.200 2.140 2.200 909,000 1,983,270 2.1818 2.106 2.068 2.106 2.048 2.106 949,652 2.0884 0.92%
2014-08-06 0 2.180 2.140 2.200 2.110 2.190 502,000 1,087,290 2.1659 2.087 2.048 2.106 2.020 2.096 524,451 2.0732 1.40%
2014-08-05 0 2.150 2.150 2.160 2.030 2.160 654,000 1,384,680 2.1172 2.058 2.058 2.068 1.943 2.068 683,248 2.0266 5.91%
2014-08-04 0 2.030 2.030 2.120 2.010 2.140 3,395,000 6,977,710 2.0553 1.943 1.943 2.029 1.924 2.048 3,546,832 1.9673 -3.33%
2014-08-01 0 2.100 2.070 2.100 2.050 2.140 2,196,000 4,599,870 2.0947 2.010 1.981 2.010 1.962 2.048 2,294,210 2.0050 0.48%
2014-07-31 0 2.090 2.080 2.090 2.080 2.250 2,499,000 5,282,300 2.1138 2.001 1.991 2.001 1.991 2.154 2,610,761 2.0233 -5.00%
2014-07-30 0 2.200 2.200 2.240 2.180 2.350 3,105,000 6,950,050 2.2383 2.106 2.106 2.144 2.087 2.249 3,243,862 2.1425 0.92%
2014-07-29 0 2.180 2.170 2.190 2.050 2.260 2,760,000 6,021,920 2.1819 2.087 2.077 2.096 1.962 2.163 2,883,433 2.0885 -4.80%
2014-07-28 0 2.290 2.300 2.310 2.260 2.360 5,272,000 12,114,720 2.2979 2.192 2.202 2.211 2.163 2.259 5,507,775 2.1996 -3.38%
2014-07-25 0 2.370 2.370 2.380 2.370 2.400 215,000 512,490 2.3837 2.269 2.269 2.278 2.269 2.297 224,615 2.2816 -0.84%
2014-07-24 0 2.390 2.370 2.390 2.350 2.400 789,000 1,882,200 2.3856 2.288 2.269 2.288 2.249 2.297 824,286 2.2834 1.27%
2014-07-23 0 2.360 2.360 2.390 2.350 2.400 1,978,090 4,724,238 2.3883 2.259 2.259 2.288 2.249 2.297 2,066,555 2.2860 -1.26%
2014-07-22 0 2.390 2.380 2.390 2.330 2.430 4,339,000 10,406,820 2.3984 2.288 2.278 2.288 2.230 2.326 4,533,050 2.2958 2.58%
2014-07-21 0 2.330 2.310 2.320 2.310 2.380 542,000 1,261,120 2.3268 2.230 2.211 2.221 2.211 2.278 566,239 2.2272 -1.69%
2014-07-18 0 2.370 2.370 2.380 2.340 2.380 860,000 2,033,310 2.3643 2.269 2.269 2.278 2.240 2.278 898,461 2.2631 0.00%
2014-07-17 0 2.370 2.370 2.380 2.360 2.400 1,100,000 2,614,790 2.3771 2.269 2.269 2.278 2.259 2.297 1,149,194 2.2753 -1.25%
2014-07-16 0 2.400 2.400 2.410 2.340 2.420 4,297,000 10,190,120 2.3714 2.297 2.297 2.307 2.240 2.316 4,489,171 2.2699 0.84%
2014-07-15 0 2.380 2.350 2.380 2.300 2.460 52,975,000 126,246,920 2.3831 2.278 2.249 2.278 2.202 2.355 55,344,158 2.2811

Webb-site Database - Powered By Linux Group

Back to top