New Concepts Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02221  2014-09-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-05 0 0.980 0.950 0.980 0.950 0.990 52,000 50,840 0.9777 0.980 0.950 0.980 0.950 0.990 52,000 0.9777 0.00%
2026-02-04 0 0.980 0.940 0.980 0.990 1.040 12,000 12,080 1.0067 0.980 0.940 0.980 0.990 1.040 12,000 1.0067 1.03%
2026-02-03 0 0.970 0.920 0.960 0.930 0.990 93,600 89,760 0.9590 0.970 0.920 0.960 0.930 0.990 93,600 0.9590 1.04%
2026-02-02 0 0.960 0.920 0.960 0.920 0.970 24,000 23,080 0.9617 0.960 0.920 0.960 0.920 0.970 24,000 0.9617 -1.03%
2026-01-30 0 0.970 0.910 0.970 0.980 0.980 20,000 19,600 0.9800 0.970 0.910 0.970 0.980 0.980 20,000 0.9800 0.00%
2026-01-29 0 0.970 0.960 0.970 0.930 1.110 392,000 381,960 0.9744 0.970 0.960 0.970 0.930 1.110 392,000 0.9744 -1.02%
2026-01-28 0 0.980 0.960 0.980 0.970 0.980 64,000 62,120 0.9706 0.980 0.960 0.980 0.970 0.980 64,000 0.9706 0.00%
2026-01-27 0 0.980 0.960 0.980 0.970 1.010 163,600 161,664 0.9882 0.980 0.960 0.980 0.970 1.010 163,600 0.9882 0.00%
2026-01-26 0 0.980 0.970 0.990 0.980 0.980 200,000 196,000 0.9800 0.980 0.970 0.990 0.980 0.980 200,000 0.9800 -1.01%
2026-01-23 0 0.990 0.960 0.990 0.950 1.000 116,000 111,880 0.9645 0.990 0.960 0.990 0.950 1.000 116,000 0.9645 -1.00%
2026-01-22 0 1.000 0.970 1.010 0.970 1.010 114,000 110,760 0.9716 1.000 0.970 1.010 0.970 1.010 114,000 0.9716 0.00%
2026-01-21 0 1.000 0.960 1.010 0.960 1.000 116,000 113,000 0.9741 1.000 0.960 1.010 0.960 1.000 116,000 0.9741 0.00%
2026-01-20 0 1.000 0.990 1.010 0.990 1.000 32,000 31,960 0.9988 1.000 0.990 1.010 0.990 1.000 32,000 0.9988 1.01%
2026-01-19 0 0.990 0.980 0.990 0.960 1.080 366,800 371,700 1.0134 0.990 0.980 0.990 0.960 1.080 366,800 1.0134 -1.98%
2026-01-16 0 1.010 0.970 1.010 1.000 1.020 60,000 60,160 1.0027 1.010 0.970 1.010 1.000 1.020 60,000 1.0027 2.02%
2026-01-15 0 0.990 0.960 0.990 0.960 1.000 168,000 164,408 0.9786 0.990 0.960 0.990 0.960 1.000 168,000 0.9786 -1.00%
2026-01-14 0 1.000 0.990 1.000 1.000 1.000 32,000 32,000 1.0000 1.000 0.990 1.000 1.000 1.000 32,000 1.0000 0.00%
2026-01-13 0 1.000 1.000 1.020 0.970 1.020 140,000 139,160 0.9940 1.000 1.000 1.020 0.970 1.020 140,000 0.9940 -3.85%
2026-01-09 0 1.040 0.980 1.050 1.000 1.040 108,000 108,480 1.0044 1.040 0.980 1.050 1.000 1.040 108,000 1.0044 -1.89%
2026-01-08 0 1.060 1.000 1.060 0.990 1.060 66,000 66,264 1.0040 1.060 1.000 1.060 0.990 1.060 66,000 1.0040 4.95%
2026-01-07 0 1.010 0.990 1.010 0.990 1.010 52,000 51,680 0.9938 1.010 0.990 1.010 0.990 1.010 52,000 0.9938 0.00%
2026-01-06 0 1.010 0.980 1.010 1.000 1.110 392,000 401,160 1.0234 1.010 0.980 1.010 1.000 1.110 392,000 1.0234 0.00%
2026-01-05 0 1.010 1.010 1.040 1.000 1.030 65,200 65,948 1.0115 1.010 1.010 1.040 1.000 1.030 65,200 1.0115 -1.94%
2025-12-31 0 1.030 1.020 1.030 1.000 1.030 44,000 44,280 1.0064 1.030 1.020 1.030 1.000 1.030 44,000 1.0064 0.98%
2025-12-30 0 1.020 1.000 1.020 0.990 1.020 224,000 224,680 1.0030 1.020 1.000 1.020 0.990 1.020 224,000 1.0030 0.00%
2025-12-29 0 1.020 1.000 1.020 0.930 1.100 1,514,800 1,529,640 1.0098 1.020 1.000 1.020 0.930 1.100 1,514,800 1.0098 9.68%
2025-12-24 0 0.930 0.900 0.930 0.860 0.940 128,000 115,600 0.9031 0.930 0.900 0.930 0.860 0.940 128,000 0.9031 -1.06%
2025-12-23 0 0.940 0.890 0.940 0.890 0.950 291,600 263,580 0.9039 0.940 0.890 0.940 0.890 0.950 291,600 0.9039 3.30%
2025-12-22 0 0.910 0.890 0.920 0.860 0.950 467,600 417,444 0.8927 0.910 0.890 0.920 0.860 0.950 467,600 0.8927 1.11%
2025-12-19 0 0.900 0.890 0.900 0.880 0.950 216,000 195,040 0.9030 0.900 0.890 0.900 0.880 0.950 216,000 0.9030 -4.26%
2025-12-18 0 0.940 0.930 0.940 0.880 0.940 36,400 32,960 0.9055 0.940 0.930 0.940 0.880 0.940 36,400 0.9055 -2.08%
2025-12-17 0 0.960 0.930 0.960 0.940 0.990 28,000 26,760 0.9557 0.960 0.930 0.960 0.940 0.990 28,000 0.9557 0.00%
2025-12-16 0 0.960 0.930 0.960 0.930 0.990 40,000 38,120 0.9530 0.960 0.930 0.960 0.930 0.990 40,000 0.9530 0.00%
2025-12-15 0 0.960 0.910 0.970 0.920 0.970 77,200 72,108 0.9340 0.960 0.910 0.970 0.920 0.970 77,200 0.9340 2.13%
2025-12-12 0 0.940 0.910 0.940 0.910 1.010 196,000 185,160 0.9447 0.940 0.910 0.940 0.910 1.010 196,000 0.9447 2.17%
2025-12-11 0 0.920 0.880 0.930 0.880 1.020 160,000 151,520 0.9470 0.920 0.880 0.930 0.880 1.020 160,000 0.9470 0.00%
2025-12-10 0 0.920 0.920 0.930 0.900 0.970 242,400 232,136 0.9577 0.920 0.920 0.930 0.900 0.970 242,400 0.9577 -3.16%
2025-12-09 0 0.950 0.910 0.950 0.900 0.950 108,000 100,120 0.9270 0.950 0.910 0.950 0.900 0.950 108,000 0.9270 0.00%
2025-12-08 0 0.950 0.900 0.950 0.910 0.950 17,200 15,948 0.9272 0.950 0.900 0.950 0.910 0.950 17,200 0.9272 0.00%
2025-12-05 0 0.950 0.910 0.970 0.910 1.000 64,000 60,120 0.9394 0.950 0.910 0.970 0.910 1.000 64,000 0.9394 0.00%
2025-12-04 0 0.950 0.950 0.980 0.920 0.980 44,000 41,640 0.9464 0.950 0.950 0.980 0.920 0.980 44,000 0.9464 2.15%
2025-12-03 0 0.930 0.910 0.970 0.900 0.970 142,800 132,560 0.9283 0.930 0.910 0.970 0.900 0.970 142,800 0.9283 -5.10%
2025-12-02 0 0.980 0.930 0.990 0.980 0.980 28,000 27,440 0.9800 0.980 0.930 0.990 0.980 0.980 28,000 0.9800 -1.01%
2025-12-01 0 0.990 0.960 1.030 0.950 1.040 40,000 39,840 0.9960 0.990 0.960 1.030 0.950 1.040 40,000 0.9960 4.21%
2025-11-28 0 0.950 0.940 1.010 0.950 1.000 272,400 262,128 0.9623 0.950 0.940 1.010 0.950 1.000 272,400 0.9623 -5.94%
2025-11-27 0 1.010 1.010 1.050 0.980 1.080 292,800 298,808 1.0205 1.010 1.010 1.050 0.980 1.080 292,800 1.0205 5.21%
2025-11-26 0 0.960 0.950 1.070 0.940 0.970 24,000 22,840 0.9517 0.960 0.950 1.070 0.940 0.970 24,000 0.9517 0.00%
2025-11-25 0 0.960 0.930 1.020 0.920 1.040 316,000 296,760 0.9391 0.960 0.930 1.020 0.920 1.040 316,000 0.9391 2.13%
2025-11-24 0 0.940 0.940 0.950 0.900 0.940 233,200 217,600 0.9331 0.940 0.940 0.950 0.900 0.940 233,200 0.9331 -4.08%
2025-11-21 0 0.980 0.970 0.980 0.870 0.980 560,000 503,520 0.8991 0.980 0.970 0.980 0.870 0.980 560,000 0.8991 0.00%
2025-11-20 0 0.980 0.920 0.990 0.910 0.990 247,000 233,814 0.9466 0.980 0.920 0.990 0.910 0.990 247,000 0.9466 1.03%
2025-11-19 0 0.970 0.930 1.010 0.900 1.050 616,800 588,808 0.9546 0.970 0.930 1.010 0.900 1.050 616,800 0.9546 -11.01%
2025-11-18 0 1.090 1.020 1.090 1.000 1.110 910,400 934,164 1.0261 1.090 1.020 1.090 1.000 1.110 910,400 1.0261 3.81%
2025-11-17 0 1.050 1.010 1.020 1.010 1.300 625,800 698,168 1.1156 1.050 1.010 1.020 1.010 1.300 625,800 1.1156 -14.63%
2025-11-14 0 1.230 1.170 1.230 1.200 1.380 424,000 548,160 1.2928 1.230 1.170 1.230 1.200 1.380 424,000 1.2928 2.50%
2025-11-13 0 1.200 1.170 1.200 1.200 1.480 356,000 446,296 1.2536 1.200 1.170 1.200 1.200 1.480 356,000 1.2536 -12.41%
2025-11-12 0 1.370 1.250 1.370 1.270 1.600 2,350,600 3,403,098 1.4478 1.370 1.250 1.370 1.270 1.600 2,350,600 1.4478 -6.80%
2025-11-11 0 1.470 1.430 1.470 1.440 1.500 849,600 1,245,012 1.4654 1.470 1.430 1.470 1.440 1.500 849,600 1.4654 0.00%
2025-11-10 0 1.470 1.460 1.480 1.320 1.500 1,186,000 1,693,478 1.4279 1.470 1.460 1.480 1.320 1.500 1,186,000 1.4279 11.36%
2025-11-07 0 1.320 1.310 1.320 1.120 1.320 1,110,800 1,397,732 1.2583 1.320 1.310 1.320 1.120 1.320 1,110,800 1.2583 17.86%
2025-11-06 0 1.120 1.120 1.160 1.090 1.190 153,200 173,824 1.1346 1.120 1.120 1.160 1.090 1.190 153,200 1.1346 0.90%
2025-11-05 0 1.110 1.080 1.110 1.080 1.140 162,800 182,560 1.1214 1.110 1.080 1.110 1.080 1.140 162,800 1.1214 1.83%
2025-11-04 0 1.090 1.080 1.090 0.980 1.190 321,200 336,840 1.0487 1.090 1.080 1.090 0.980 1.190 321,200 1.0487 10.10%
2025-11-03 0 0.990 0.920 0.990 0.920 1.020 303,600 300,040 0.9883 0.990 0.920 0.990 0.920 1.020 303,600 0.9883 -2.94%
2025-10-31 0 1.020 0.990 1.020 1.020 1.020 8,400 8,544 1.0171 1.020 0.990 1.020 1.020 1.020 8,400 1.0171 0.00%
2025-10-30 0 1.020 1.020 1.030 0.950 1.040 426,000 435,280 1.0218 1.020 1.020 1.030 0.950 1.040 426,000 1.0218 4.08%
2025-10-28 0 0.980 0.900 0.980 0.990 1.100 132,000 139,356 1.0557 0.980 0.900 0.980 0.990 1.100 132,000 1.0557 -2.97%
2025-10-27 0 1.010 1.000 1.010 0.960 1.030 128,400 126,704 0.9868 1.010 1.000 1.010 0.960 1.030 128,400 0.9868 1.00%
2025-10-24 0 1.000 0.980 1.000 0.960 1.040 49,200 49,276 1.0015 1.000 0.980 1.000 0.960 1.040 49,200 1.0015 0.00%
2025-10-23 0 1.000 0.980 1.000 0.900 1.000 152,000 140,412 0.9238 1.000 0.980 1.000 0.900 1.000 152,000 0.9238 0.00%
2025-10-22 0 1.000 0.970 1.000 0.960 1.040 43,600 43,564 0.9992 1.000 0.970 1.000 0.960 1.040 43,600 0.9992 -4.76%
2025-10-21 0 1.050 1.030 1.050 1.010 1.100 53,600 56,748 1.0587 1.050 1.030 1.050 1.010 1.100 53,600 1.0587 1.94%
2025-10-20 0 1.030 0.870 1.030 1.000 1.120 110,800 111,892 1.0099 1.030 0.870 1.030 1.000 1.120 110,800 1.0099 10.75%
2025-10-17 0 0.930 0.920 0.930 0.850 1.000 471,200 435,696 0.9247 0.930 0.920 0.930 0.850 1.000 471,200 0.9247 -7.00%
2025-10-16 0 1.000 1.000 1.010 0.870 1.080 77,200 77,764 1.0073 1.000 1.000 1.010 0.870 1.080 77,200 1.0073 3.09%
2025-10-15 0 0.970 0.960 0.970 0.920 1.120 290,800 280,832 0.9657 0.970 0.960 0.970 0.920 1.120 290,800 0.9657 -14.91%
2025-10-14 0 1.140 1.130 1.140 0.135 1.340 126,000 146,652 1.1639 1.140 1.130 1.140 0.135 1.340 126,000 1.1639 1.79%
2025-10-13 0 0.112 0.111 0.112 0.110 0.123 5,652,000 659,980 0.1168 1.120 1.110 1.120 1.100 1.230 565,200 1.1677 -1.75%
2025-10-10 0 0.114 0.113 0.114 0.107 0.114 8,408,000 931,444 0.1108 1.140 1.130 1.140 1.070 1.140 840,800 1.1078 3.64%
2025-10-09 0 0.110 0.109 0.110 0.106 0.114 4,284,000 467,276 0.1091 1.100 1.090 1.100 1.060 1.140 428,400 1.0907 -1.79%
2025-10-08 0 0.112 0.110 0.112 0.109 0.118 5,332,000 598,084 0.1122 1.120 1.100 1.120 1.090 1.180 533,200 1.1217 -5.08%
2025-10-06 0 0.118 0.114 0.118 0.112 0.130 7,900,000 923,264 0.1169 1.180 1.140 1.180 1.120 1.300 790,000 1.1687 -7.81%
2025-10-03 0 0.128 0.128 0.129 0.098 0.134 23,200,000 2,790,896 0.1203 1.280 1.280 1.290 0.980 1.340 2,320,000 1.2030 21.90%
2025-10-02 0 0.105 0.102 0.105 0.099 0.107 6,556,000 676,700 0.1032 1.050 1.020 1.050 0.990 1.070 655,600 1.0322 0.96%
2025-09-30 0 0.104 0.101 0.106 0.100 0.115 6,516,000 678,544 0.1041 1.040 1.010 1.060 1.000 1.150 651,600 1.0414 0.00%
2025-09-29 0 0.104 0.100 0.104 0.096 0.112 10,464,000 1,069,220 0.1022 1.040 1.000 1.040 0.960 1.120 1,046,400 1.0218 -7.14%
2025-09-26 0 0.112 0.103 0.112 0.101 0.150 63,772,000 7,861,468 0.1233 1.120 1.030 1.120 1.010 1.500 6,377,200 1.2327 24.44%
2025-09-25 0 0.090 0.081 0.090 0.081 0.090 1,140,000 97,516 0.0855 0.900 0.810 0.900 0.810 0.900 114,000 0.8554 3.45%
2025-09-24 0 0.087 0.080 0.087 0.079 0.087 2,576,000 208,680 0.0810 0.870 0.800 0.870 0.790 0.870 257,600 0.8101 6.10%
2025-09-23 0 0.082 0.079 0.082 0.079 0.082 864,000 70,336 0.0814 0.820 0.790 0.820 0.790 0.820 86,400 0.8141 0.00%
2025-09-22 0 0.082 0.077 0.082 0.076 0.087 628,000 49,916 0.0795 0.820 0.770 0.820 0.760 0.870 62,800 0.7948 1.23%
2025-09-19 0 0.081 0.078 0.081 0.078 0.085 3,944,000 317,796 0.0806 0.810 0.780 0.810 0.780 0.850 394,400 0.8058 -6.90%
2025-09-18 0 0.087 0.085 0.087 0.085 0.090 3,116,000 271,632 0.0872 0.870 0.850 0.870 0.850 0.900 311,600 0.8717 1.16%
2025-09-17 0 0.086 0.085 0.086 0.082 0.089 10,264,000 876,152 0.0854 0.860 0.850 0.860 0.820 0.890 1,026,400 0.8536 4.88%
2025-09-16 0 0.082 0.077 0.082 0.078 0.084 6,396,000 525,884 0.0822 0.820 0.770 0.820 0.780 0.840 639,600 0.8222 9.33%
2025-09-15 0 0.075 0.073 0.075 0.073 0.077 1,204,000 90,468 0.0751 0.750 0.730 0.750 0.730 0.770 120,400 0.7514 -3.85%
2025-09-12 0 0.078 0.075 0.078 0.075 0.079 736,000 56,252 0.0764 0.780 0.750 0.780 0.750 0.790 73,600 0.7643 -3.70%
2025-09-11 0 0.081 0.078 0.081 0.076 0.081 1,140,000 88,904 0.0780 0.810 0.780 0.810 0.760 0.810 114,000 0.7799 0.00%
2025-09-10 0 0.081 0.079 0.081 0.079 0.084 2,696,000 213,984 0.0794 0.810 0.790 0.810 0.790 0.840 269,600 0.7937 2.53%
2025-09-09 0 0.079 0.075 0.079 0.071 0.084 1,828,000 141,368 0.0773 0.790 0.750 0.790 0.710 0.840 182,800 0.7733 2.60%
2025-09-08 0 0.077 0.075 0.077 0.074 0.078 748,000 55,792 0.0746 0.770 0.750 0.770 0.740 0.780 74,800 0.7459 -1.28%
2025-09-05 0 0.078 0.077 0.079 0.078 0.083 836,000 66,356 0.0794 0.780 0.770 0.790 0.780 0.830 83,600 0.7937 -6.02%
2025-09-04 0 0.083 0.075 0.083 0.080 0.084 472,000 38,596 0.0818 0.830 0.750 0.830 0.800 0.840 47,200 0.8177 -1.19%
2025-09-03 0 0.084 0.080 0.084 0.084 0.085 1,288,000 108,220 0.0840 0.840 0.800 0.840 0.840 0.850 128,800 0.8402 -1.18%
2025-09-02 0 0.085 0.080 0.085 0.078 0.088 4,816,000 396,256 0.0823 0.850 0.800 0.850 0.780 0.880 481,600 0.8228 4.94%
2025-09-01 0 0.081 0.078 0.081 0.077 0.083 240,000 19,156 0.0798 0.810 0.780 0.810 0.770 0.830 24,000 0.7982 1.25%
2025-08-29 0 0.080 0.077 0.080 0.077 0.084 1,236,000 96,292 0.0779 0.800 0.770 0.800 0.770 0.840 123,600 0.7791 -1.23%
2025-08-28 0 0.081 0.080 0.081 0.075 0.086 2,076,000 166,988 0.0804 0.810 0.800 0.810 0.750 0.860 207,600 0.8044 3.85%
2025-08-27 0 0.078 0.077 0.079 0.073 0.089 8,788,000 705,908 0.0803 0.780 0.770 0.790 0.730 0.890 878,800 0.8033 9.86%
2025-08-26 0 0.071 0.071 0.073 0.071 0.087 15,732,000 1,182,964 0.0752 0.710 0.710 0.730 0.710 0.870 1,573,200 0.7519 -19.32%
2025-08-25 0 0.088 0.088 0.090 0.084 0.088 1,408,000 121,268 0.0861 0.880 0.880 0.900 0.840 0.880 140,800 0.8613 2.33%
2025-08-22 0 0.086 0.086 0.087 0.085 0.088 1,420,000 122,028 0.0859 0.860 0.860 0.870 0.850 0.880 142,000 0.8594 -1.15%
2025-08-21 0 0.087 0.084 0.087 0.086 0.087 268,000 23,072 0.0861 0.870 0.840 0.870 0.860 0.870 26,800 0.8609 1.16%
2025-08-20 0 0.086 0.084 0.087 0.082 0.086 2,464,000 206,896 0.0840 0.860 0.840 0.870 0.820 0.860 246,400 0.8397 -1.15%
2025-08-19 0 0.087 0.086 0.087 0.085 0.088 1,516,000 130,308 0.0860 0.870 0.860 0.870 0.850 0.880 151,600 0.8596 -2.25%
2025-08-18 0 0.089 0.088 0.089 0.084 0.090 4,772,000 418,924 0.0878 0.890 0.880 0.890 0.840 0.900 477,200 0.8779 2.30%
2025-08-15 0 0.087 0.086 0.089 0.085 0.091 4,512,000 394,764 0.0875 0.870 0.860 0.890 0.850 0.910 451,200 0.8749 -3.33%
2025-08-14 0 0.090 0.086 0.090 0.086 0.090 4,200,000 369,548 0.0880 0.900 0.860 0.900 0.860 0.900 420,000 0.8799 -3.23%
2025-08-13 0 0.093 0.093 0.094 0.090 0.094 5,212,000 475,432 0.0912 0.930 0.930 0.940 0.900 0.940 521,200 0.9122 -1.06%
2025-08-12 0 0.094 0.094 0.095 0.090 0.099 5,348,000 502,844 0.0940 0.940 0.940 0.950 0.900 0.990 534,800 0.9402 0.00%
2025-08-11 0 0.094 0.091 0.094 0.088 0.098 16,244,000 1,508,740 0.0929 0.940 0.910 0.940 0.880 0.980 1,624,400 0.9288 8.05%
2025-08-08 0 0.087 0.085 0.087 0.084 0.088 2,476,000 216,220 0.0873 0.870 0.850 0.870 0.840 0.880 247,600 0.8733 3.57%
2025-08-07 0 0.084 0.082 0.085 0.082 0.087 3,656,000 309,420 0.0846 0.840 0.820 0.850 0.820 0.870 365,600 0.8463 2.44%
2025-08-06 0 0.082 0.077 0.082 0.072 0.082 9,124,000 704,904 0.0773 0.820 0.770 0.820 0.720 0.820 912,400 0.7726 12.33%
2025-08-05 0 0.073 0.073 0.074 0.073 0.080 7,544,000 575,060 0.0762 0.730 0.730 0.740 0.730 0.800 754,400 0.7623 -2.67%
2025-08-04 0 0.075 0.074 0.075 0.073 0.079 3,220,000 241,972 0.0751 0.750 0.740 0.750 0.730 0.790 322,000 0.7515 -3.85%
2025-08-01 0 0.078 0.076 0.078 0.074 0.085 8,308,000 643,864 0.0775 0.780 0.760 0.780 0.740 0.850 830,800 0.7750 -2.50%
2025-07-31 0 0.080 0.076 0.080 0.076 0.086 7,964,000 630,792 0.0792 0.800 0.760 0.800 0.760 0.860 796,400 0.7921 -2.44%
2025-07-30 0 0.082 0.082 0.083 0.079 0.102 98,968,000 8,893,748 0.0899 0.820 0.820 0.830 0.790 1.020 9,896,800 0.8986 18.84%
2025-07-29 0 0.069 0.066 0.069 0.066 0.071 960,000 65,892 0.0686 0.690 0.660 0.690 0.660 0.710 96,000 0.6864 4.55%
2025-07-28 0 0.066 0.065 0.070 0.062 0.070 2,664,000 172,428 0.0647 0.660 0.650 0.700 0.620 0.700 266,400 0.6473 -5.71%
2025-07-25 0 0.070 0.067 0.070 0.070 0.072 696,000 48,820 0.0701 0.700 0.670 0.700 0.700 0.720 69,600 0.7014 -1.41%
2025-07-24 0 0.071 0.069 0.071 0.064 0.071 1,944,000 132,484 0.0682 0.710 0.690 0.710 0.640 0.710 194,400 0.6815 2.90%
2025-07-23 0 0.069 0.066 0.069 0.065 0.070 2,820,000 186,356 0.0661 0.690 0.660 0.690 0.650 0.700 282,000 0.6608 1.47%
2025-07-22 0 0.068 0.065 0.068 0.064 0.069 324,000 22,124 0.0683 0.680 0.650 0.680 0.640 0.690 32,400 0.6828 0.00%
2025-07-21 0 0.068 0.064 0.069 0.067 0.071 204,000 13,836 0.0678 0.680 0.640 0.690 0.670 0.710 20,400 0.6782 1.49%
2025-07-18 0 0.067 0.066 0.067 0.063 0.071 1,644,000 109,580 0.0667 0.670 0.660 0.670 0.630 0.710 164,400 0.6665 6.35%
2025-07-17 0 0.063 0.062 0.063 0.062 0.063 32,000 1,988 0.0621 0.630 0.620 0.630 0.620 0.630 3,200 0.6213 0.00%
2025-07-16 0 0.063 0.063 0.064 0.059 0.064 1,536,000 92,952 0.0605 0.630 0.630 0.640 0.590 0.640 153,600 0.6052 -3.08%
2025-07-15 0 0.065 0.062 0.066 0.058 0.068 888,000 53,780 0.0606 0.650 0.620 0.660 0.580 0.680 88,800 0.6056 6.56%
2025-07-14 0 0.061 0.059 0.061 0.058 0.061 1,600,000 95,428 0.0596 0.610 0.590 0.610 0.580 0.610 160,000 0.5964 1.67%
2025-07-11 0 0.060 0.060 0.062 0.060 0.072 1,836,000 121,720 0.0663 0.600 0.600 0.620 0.600 0.720 183,600 0.6630 7.14%
2025-07-10 0 0.056 0.054 0.060 0.054 0.060 1,720,000 101,560 0.0590 0.560 0.540 0.600 0.540 0.600 172,000 0.5905 -6.67%
2025-07-09 0 0.060 0.060 0.062 0.060 0.062 1,448,000 87,492 0.0604 0.600 0.600 0.620 0.600 0.620 144,800 0.6042 -6.25%
2025-07-08 0 0.064 0.061 0.065 0.060 0.064 4,128,000 251,072 0.0608 0.640 0.610 0.650 0.600 0.640 412,800 0.6082 -1.54%
2025-07-07 0 0.065 0.065 0.066 0.065 0.066 744,000 48,412 0.0651 0.650 0.650 0.660 0.650 0.660 74,400 0.6507 -1.52%
2025-07-04 0 0.066 0.066 0.067 0.066 0.069 544,000 36,672 0.0674 0.660 0.660 0.670 0.660 0.690 54,400 0.6741 -4.35%
2025-07-03 0 0.069 0.067 0.069 0.064 0.070 384,000 25,396 0.0661 0.690 0.670 0.690 0.640 0.700 38,400 0.6614 4.55%
2025-07-02 0 0.066 0.066 0.067 0.066 0.071 568,000 38,224 0.0673 0.660 0.660 0.670 0.660 0.710 56,800 0.6730 -7.04%
2025-06-30 0 0.071 0.069 0.072 0.068 0.072 960,000 66,528 0.0693 0.710 0.690 0.720 0.680 0.720 96,000 0.6930 -1.39%
2025-06-27 0 0.072 0.070 0.073 0.068 0.073 2,152,000 150,080 0.0697 0.720 0.700 0.730 0.680 0.730 215,200 0.6974 5.88%
2025-06-26 0 0.068 0.063 0.068 0.064 0.073 2,204,000 146,032 0.0663 0.680 0.630 0.680 0.640 0.730 220,400 0.6626 -4.23%
2025-06-25 0 0.071 0.069 0.071 0.059 0.080 14,500,000 1,014,644 0.0700 0.710 0.690 0.710 0.590 0.800 1,450,000 0.6998 24.56%
2025-06-24 0 0.057 0.057 0.059 0.056 0.066 10,160,000 600,568 0.0591 0.570 0.570 0.590 0.560 0.660 1,016,000 0.5911 -16.18%
2025-06-23 0 0.068 0.068 0.074 0.065 0.074 1,024,000 70,312 0.0687 0.680 0.680 0.740 0.650 0.740 102,400 0.6866 -12.82%
2025-06-20 0 0.078 0.072 0.078 0.067 0.078 1,896,000 135,960 0.0717 0.780 0.720 0.780 0.670 0.780 189,600 0.7171 0.00%
2025-06-19 0 0.078 0.076 0.078 0.070 0.084 612,000 45,588 0.0745 0.780 0.760 0.780 0.700 0.840 61,200 0.7449 4.00%
2025-06-18 0 0.075 0.073 0.075 0.073 0.080 1,596,000 118,572 0.0743 0.750 0.730 0.750 0.730 0.800 159,600 0.7429 0.00%
2025-06-17 0 0.075 0.073 0.075 0.075 0.087 1,968,000 156,224 0.0794 0.750 0.730 0.750 0.750 0.870 196,800 0.7938 -3.85%
2025-06-16 0 0.078 0.075 0.078 0.059 0.090 7,868,000 596,608 0.0758 0.780 0.750 0.780 0.590 0.900 786,800 0.7583 30.00%
2025-06-13 0 0.060 0.060 0.061 0.058 0.067 4,108,000 252,636 0.0615 0.600 0.600 0.610 0.580 0.670 410,800 0.6150 -10.45%
2025-06-12 0 0.067 0.067 0.068 0.067 0.073 2,488,000 174,088 0.0700 0.670 0.670 0.680 0.670 0.730 248,800 0.6997 -8.22%
2025-06-11 0 0.073 0.071 0.073 0.069 0.076 4,128,000 291,088 0.0705 0.730 0.710 0.730 0.690 0.760 412,800 0.7052 4.29%
2025-06-10 0 0.070 0.068 0.070 0.065 0.077 10,720,000 763,488 0.0712 0.700 0.680 0.700 0.650 0.770 1,072,000 0.7122 -6.67%
2025-06-09 0 0.075 0.075 0.078 0.075 0.095 6,336,000 507,512 0.0801 0.750 0.750 0.780 0.750 0.950 633,600 0.8010 -10.71%
2025-06-06 0 0.084 0.079 0.084 0.076 0.095 14,128,000 1,211,412 0.0857 0.840 0.790 0.840 0.760 0.950 1,412,800 0.8575 0.00%
2025-06-05 0 0.084 0.083 0.084 0.077 0.091 17,384,000 1,419,812 0.0817 0.840 0.830 0.840 0.770 0.910 1,738,400 0.8167 -1.18%
2025-06-04 0 0.085 0.083 0.085 0.073 0.104 64,344,000 5,700,436 0.0886 0.850 0.830 0.850 0.730 1.040 6,434,400 0.8859 -1.16%
2025-06-03 0 0.086 0.085 0.086 0.047 0.097 128,040,000 9,337,888 0.0729 0.860 0.850 0.860 0.470 0.970 12,804,000 0.7293 72.00%
2025-06-02 0 0.050 0.045 0.050 0.046 0.064 29,452,000 1,577,932 0.0536 0.500 0.450 0.500 0.460 0.640 2,945,200 0.5358 -5.66%
2025-05-30 0 0.053 0.051 0.053 0.039 0.058 88,448,000 4,455,192 0.0504 0.530 0.510 0.530 0.390 0.580 8,844,800 0.5037 39.47%
2025-05-29 0 0.038 0.038 0.039 0.034 0.038 8,508,000 308,980 0.0363 0.380 0.380 0.390 0.340 0.380 850,800 0.3632 5.56%
2025-05-28 0 0.036 0.035 0.036 0.035 0.036 1,836,000 65,952 0.0359 0.360 0.350 0.360 0.350 0.360 183,600 0.3592 5.88%
2025-05-27 0 0.034 0.034 0.036 0.033 0.035 5,856,000 198,480 0.0339 0.340 0.340 0.360 0.330 0.350 585,600 0.3389 -2.86%
2025-05-26 0 0.035 0.035 0.036 0.035 0.037 1,184,000 42,520 0.0359 0.350 0.350 0.360 0.350 0.370 118,400 0.3591 -5.41%
2025-05-23 0 0.037 0.035 0.037 0.035 0.039 4,484,000 165,688 0.0370 0.370 0.350 0.370 0.350 0.390 448,400 0.3695 5.71%
2025-05-22 0 0.035 0.034 0.035 0.034 0.035 200,000 6,896 0.0345 0.350 0.340 0.350 0.340 0.350 20,000 0.3448 0.00%
2025-05-21 0 0.035 0.034 0.035 0.034 0.036 1,052,000 35,992 0.0342 0.350 0.340 0.350 0.340 0.360 105,200 0.3421 2.94%
2025-05-20 0 0.034 0.034 0.035 0.033 0.035 1,424,000 48,416 0.0340 0.340 0.340 0.350 0.330 0.350 142,400 0.3400 0.00%
2025-05-19 0 0.034 0.033 0.034 0.033 0.034 280,000 9,496 0.0339 0.340 0.330 0.340 0.330 0.340 28,000 0.3391 0.00%
2025-05-16 0 0.034 0.033 0.034 0.034 0.036 5,348,000 184,340 0.0345 0.340 0.330 0.340 0.340 0.360 534,800 0.3447 -8.11%
2025-05-15 0 0.037 0.036 0.037 0.036 0.037 1,020,000 36,760 0.0360 0.370 0.360 0.370 0.360 0.370 102,000 0.3604 -2.63%
2025-05-14 0 0.038 0.036 0.038 0.035 0.038 4,044,000 147,648 0.0365 0.380 0.360 0.380 0.350 0.380 404,400 0.3651 2.70%
2025-05-13 0 0.037 0.036 0.037 0.034 0.043 9,412,000 359,144 0.0382 0.370 0.360 0.370 0.340 0.430 941,200 0.3816 5.71%
2025-05-12 0 0.035 0.034 0.035 0.034 0.036 680,000 23,964 0.0352 0.350 0.340 0.350 0.340 0.360 68,000 0.3524 -2.78%
2025-05-09 0 0.036 0.034 0.036 0.034 0.036 7,852,000 275,520 0.0351 0.360 0.340 0.360 0.340 0.360 785,200 0.3509 0.00%
2025-05-08 0 0.036 0.034 0.036 0.034 0.036 4,016,000 141,204 0.0352 0.360 0.340 0.360 0.340 0.360 401,600 0.3516 -2.70%
2025-05-07 0 0.037 0.035 0.037 0.034 0.038 9,544,000 331,960 0.0348 0.370 0.350 0.370 0.340 0.380 954,400 0.3478 0.00%
2025-05-06 0 0.037 0.034 0.037 0.034 0.040 11,372,000 398,704 0.0351 0.370 0.340 0.370 0.340 0.400 1,137,200 0.3506 -7.50%
2025-05-02 0 0.040 0.037 0.040 0.033 0.047 3,460,000 126,708 0.0366 0.400 0.370 0.400 0.330 0.470 346,000 0.3662 21.21%
2025-04-30 0 0.033 0.033 0.034 0.033 0.036 1,900,000 63,636 0.0335 0.330 0.330 0.340 0.330 0.360 190,000 0.3349 -10.81%
2025-04-29 0 0.037 0.036 0.037 0.035 0.037 236,000 8,564 0.0363 0.370 0.360 0.370 0.350 0.370 23,600 0.3629 2.78%
2025-04-28 0 0.036 0.033 0.036 0.032 0.037 2,560,000 89,804 0.0351 0.360 0.330 0.360 0.320 0.370 256,000 0.3508 5.88%
2025-04-25 0 0.034 0.033 0.034 0.033 0.036 8,160,000 279,276 0.0342 0.340 0.330 0.340 0.330 0.360 816,000 0.3423 -8.11%
2025-04-24 0 0.037 0.036 0.037 0.035 0.040 5,780,000 206,280 0.0357 0.370 0.360 0.370 0.350 0.400 578,000 0.3569 -7.50%
2025-04-23 0 0.040 0.037 0.040 0.035 0.040 540,000 19,980 0.0370 0.400 0.370 0.400 0.350 0.400 54,000 0.3700 2.56%
2025-04-22 0 0.039 0.038 0.039 0.037 0.040 1,220,000 46,436 0.0381 0.390 0.380 0.390 0.370 0.400 122,000 0.3806 -4.88%
2025-04-17 0 0.041 0.039 0.041 0.037 0.041 2,416,000 93,956 0.0389 0.410 0.390 0.410 0.370 0.410 241,600 0.3889 -2.38%
2025-04-16 0 0.042 0.037 0.041 0.035 0.042 68,000 2,464 0.0362 0.420 0.370 0.410 0.350 0.420 6,800 0.3624 10.53%
2025-04-15 0 0.038 0.038 0.041 0.037 0.041 3,304,000 125,364 0.0379 0.380 0.380 0.410 0.370 0.410 330,400 0.3794 -7.32%
2025-04-14 0 0.041 0.041 0.043 0.041 0.045 4,532,000 190,856 0.0421 0.410 0.410 0.430 0.410 0.450 453,200 0.4211 -4.65%
2025-04-11 0 0.043 0.041 0.043 0.041 0.045 3,912,000 166,408 0.0425 0.430 0.410 0.430 0.410 0.450 391,200 0.4254 -4.44%
2025-04-10 0 0.045 0.044 0.045 0.043 0.050 3,004,000 133,980 0.0446 0.450 0.440 0.450 0.430 0.500 300,400 0.4460 -2.17%
2025-04-09 0 0.046 0.045 0.046 0.040 0.046 5,248,000 231,628 0.0441 0.460 0.450 0.460 0.400 0.460 524,800 0.4414 9.52%
2025-04-08 0 0.042 0.040 0.042 0.036 0.042 9,872,000 395,776 0.0401 0.420 0.400 0.420 0.360 0.420 987,200 0.4009 20.00%
2025-04-07 0 0.035 0.033 0.035 0.032 0.049 48,280,000 2,016,176 0.0418 0.350 0.330 0.350 0.320 0.490 4,828,000 0.4176 -10.26%
2025-04-03 0 0.039 0.038 0.039 0.030 0.040 61,684,000 2,073,048 0.0336 0.390 0.380 0.390 0.300 0.400 6,168,400 0.3361 30.00%
2025-04-02 0 0.030 0.030 0.031 0.027 0.032 51,764,000 1,483,748 0.0287 0.300 0.300 0.310 0.270 0.320 5,176,400 0.2866 0.00%
2025-04-01 0 0.030 0.030 0.031 0.030 0.044 52,712,000 1,812,128 0.0344 0.300 0.300 0.310 0.300 0.440 5,271,200 0.3438 -21.05%
2025-03-31 0 0.038 0.035 0.038 0.035 0.050 13,464,000 538,056 0.0400 0.380 0.350 0.380 0.350 0.500 1,346,400 0.3996 -15.56%
2025-03-28 0 0.045 0.043 0.045 0.041 0.057 19,984,000 908,660 0.0455 0.450 0.430 0.450 0.410 0.570 1,998,400 0.4547 -21.05%
2025-03-27 0 0.057 0.051 0.057 0.050 0.070 21,552,000 1,228,036 0.0570 0.570 0.510 0.570 0.500 0.700 2,155,200 0.5698 0.00%
2025-03-26 0 0.057 0.056 0.057 0.057 0.077 16,712,000 1,086,744 0.0650 0.570 0.560 0.570 0.570 0.770 1,671,200 0.6503 -25.00%
2025-03-25 0 0.076 0.075 0.076 0.065 0.089 11,212,000 813,616 0.0726 0.760 0.750 0.760 0.650 0.890 1,121,200 0.7257 -17.39%
2025-03-24 0 0.092 0.088 0.092 0.088 0.093 160,000 14,356 0.0897 0.920 0.880 0.920 0.880 0.930 16,000 0.8973 -1.08%
2025-03-21 0 0.093 0.090 0.093 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2025-03-20 0 0.093 0.090 0.094 0.091 0.094 192,000 17,652 0.0919 0.930 0.900 0.940 0.910 0.940 19,200 0.9194 1.09%
2025-03-19 0 0.092 0.092 0.094 0.090 0.093 516,000 47,276 0.0916 0.920 0.920 0.940 0.900 0.930 51,600 0.9162 -7.07%
2025-03-18 0 0.099 0.095 0.099 0.096 0.099 376,000 36,464 0.0970 0.990 0.950 0.990 0.960 0.990 37,600 0.9698 2.06%
2025-03-17 0 0.097 0.090 0.097 0.098 0.098 20,000 1,960 0.0980 0.970 0.900 0.970 0.980 0.980 2,000 0.9800 3.19%
2025-03-14 0 0.094 0.090 0.097 0.090 0.097 356,000 32,100 0.0902 0.940 0.900 0.970 0.900 0.970 35,600 0.9017 4.44%
2025-03-13 0 0.090 0.088 0.090 0.090 0.099 688,000 65,716 0.0955 0.900 0.880 0.900 0.900 0.990 68,800 0.9552 -3.23%
2025-03-12 0 0.093 0.093 0.095 0.092 0.095 840,000 77,760 0.0926 0.930 0.930 0.950 0.920 0.950 84,000 0.9257 1.09%
2025-03-11 0 0.092 0.087 0.093 0.090 0.092 248,000 22,332 0.0900 0.920 0.870 0.930 0.900 0.920 24,800 0.9005 1.10%
2025-03-10 0 0.091 0.090 0.091 0.090 0.092 712,000 64,636 0.0908 0.910 0.900 0.910 0.900 0.920 71,200 0.9078 1.11%
2025-03-07 0 0.090 0.088 0.090 - - 0 0 - 0.900 0.880 0.900 - - 0 - -2.17%
2025-03-06 0 0.092 0.089 0.092 0.089 0.092 1,604,000 145,292 0.0906 0.920 0.890 0.920 0.890 0.920 160,400 0.9058 -4.17%
2025-03-05 0 0.096 0.094 0.096 0.094 0.099 644,000 60,648 0.0942 0.960 0.940 0.960 0.940 0.990 64,400 0.9417 -2.04%
2025-03-04 0 0.098 0.093 0.097 0.098 0.103 56,000 5,652 0.1009 0.980 0.930 0.970 0.980 1.030 5,600 1.0093 0.00%
2025-03-03 0 0.098 0.097 0.098 0.092 0.098 132,000 12,512 0.0948 0.980 0.970 0.980 0.920 0.980 13,200 0.9479 -1.01%
2025-02-28 0 0.099 0.090 0.099 0.090 0.099 312,000 28,960 0.0928 0.990 0.900 0.990 0.900 0.990 31,200 0.9282 0.00%
2025-02-27 0 0.099 0.093 0.099 0.092 0.106 116,000 10,824 0.0933 0.990 0.930 0.990 0.920 1.060 11,600 0.9331 2.06%
2025-02-26 0 0.097 0.093 0.097 0.090 0.097 2,692,000 249,196 0.0926 0.970 0.930 0.970 0.900 0.970 269,200 0.9257 -3.00%
2025-02-25 0 0.100 0.097 0.100 0.100 0.102 44,000 4,408 0.1002 1.000 0.970 1.000 1.000 1.020 4,400 1.0018 0.00%
2025-02-24 0 0.100 0.098 0.100 0.097 0.106 152,000 15,584 0.1025 1.000 0.980 1.000 0.970 1.060 15,200 1.0253 -1.96%
2025-02-21 0 0.102 0.094 0.102 0.094 0.104 764,000 78,812 0.1032 1.020 0.940 1.020 0.940 1.040 76,400 1.0316 0.99%
2025-02-20 0 0.101 0.099 0.101 0.099 0.105 720,000 73,104 0.1015 1.010 0.990 1.010 0.990 1.050 72,000 1.0153 2.02%
2025-02-19 0 0.099 0.097 0.099 0.099 0.099 20,000 1,980 0.0990 0.990 0.970 0.990 0.990 0.990 2,000 0.9900 0.00%
2025-02-18 0 0.099 0.096 0.099 0.098 0.099 44,000 4,316 0.0981 0.990 0.960 0.990 0.980 0.990 4,400 0.9809 0.00%
2025-02-17 0 0.099 0.097 0.099 0.098 0.102 68,000 6,756 0.0994 0.990 0.970 0.990 0.980 1.020 6,800 0.9935 -1.00%
2025-02-14 0 0.100 0.097 0.100 0.096 0.100 120,000 11,704 0.0975 1.000 0.970 1.000 0.960 1.000 12,000 0.9753 -1.96%
2025-02-13 0 0.102 0.097 0.101 0.098 0.102 44,000 4,328 0.0984 1.020 0.970 1.010 0.980 1.020 4,400 0.9836 0.00%
2025-02-12 0 0.102 0.097 0.102 0.097 0.103 208,000 20,880 0.1004 1.020 0.970 1.020 0.970 1.030 20,800 1.0038 5.15%
2025-02-11 0 0.097 0.095 0.097 0.094 0.099 628,000 59,696 0.0951 0.970 0.950 0.970 0.940 0.990 62,800 0.9506 1.04%
2025-02-10 0 0.096 0.095 0.096 0.095 0.103 1,108,000 108,492 0.0979 0.960 0.950 0.960 0.950 1.030 110,800 0.9792 -4.00%
2025-02-07 0 0.100 0.096 0.100 0.092 0.105 300,000 29,280 0.0976 1.000 0.960 1.000 0.920 1.050 30,000 0.9760 2.04%
2025-02-06 0 0.098 0.095 0.098 0.093 0.098 556,000 52,704 0.0948 0.980 0.950 0.980 0.930 0.980 55,600 0.9479 0.00%
2025-02-05 0 0.098 0.095 0.098 0.093 0.099 80,000 7,700 0.0963 0.980 0.950 0.980 0.930 0.990 8,000 0.9625 0.00%
2025-02-04 0 0.098 0.095 0.098 0.091 0.098 96,000 9,252 0.0964 0.980 0.950 0.980 0.910 0.980 9,600 0.9638 1.03%
2025-02-03 0 0.097 0.094 0.097 0.092 0.101 628,000 58,664 0.0934 0.970 0.940 0.970 0.920 1.010 62,800 0.9341 -4.90%
2025-01-28 0 0.102 0.098 0.102 0.099 0.104 64,000 6,408 0.1001 1.020 0.980 1.020 0.990 1.040 6,400 1.0013 3.03%
2025-01-27 0 0.099 0.096 0.099 - - 0 0 - 0.990 0.960 0.990 - - 0 - 0.00%
2025-01-24 0 0.099 0.094 0.099 0.090 0.099 336,000 30,788 0.0916 0.990 0.940 0.990 0.900 0.990 33,600 0.9163 6.45%
2025-01-23 0 0.093 0.088 0.093 0.088 0.096 736,000 66,472 0.0903 0.930 0.880 0.930 0.880 0.960 73,600 0.9032 -4.12%
2025-01-22 0 0.097 0.091 0.097 0.091 0.097 200,000 18,468 0.0923 0.970 0.910 0.970 0.910 0.970 20,000 0.9234 -3.00%
2025-01-21 0 0.100 0.096 0.100 0.098 0.102 152,000 15,364 0.1011 1.000 0.960 1.000 0.980 1.020 15,200 1.0108 -1.96%
2025-01-20 0 0.102 0.094 0.102 0.094 0.102 124,000 11,904 0.0960 1.020 0.940 1.020 0.940 1.020 12,400 0.9600 8.51%
2025-01-17 0 0.094 0.093 0.094 0.091 0.096 432,000 40,200 0.0931 0.940 0.930 0.940 0.910 0.960 43,200 0.9306 -6.93%
2025-01-16 0 0.101 0.095 0.101 0.092 0.115 520,000 50,516 0.0971 1.010 0.950 1.010 0.920 1.150 52,000 0.9715 4.12%
2025-01-15 0 0.097 0.095 0.097 0.093 0.108 1,252,000 124,272 0.0993 0.970 0.950 0.970 0.930 1.080 125,200 0.9926 0.00%
2025-01-14 0 0.097 0.097 0.098 0.090 0.100 1,356,000 125,768 0.0927 0.970 0.970 0.980 0.900 1.000 135,600 0.9275 -5.83%
2025-01-13 0 0.103 0.099 0.103 0.100 0.104 64,000 6,440 0.1006 1.030 0.990 1.030 1.000 1.040 6,400 1.0063 0.00%
2025-01-10 0 0.103 0.098 0.103 0.095 0.105 220,000 21,436 0.0974 1.030 0.980 1.030 0.950 1.050 22,000 0.9744 0.98%
2025-01-09 0 0.102 0.097 0.102 0.098 0.102 532,000 52,820 0.0993 1.020 0.970 1.020 0.980 1.020 53,200 0.9929 -0.97%
2025-01-08 0 0.103 0.099 0.103 0.100 0.103 88,000 8,924 0.1014 1.030 0.990 1.030 1.000 1.030 8,800 1.0141 0.98%
2025-01-07 0 0.102 0.099 0.102 0.099 0.107 1,016,000 104,552 0.1029 1.020 0.990 1.020 0.990 1.070 101,600 1.0291 0.00%
2025-01-06 0 0.102 0.102 0.106 0.096 0.100 680,000 67,164 0.0988 1.020 1.020 1.060 0.960 1.000 68,000 0.9877 0.00%
2025-01-03 0 0.102 0.099 0.102 0.099 0.105 1,064,000 109,252 0.1027 1.020 0.990 1.020 0.990 1.050 106,400 1.0268 -1.92%
2025-01-02 0 0.104 0.100 0.104 0.099 0.120 3,424,000 358,756 0.1048 1.040 1.000 1.040 0.990 1.200 342,400 1.0478 -5.45%
2024-12-31 0 0.110 0.107 0.110 0.106 0.120 620,000 69,588 0.1122 1.100 1.070 1.100 1.060 1.200 62,000 1.1224 8.91%
2024-12-30 0 0.101 0.098 0.101 0.098 0.107 604,000 60,972 0.1009 1.010 0.980 1.010 0.980 1.070 60,400 1.0095 -9.01%
2024-12-27 0 0.111 0.108 0.111 0.111 0.111 132,000 14,652 0.1110 1.110 1.080 1.110 1.110 1.110 13,200 1.1100 -0.89%
2024-12-24 0 0.112 0.106 0.112 0.105 0.112 4,460,000 491,936 0.1103 1.120 1.060 1.120 1.050 1.120 446,000 1.1030 0.00%
2024-12-23 0 0.112 0.100 0.112 0.100 0.118 264,000 28,020 0.1061 1.120 1.000 1.120 1.000 1.180 26,400 1.0614 6.67%
2024-12-20 0 0.105 0.099 0.105 0.099 0.108 1,944,000 196,884 0.1013 1.050 0.990 1.050 0.990 1.080 194,400 1.0128 -2.78%
2024-12-19 0 0.108 0.103 0.108 0.104 0.110 336,000 35,588 0.1059 1.080 1.030 1.080 1.040 1.100 33,600 1.0592 -0.92%
2024-12-18 0 0.109 0.101 0.109 0.100 0.123 6,688,000 732,548 0.1095 1.090 1.010 1.090 1.000 1.230 668,800 1.0953 -5.22%
2024-12-17 0 0.115 0.109 0.115 0.105 0.130 3,100,000 361,076 0.1165 1.150 1.090 1.150 1.050 1.300 310,000 1.1648 4.55%
2024-12-16 0 0.110 0.102 0.110 0.103 0.118 652,000 71,296 0.1093 1.100 1.020 1.100 1.030 1.180 65,200 1.0935 -6.78%
2024-12-13 0 0.118 0.111 0.118 0.112 0.118 72,000 8,376 0.1163 1.180 1.110 1.180 1.120 1.180 7,200 1.1633 0.00%
2024-12-12 0 0.118 0.113 0.118 0.110 0.125 1,604,000 194,072 0.1210 1.180 1.130 1.180 1.100 1.250 160,400 1.2099 -4.07%
2024-12-11 0 0.123 0.118 0.123 0.113 0.124 480,000 56,468 0.1176 1.230 1.180 1.230 1.130 1.240 48,000 1.1764 -4.65%
2024-12-10 0 0.129 0.126 0.129 0.107 0.132 5,356,000 601,824 0.1124 1.290 1.260 1.290 1.070 1.320 535,600 1.1236 12.17%
2024-12-09 0 0.115 0.115 0.120 0.115 0.151 13,604,000 1,697,244 0.1248 1.150 1.150 1.200 1.150 1.510 1,360,400 1.2476 -23.33%
2024-12-06 0 0.150 0.148 0.150 0.072 0.155 62,127,000 8,126,186 0.1308 1.500 1.480 1.500 0.720 1.550 6,212,700 1.3080 102.70%
2024-12-05 0 0.074 0.069 0.075 0.069 0.075 360,000 25,552 0.0710 0.740 0.690 0.750 0.690 0.750 36,000 0.7098 -3.90%
2024-12-04 0 0.077 0.070 0.077 0.073 0.077 464,000 34,044 0.0734 0.770 0.700 0.770 0.730 0.770 46,400 0.7337 5.48%
2024-12-03 0 0.073 0.071 0.073 0.067 0.075 1,156,000 81,448 0.0705 0.730 0.710 0.730 0.670 0.750 115,600 0.7046 -6.41%
2024-12-02 0 0.078 0.077 0.078 0.072 0.080 132,000 9,944 0.0753 0.780 0.770 0.780 0.720 0.800 13,200 0.7533 -2.50%
2024-11-29 0 0.080 0.072 0.080 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2024-11-28 0 0.080 0.072 0.080 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2024-11-27 0 0.080 0.079 0.080 0.072 0.080 280,000 21,804 0.0779 0.800 0.790 0.800 0.720 0.800 28,000 0.7787 2.56%
2024-11-26 0 0.078 0.071 0.078 0.070 0.079 564,000 40,224 0.0713 0.780 0.710 0.780 0.700 0.790 56,400 0.7132 2.63%
2024-11-25 0 0.076 0.073 0.078 0.073 0.078 16,000 1,220 0.0763 0.760 0.730 0.780 0.730 0.780 1,600 0.7625 -5.00%
2024-11-22 0 0.080 0.074 0.080 0.074 0.080 112,000 8,392 0.0749 0.800 0.740 0.800 0.740 0.800 11,200 0.7493 2.56%
2024-11-21 0 0.078 0.072 0.077 - - 0 0 - 0.780 0.720 0.770 - - 0 - -3.70%
2024-11-20 0 0.081 0.080 0.081 0.074 0.081 44,000 3,512 0.0798 0.810 0.800 0.810 0.740 0.810 4,400 0.7982 -1.22%
2024-11-19 0 0.082 0.072 0.082 0.079 0.083 244,000 19,296 0.0791 0.820 0.720 0.820 0.790 0.830 24,400 0.7908 2.50%
2024-11-18 0 0.080 0.072 0.080 0.070 0.081 152,000 11,988 0.0789 0.800 0.720 0.800 0.700 0.810 15,200 0.7887 2.56%
2024-11-15 0 0.078 0.071 0.078 0.074 0.079 356,000 26,644 0.0748 0.780 0.710 0.780 0.740 0.790 35,600 0.7484 6.85%
2024-11-14 0 0.073 0.068 0.075 0.068 0.073 1,180,000 81,392 0.0690 0.730 0.680 0.750 0.680 0.730 118,000 0.6898 -2.67%
2024-11-13 0 0.075 0.070 0.075 0.074 0.075 172,000 12,804 0.0744 0.750 0.700 0.750 0.740 0.750 17,200 0.7444 1.35%
2024-11-12 0 0.074 0.071 0.075 0.074 0.075 308,000 22,956 0.0745 0.740 0.710 0.750 0.740 0.750 30,800 0.7453 -2.63%
2024-11-11 0 0.076 0.075 0.076 0.073 0.076 2,052,000 152,688 0.0744 0.760 0.750 0.760 0.730 0.760 205,200 0.7441 0.00%
2024-11-08 0 0.076 0.076 0.078 0.076 0.079 2,300,000 176,844 0.0769 0.760 0.760 0.780 0.760 0.790 230,000 0.7689 -3.80%
2024-11-07 0 0.079 0.078 0.079 0.078 0.085 4,916,000 390,704 0.0795 0.790 0.780 0.790 0.780 0.850 491,600 0.7948 -10.23%
2024-11-06 0 0.088 0.086 0.088 0.085 0.089 4,000,000 343,812 0.0860 0.880 0.860 0.880 0.850 0.890 400,000 0.8595 -6.38%
2024-11-05 0 0.094 0.091 0.094 0.089 0.095 76,000 7,080 0.0932 0.940 0.910 0.940 0.890 0.950 7,600 0.9316 1.08%
2024-11-04 0 0.093 0.089 0.093 0.090 0.101 1,696,000 156,624 0.0923 0.930 0.890 0.930 0.900 1.010 169,600 0.9235 -1.06%
2024-11-01 0 0.094 0.094 0.098 0.093 0.100 164,000 15,588 0.0950 0.940 0.940 0.980 0.930 1.000 16,400 0.9505 -8.74%
2024-10-31 0 0.103 0.099 0.103 0.095 0.109 748,000 73,088 0.0977 1.030 0.990 1.030 0.950 1.090 74,800 0.9771 0.00%
2024-10-30 0 0.103 0.097 0.103 0.095 0.106 132,000 12,792 0.0969 1.030 0.970 1.030 0.950 1.060 13,200 0.9691 3.00%
2024-10-29 0 0.100 0.098 0.100 0.098 0.110 1,284,000 132,772 0.1034 1.000 0.980 1.000 0.980 1.100 128,400 1.0340 2.04%
2024-10-28 0 0.098 0.094 0.097 0.094 0.100 924,000 87,972 0.0952 0.980 0.940 0.970 0.940 1.000 92,400 0.9521 -1.01%
2024-10-25 0 0.099 0.095 0.099 0.099 0.099 40,000 3,960 0.0990 0.990 0.950 0.990 0.990 0.990 4,000 0.9900 0.00%
2024-10-24 0 0.099 0.095 0.099 0.094 0.101 920,000 88,716 0.0964 0.990 0.950 0.990 0.940 1.010 92,000 0.9643 -1.00%
2024-10-23 0 0.100 0.098 0.100 0.099 0.111 1,964,000 200,116 0.1019 1.000 0.980 1.000 0.990 1.110 196,400 1.0189 -5.66%
2024-10-22 0 0.106 0.102 0.106 0.096 0.111 1,820,000 182,244 0.1001 1.060 1.020 1.060 0.960 1.110 182,000 1.0013 0.95%
2024-10-21 0 0.105 0.100 0.105 0.100 0.105 1,240,000 129,208 0.1042 1.050 1.000 1.050 1.000 1.050 124,000 1.0420 3.96%
2024-10-18 0 0.101 0.098 0.101 0.096 0.101 684,000 65,704 0.0961 1.010 0.980 1.010 0.960 1.010 68,400 0.9606 0.00%
2024-10-17 0 0.101 0.097 0.101 0.097 0.102 132,000 12,896 0.0977 1.010 0.970 1.010 0.970 1.020 13,200 0.9770 -2.88%
2024-10-16 0 0.104 0.099 0.104 0.099 0.106 700,000 72,588 0.1037 1.040 0.990 1.040 0.990 1.060 70,000 1.0370 0.00%
2024-10-15 0 0.104 0.097 0.106 0.097 0.110 420,000 41,948 0.0999 1.040 0.970 1.060 0.970 1.100 42,000 0.9988 5.05%
2024-10-14 0 0.099 0.096 0.099 0.096 0.100 732,000 70,664 0.0965 0.990 0.960 0.990 0.960 1.000 73,200 0.9654 -5.71%
2024-10-10 0 0.105 0.096 0.105 0.095 0.108 1,676,000 170,340 0.1016 1.050 0.960 1.050 0.950 1.080 167,600 1.0163 3.96%
2024-10-09 0 0.101 0.100 0.105 0.100 0.138 7,148,000 745,856 0.1043 1.010 1.000 1.050 1.000 1.380 714,800 1.0434 -26.28%
2024-10-08 0 0.137 0.123 0.133 0.123 0.148 5,888,000 795,876 0.1352 1.370 1.230 1.330 1.230 1.480 588,800 1.3517 11.38%
2024-10-07 0 0.123 0.123 0.124 0.113 0.130 4,544,000 546,912 0.1204 1.230 1.230 1.240 1.130 1.300 454,400 1.2036 8.85%
2024-10-04 0 0.113 0.111 0.113 0.093 0.135 5,584,000 600,064 0.1075 1.130 1.110 1.130 0.930 1.350 558,400 1.0746 21.51%
2024-10-03 0 0.093 0.093 0.095 0.089 0.095 2,520,000 234,360 0.0930 0.930 0.930 0.950 0.890 0.950 252,000 0.9300 -2.11%
2024-10-02 0 0.095 0.095 0.097 0.095 0.100 2,600,000 250,792 0.0965 0.950 0.950 0.970 0.950 1.000 260,000 0.9646 -4.04%
2024-09-30 0 0.099 0.095 0.099 0.090 0.101 912,000 87,376 0.0958 0.990 0.950 0.990 0.900 1.010 91,200 0.9581 10.00%
2024-09-27 0 0.090 0.089 0.090 0.088 0.090 1,280,000 113,696 0.0888 0.900 0.890 0.900 0.880 0.900 128,000 0.8883 0.00%
2024-09-26 0 0.090 0.086 0.090 0.089 0.090 652,000 58,104 0.0891 0.900 0.860 0.900 0.890 0.900 65,200 0.8912 0.00%
2024-09-25 0 0.090 0.085 0.089 0.084 0.090 648,000 57,144 0.0882 0.900 0.850 0.890 0.840 0.900 64,800 0.8819 0.00%
2024-09-24 0 0.090 0.088 0.090 0.088 0.090 540,000 47,928 0.0888 0.900 0.880 0.900 0.880 0.900 54,000 0.8876 -1.10%
2024-09-23 0 0.091 0.088 0.090 0.091 0.091 100,000 9,100 0.0910 0.910 0.880 0.900 0.910 0.910 10,000 0.9100 -1.09%
2024-09-20 0 0.092 0.092 0.093 0.092 0.104 1,124,000 106,796 0.0950 0.920 0.920 0.930 0.920 1.040 112,400 0.9501 -8.00%
2024-09-19 0 0.100 0.098 0.100 0.097 0.103 920,000 91,720 0.0997 1.000 0.980 1.000 0.970 1.030 92,000 0.9970 3.09%
2024-09-17 0 0.097 0.092 0.097 0.097 0.097 4,000 388 0.0970 0.970 0.920 0.970 0.970 0.970 400 0.9700 0.00%
2024-09-16 0 0.097 0.093 0.096 0.090 0.097 272,000 24,912 0.0916 0.970 0.930 0.960 0.900 0.970 27,200 0.9159 -1.02%
2024-09-13 0 0.098 0.089 0.098 0.090 0.098 208,000 20,128 0.0968 0.980 0.890 0.980 0.900 0.980 20,800 0.9677 1.03%
2024-09-12 0 0.097 0.084 0.097 0.093 0.099 380,000 36,108 0.0950 0.970 0.840 0.970 0.930 0.990 38,000 0.9502 4.30%
2024-09-11 0 0.093 0.084 0.093 - - 0 0 - 0.930 0.840 0.930 - - 0 - -1.06%
2024-09-10 0 0.094 0.090 0.094 0.095 0.095 100,000 9,500 0.0950 0.940 0.900 0.940 0.950 0.950 10,000 0.9500 -1.05%
2024-09-09 0 0.095 0.084 0.095 0.083 0.095 288,000 26,104 0.0906 0.950 0.840 0.950 0.830 0.950 28,800 0.9064 0.00%
2024-09-05 0 0.095 0.089 0.096 0.095 0.106 164,000 16,176 0.0986 0.950 0.890 0.960 0.950 1.060 16,400 0.9863 0.00%
2024-09-04 0 0.095 0.090 0.095 0.090 0.096 560,000 51,104 0.0913 0.950 0.900 0.950 0.900 0.960 56,000 0.9126 -1.04%
2024-09-03 0 0.096 0.092 0.096 0.092 0.105 360,000 35,800 0.0994 0.960 0.920 0.960 0.920 1.050 36,000 0.9944 0.00%
2024-09-02 0 0.096 0.092 0.096 0.094 0.107 48,000 4,800 0.1000 0.960 0.920 0.960 0.940 1.070 4,800 1.0000 -4.00%
2024-08-30 0 0.100 0.092 0.100 0.091 0.102 436,000 42,652 0.0978 1.000 0.920 1.000 0.910 1.020 43,600 0.9783 5.26%
2024-08-29 0 0.095 0.092 0.095 0.085 0.095 480,000 42,612 0.0888 0.950 0.920 0.950 0.850 0.950 48,000 0.8878 -1.04%
2024-08-28 0 0.096 0.088 0.096 0.096 0.096 28,000 2,688 0.0960 0.960 0.880 0.960 0.960 0.960 2,800 0.9600 3.23%
2024-08-27 0 0.093 0.091 0.093 - - 0 0 - 0.930 0.910 0.930 - - 0 - -2.11%
2024-08-26 0 0.095 0.090 0.095 0.095 0.102 228,000 22,040 0.0967 0.950 0.900 0.950 0.950 1.020 22,800 0.9667 0.00%
2024-08-23 0 0.095 0.091 0.095 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2024-08-22 0 0.095 0.089 0.095 0.093 0.097 716,000 67,660 0.0945 0.950 0.890 0.950 0.930 0.970 71,600 0.9450 -1.04%
2024-08-21 0 0.096 0.088 0.096 0.087 0.096 420,000 37,148 0.0884 0.960 0.880 0.960 0.870 0.960 42,000 0.8845 0.00%
2024-08-20 0 0.096 0.089 0.096 0.088 0.096 276,000 26,044 0.0944 0.960 0.890 0.960 0.880 0.960 27,600 0.9436 1.05%
2024-08-19 0 0.095 0.086 0.095 0.085 0.095 80,000 6,988 0.0874 0.950 0.860 0.950 0.850 0.950 8,000 0.8735 2.15%
2024-08-16 0 0.093 0.087 0.094 0.090 0.095 120,000 10,952 0.0913 0.930 0.870 0.940 0.900 0.950 12,000 0.9127 3.33%
2024-08-15 0 0.090 0.087 0.091 0.088 0.093 136,000 12,292 0.0904 0.900 0.870 0.910 0.880 0.930 13,600 0.9038 -3.23%
2024-08-14 0 0.093 0.093 0.094 0.085 0.094 384,000 35,716 0.0930 0.930 0.930 0.940 0.850 0.940 38,400 0.9301 0.00%
2024-08-13 0 0.093 0.086 0.095 0.086 0.098 36,000 3,296 0.0916 0.930 0.860 0.950 0.860 0.980 3,600 0.9156 -2.11%
2024-08-12 0 0.095 0.084 0.095 0.082 0.096 668,000 57,396 0.0859 0.950 0.840 0.950 0.820 0.960 66,800 0.8592 6.74%
2024-08-09 0 0.089 0.085 0.089 0.090 0.090 128,000 11,520 0.0900 0.890 0.850 0.890 0.900 0.900 12,800 0.9000 -11.00%
2024-08-08 0 0.100 0.090 0.100 - - 0 0 - 1.000 0.900 1.000 - - 0 - -0.99%
2024-08-07 0 0.101 0.091 0.101 - - 0 0 - 1.010 0.910 1.010 - - 0 - -0.98%
2024-08-06 0 0.102 0.091 0.102 0.087 0.102 156,000 13,852 0.0888 1.020 0.910 1.020 0.870 1.020 15,600 0.8879 15.91%
2024-08-05 0 0.088 0.088 0.090 0.088 0.088 72,000 6,336 0.0880 0.880 0.880 0.900 0.880 0.880 7,200 0.8800 -9.28%
2024-08-02 0 0.097 0.090 0.097 0.098 0.098 100,000 9,800 0.0980 0.970 0.900 0.970 0.980 0.980 10,000 0.9800 -1.02%
2024-08-01 0 0.098 0.091 0.099 0.095 0.098 148,000 14,172 0.0958 0.980 0.910 0.990 0.950 0.980 14,800 0.9576 2.08%
2024-07-31 0 0.096 0.090 0.096 0.089 0.096 44,000 4,004 0.0910 0.960 0.900 0.960 0.890 0.960 4,400 0.9100 -1.03%
2024-07-30 0 0.097 0.088 0.097 - - 0 0 - 0.970 0.880 0.970 - - 0 - 0.00%
2024-07-29 0 0.097 0.091 0.097 0.094 0.097 16,000 1,540 0.0963 0.970 0.910 0.970 0.940 0.970 1,600 0.9625 0.00%
2024-07-26 0 0.097 0.091 0.097 0.094 0.097 224,000 21,128 0.0943 0.970 0.910 0.970 0.940 0.970 22,400 0.9432 3.19%
2024-07-25 0 0.094 0.087 0.095 0.096 0.096 500,000 48,000 0.0960 0.940 0.870 0.950 0.960 0.960 50,000 0.9600 -3.09%
2024-07-24 0 0.097 0.088 0.097 0.097 0.097 4,000 388 0.0970 0.970 0.880 0.970 0.970 0.970 400 0.9700 12.79%
2024-07-23 0 0.086 0.086 0.088 0.086 0.086 72,000 6,192 0.0860 0.860 0.860 0.880 0.860 0.860 7,200 0.8600 -5.49%
2024-07-22 0 0.091 0.085 0.093 0.084 0.093 68,000 6,128 0.0901 0.910 0.850 0.930 0.840 0.930 6,800 0.9012 0.00%
2024-07-19 0 0.091 0.089 0.091 0.086 0.091 432,000 38,940 0.0901 0.910 0.890 0.910 0.860 0.910 43,200 0.9014 -1.09%
2024-07-18 0 0.092 0.085 0.095 0.090 0.092 184,000 16,912 0.0919 0.920 0.850 0.950 0.900 0.920 18,400 0.9191 0.00%
2024-07-17 0 0.092 0.092 0.093 0.090 0.098 844,000 77,028 0.0913 0.920 0.920 0.930 0.900 0.980 84,400 0.9127 -6.12%
2024-07-16 0 0.098 0.093 0.098 0.093 0.099 536,000 51,416 0.0959 0.980 0.930 0.980 0.930 0.990 53,600 0.9593 -1.01%
2024-07-15 0 0.099 0.096 0.100 0.099 0.100 780,000 77,720 0.0996 0.990 0.960 1.000 0.990 1.000 78,000 0.9964 -1.98%
2024-07-12 0 0.101 0.099 0.101 0.099 0.113 1,520,000 152,600 0.1004 1.010 0.990 1.010 0.990 1.130 152,000 1.0039 -0.98%
2024-07-11 0 0.102 0.099 0.102 0.095 0.103 660,000 65,996 0.1000 1.020 0.990 1.020 0.950 1.030 66,000 0.9999 -1.92%
2024-07-10 0 0.104 0.101 0.104 0.100 0.112 460,000 48,692 0.1059 1.040 1.010 1.040 1.000 1.120 46,000 1.0585 -0.95%
2024-07-09 0 0.105 0.094 0.105 0.100 0.105 16,000 1,620 0.1013 1.050 0.940 1.050 1.000 1.050 1,600 1.0125 0.00%
2024-07-08 0 0.105 0.093 0.105 0.105 0.110 20,000 2,120 0.1060 1.050 0.930 1.050 1.050 1.100 2,000 1.0600 -4.55%
2024-07-05 0 0.110 0.103 0.111 0.098 0.111 452,000 48,524 0.1074 1.100 1.030 1.110 0.980 1.110 45,200 1.0735 -1.79%
2024-07-04 0 0.112 0.100 0.112 0.091 0.112 372,000 35,488 0.0954 1.120 1.000 1.120 0.910 1.120 37,200 0.9540 8.74%
2024-07-03 0 0.103 0.100 0.103 0.095 0.103 172,000 17,112 0.0995 1.030 1.000 1.030 0.950 1.030 17,200 0.9949 5.10%
2024-07-02 0 0.098 0.093 0.099 0.097 0.106 1,728,000 172,184 0.0996 0.980 0.930 0.990 0.970 1.060 172,800 0.9964 -6.67%
2024-06-28 0 0.105 0.105 0.107 0.103 0.110 2,904,000 308,064 0.1061 1.050 1.050 1.070 1.030 1.100 290,400 1.0608 -5.41%
2024-06-27 0 0.111 0.107 0.112 0.100 0.111 1,744,000 188,144 0.1079 1.110 1.070 1.120 1.000 1.110 174,400 1.0788 13.27%
2024-06-26 0 0.098 0.092 0.098 0.080 0.115 4,732,000 435,096 0.0919 0.980 0.920 0.980 0.800 1.150 473,200 0.9195 2.08%
2024-06-25 0 0.096 0.095 0.096 0.096 0.099 892,000 86,804 0.0973 0.960 0.950 0.960 0.960 0.990 89,200 0.9731 -1.03%
2024-06-24 0 0.097 0.097 0.108 0.092 0.111 1,052,000 106,952 0.1017 0.970 0.970 1.080 0.920 1.110 105,200 1.0167 -12.61%
2024-06-21 0 0.111 0.104 0.112 0.105 0.115 708,000 77,464 0.1094 1.110 1.040 1.120 1.050 1.150 70,800 1.0941 3.74%
2024-06-20 0 0.107 0.102 0.108 0.093 0.111 3,124,000 320,000 0.1024 1.070 1.020 1.080 0.930 1.110 312,400 1.0243 4.90%
2024-06-19 0 0.102 0.099 0.102 0.099 0.111 7,688,000 797,812 0.1038 1.020 0.990 1.020 0.990 1.110 768,800 1.0377 -13.56%
2024-06-18 0 0.118 0.113 0.118 0.110 0.150 2,028,000 238,984 0.1178 1.180 1.130 1.180 1.100 1.500 202,800 1.1784 -9.23%
2024-06-17 0 0.130 0.124 0.130 0.120 0.131 5,772,000 729,348 0.1264 1.300 1.240 1.300 1.200 1.310 577,200 1.2636 -6.47%
2024-06-14 0 0.139 0.123 0.139 0.138 0.141 44,000 6,104 0.1387 1.390 1.230 1.390 1.380 1.410 4,400 1.3873 -2.80%
2024-06-13 0 0.143 0.138 0.143 0.125 0.144 556,000 78,208 0.1407 1.430 1.380 1.430 1.250 1.440 55,600 1.4066 4.38%
2024-06-12 0 0.137 0.133 0.137 0.134 0.142 756,000 102,812 0.1360 1.370 1.330 1.370 1.340 1.420 75,600 1.3599 -1.44%
2024-06-11 0 0.139 0.135 0.139 0.134 0.160 4,616,000 641,752 0.1390 1.390 1.350 1.390 1.340 1.600 461,600 1.3903 -15.76%
2024-06-07 0 0.165 0.155 0.165 0.138 0.168 5,404,000 778,156 0.1440 1.650 1.550 1.650 1.380 1.680 540,400 1.4400 5.77%
2024-06-06 0 0.156 0.151 0.156 0.152 0.162 2,052,000 322,204 0.1570 1.560 1.510 1.560 1.520 1.620 205,200 1.5702 -6.59%
2024-06-05 0 0.167 0.162 0.167 0.167 0.167 164,000 27,388 0.1670 1.670 1.620 1.670 1.670 1.670 16,400 1.6700 -2.34%
2024-06-04 0 0.171 0.170 0.176 0.170 0.171 256,000 43,668 0.1706 1.710 1.700 1.760 1.700 1.710 25,600 1.7058 -3.93%
2024-06-03 0 0.178 0.171 0.181 0.169 0.188 1,792,000 318,980 0.1780 1.780 1.710 1.810 1.690 1.880 179,200 1.7800 0.00%
2024-05-31 0 0.178 0.161 0.176 0.161 0.180 4,104,000 710,080 0.1730 1.780 1.610 1.760 1.610 1.800 410,400 1.7302 7.88%
2024-05-30 0 0.165 0.165 0.167 0.163 0.173 2,820,000 471,584 0.1672 1.650 1.650 1.670 1.630 1.730 282,000 1.6723 -4.07%
2024-05-29 0 0.172 0.172 0.179 0.167 0.192 5,044,000 879,356 0.1743 1.720 1.720 1.790 1.670 1.920 504,400 1.7434 -10.42%
2024-05-28 0 0.192 0.192 0.199 0.190 0.219 700,000 138,072 0.1972 1.920 1.920 1.990 1.900 2.190 70,000 1.9725 -5.88%
2024-05-27 0 0.204 0.197 0.204 0.190 0.207 38,972,000 7,802,892 0.2002 2.040 1.970 2.040 1.900 2.070 3,897,200 2.0022 7.37%
2024-05-24 0 0.190 0.186 0.197 0.171 0.190 24,844,000 4,417,996 0.1778 1.900 1.860 1.970 1.710 1.900 2,484,400 1.7783 4.97%
2024-05-23 0 0.181 0.181 0.190 0.180 0.196 2,036,000 373,500 0.1834 1.810 1.810 1.900 1.800 1.960 203,600 1.8345 -9.50%
2024-05-22 0 0.200 0.189 0.200 0.188 0.204 1,820,000 347,472 0.1909 2.000 1.890 2.000 1.880 2.040 182,000 1.9092 0.00%
2024-05-21 0 0.200 0.194 0.200 0.192 0.214 4,152,000 819,612 0.1974 2.000 1.940 2.000 1.920 2.140 415,200 1.9740 -0.50%
2024-05-20 0 0.201 0.201 0.210 0.199 0.226 6,744,000 1,397,384 0.2072 2.010 2.010 2.100 1.990 2.260 674,400 2.0720 -11.45%
2024-05-17 0 0.227 0.228 0.229 0.226 0.233 888,000 203,524 0.2292 2.270 2.280 2.290 2.260 2.330 88,800 2.2919 3.18%
2024-05-16 0 0.220 0.220 0.225 0.218 0.240 4,096,000 919,076 0.2244 2.200 2.200 2.250 2.180 2.400 409,600 2.2438 -2.22%
2024-05-14 0 0.225 0.225 0.230 0.201 0.228 668,000 141,020 0.2111 2.250 2.250 2.300 2.010 2.280 66,800 2.1111 9.76%
2024-05-13 0 0.205 0.201 0.205 0.205 0.212 720,000 149,672 0.2079 2.050 2.010 2.050 2.050 2.120 72,000 2.0788 -3.30%
2024-05-10 0 0.212 0.210 0.212 0.209 0.219 328,000 70,860 0.2160 2.120 2.100 2.120 2.090 2.190 32,800 2.1604 -3.64%
2024-05-09 0 0.220 0.216 0.220 0.218 0.230 356,000 79,028 0.2220 2.200 2.160 2.200 2.180 2.300 35,600 2.2199 0.00%
2024-05-08 0 0.220 0.206 0.220 0.200 0.234 844,000 186,084 0.2205 2.200 2.060 2.200 2.000 2.340 84,400 2.2048 -5.17%
2024-05-07 0 0.232 0.230 0.235 0.210 0.280 2,996,000 716,244 0.2391 2.320 2.300 2.350 2.100 2.800 299,600 2.3907 2.20%
2024-05-06 0 0.227 0.226 0.227 0.200 0.227 2,396,000 500,468 0.2089 2.270 2.260 2.270 2.000 2.270 239,600 2.0888 10.73%
2024-05-03 0 0.205 0.201 0.205 0.201 0.211 108,000 22,248 0.2060 2.050 2.010 2.050 2.010 2.110 10,800 2.0600 1.99%
2024-05-02 0 0.201 0.201 0.213 0.200 0.209 420,000 85,040 0.2025 2.010 2.010 2.130 2.000 2.090 42,000 2.0248 0.50%
2024-04-30 0 0.200 0.196 0.200 0.196 0.201 1,152,000 229,284 0.1990 2.000 1.960 2.000 1.960 2.010 115,200 1.9903 -1.96%
2024-04-29 0 0.204 0.195 0.210 0.195 0.204 2,108,000 418,016 0.1983 2.040 1.950 2.100 1.950 2.040 210,800 1.9830 -5.12%
2024-04-26 0 0.215 0.206 0.215 0.203 0.212 1,028,000 210,984 0.2052 2.150 2.060 2.150 2.030 2.120 102,800 2.0524 3.86%
2024-04-25 0 0.207 0.202 0.207 0.202 0.214 1,108,000 229,816 0.2074 2.070 2.020 2.070 2.020 2.140 110,800 2.0742 -3.72%
2024-04-24 0 0.215 0.210 0.225 0.210 0.225 192,000 40,768 0.2123 2.150 2.100 2.250 2.100 2.250 19,200 2.1233 -0.46%
2024-04-23 0 0.216 0.216 0.227 0.205 0.245 892,000 198,464 0.2225 2.160 2.160 2.270 2.050 2.450 89,200 2.2249 4.35%
2024-04-22 0 0.207 0.205 0.207 0.202 0.207 208,000 42,664 0.2051 2.070 2.050 2.070 2.020 2.070 20,800 2.0512 -0.48%
2024-04-19 0 0.208 0.208 0.210 0.200 0.216 532,000 108,968 0.2048 2.080 2.080 2.100 2.000 2.160 53,200 2.0483 -3.70%
2024-04-18 0 0.216 0.215 0.216 0.216 0.222 324,000 71,488 0.2206 2.160 2.150 2.160 2.160 2.220 32,400 2.2064 -3.14%
2024-04-17 0 0.223 0.223 0.234 0.216 0.234 312,000 67,752 0.2172 2.230 2.230 2.340 2.160 2.340 31,200 2.1715 2.76%
2024-04-16 0 0.217 0.217 0.222 0.210 0.224 940,000 203,600 0.2166 2.170 2.170 2.220 2.100 2.240 94,000 2.1660 -3.98%
2024-04-15 0 0.226 0.224 0.226 0.224 0.234 844,000 193,488 0.2293 2.260 2.240 2.260 2.240 2.340 84,400 2.2925 -4.24%
2024-04-12 0 0.236 0.236 0.245 0.230 0.250 172,000 40,656 0.2364 2.360 2.360 2.450 2.300 2.500 17,200 2.3637 -4.84%
2024-04-11 0 0.248 0.234 0.247 0.225 0.250 1,644,000 382,908 0.2329 2.480 2.340 2.470 2.250 2.500 164,400 2.3291 3.33%
2024-04-10 0 0.240 0.240 0.243 0.240 0.265 494,584 122,953 0.2486 2.400 2.400 2.430 2.400 2.650 49,458 2.4860 -2.04%
2024-04-09 0 0.245 0.245 0.250 0.241 0.255 588,000 147,936 0.2516 2.450 2.450 2.500 2.410 2.550 58,800 2.5159 -1.61%
2024-04-08 0 0.249 0.241 0.250 0.240 0.255 934,584 234,410 0.2508 2.490 2.410 2.500 2.400 2.550 93,458 2.5082 -4.23%
2024-04-05 0 0.260 0.245 0.260 0.255 0.270 520,000 134,680 0.2590 2.600 2.450 2.600 2.550 2.700 52,000 2.5900 0.00%
2024-04-03 0 0.260 0.246 0.260 0.246 0.260 1,224,000 309,552 0.2529 2.600 2.460 2.600 2.460 2.600 122,400 2.5290 0.00%
2024-04-02 0 0.260 0.240 0.265 0.250 0.300 2,564,000 705,360 0.2751 2.600 2.400 2.650 2.500 3.000 256,400 2.7510 -13.33%
2024-03-28 0 0.300 0.290 0.300 0.275 0.305 1,648,000 486,460 0.2952 3.000 2.900 3.000 2.750 3.050 164,800 2.9518 1.69%
2024-03-27 0 0.295 0.270 0.300 0.280 0.310 2,228,000 661,700 0.2970 2.950 2.700 3.000 2.800 3.100 222,800 2.9699 -4.84%
2024-03-26 0 0.310 0.305 0.310 0.275 0.315 4,592,000 1,414,840 0.3081 3.100 3.050 3.100 2.750 3.150 459,200 3.0811 6.90%
2024-03-25 0 0.290 0.275 0.290 0.250 0.300 3,392,000 932,560 0.2749 2.900 2.750 2.900 2.500 3.000 339,200 2.7493 9.43%
2024-03-22 0 0.265 0.255 0.260 0.237 0.265 1,312,000 321,536 0.2451 2.650 2.550 2.600 2.370 2.650 131,200 2.4507 0.00%
2024-03-21 0 0.265 0.255 0.265 0.255 0.290 2,464,000 659,460 0.2676 2.650 2.550 2.650 2.550 2.900 246,400 2.6764 -11.67%
2024-03-20 0 0.300 0.275 0.295 0.260 0.310 2,872,000 806,900 0.2810 3.000 2.750 2.950 2.600 3.100 287,200 2.8095 3.45%
2024-03-19 0 0.290 0.275 0.290 0.213 0.290 8,568,000 2,159,080 0.2520 2.900 2.750 2.900 2.130 2.900 856,800 2.5199 33.64%
2024-03-18 0 0.217 0.214 0.217 0.192 0.227 4,296,000 890,240 0.2072 2.170 2.140 2.170 1.920 2.270 429,600 2.0723 12.44%
2024-03-15 0 0.193 0.180 0.193 0.180 0.205 2,580,000 490,740 0.1902 1.930 1.800 1.930 1.800 2.050 258,000 1.9021 -8.10%
2024-03-14 0 0.210 0.200 0.210 0.200 0.222 1,360,000 281,804 0.2072 2.100 2.000 2.100 2.000 2.220 136,000 2.0721 -2.33%
2024-03-13 0 0.215 0.210 0.215 0.213 0.223 976,000 210,332 0.2155 2.150 2.100 2.150 2.130 2.230 97,600 2.1550 -2.71%
2024-03-12 0 0.221 0.221 0.222 0.221 0.233 380,000 86,304 0.2271 2.210 2.210 2.220 2.210 2.330 38,000 2.2712 -5.15%
2024-03-11 0 0.233 0.222 0.233 0.227 0.235 1,464,000 337,952 0.2308 2.330 2.220 2.330 2.270 2.350 146,400 2.3084 -0.85%
2024-03-08 0 0.235 0.217 0.235 0.218 0.235 792,000 178,136 0.2249 2.350 2.170 2.350 2.180 2.350 79,200 2.2492 5.86%
2024-03-07 0 0.222 0.218 0.222 0.218 0.229 260,000 57,616 0.2216 2.220 2.180 2.220 2.180 2.290 26,000 2.2160 -3.06%
2024-03-06 0 0.229 0.221 0.229 0.215 0.230 524,000 115,508 0.2204 2.290 2.210 2.290 2.150 2.300 52,400 2.2044 -0.43%
2024-03-05 0 0.230 0.226 0.230 0.221 0.240 1,192,000 272,264 0.2284 2.300 2.260 2.300 2.210 2.400 119,200 2.2841 -4.17%
2024-03-04 0 0.240 0.230 0.240 0.230 0.248 784,000 187,424 0.2391 2.400 2.300 2.400 2.300 2.480 78,400 2.3906 -3.23%
2024-03-01 0 0.248 0.233 0.247 0.220 0.249 1,320,000 300,256 0.2275 2.480 2.330 2.470 2.200 2.490 132,000 2.2747 4.20%
2024-02-29 0 0.238 0.230 0.237 0.236 0.250 876,000 213,740 0.2440 2.380 2.300 2.370 2.360 2.500 87,600 2.4400 -11.85%
2024-02-28 0 0.270 0.248 0.270 0.240 0.275 2,272,000 576,988 0.2540 2.700 2.480 2.700 2.400 2.750 227,200 2.5396 -1.82%
2024-02-27 0 0.275 0.255 0.275 0.229 0.290 8,172,000 2,074,860 0.2539 2.750 2.550 2.750 2.290 2.900 817,200 2.5390 -6.78%
2024-02-26 0 0.295 0.290 0.295 0.280 0.305 2,468,000 715,660 0.2900 2.950 2.900 2.950 2.800 3.050 246,800 2.8998 0.00%
2024-02-23 0 0.295 0.285 0.295 0.285 0.305 1,252,000 369,400 0.2950 2.950 2.850 2.950 2.850 3.050 125,200 2.9505 -1.67%
2024-02-22 0 0.300 0.295 0.300 0.290 0.310 988,000 293,020 0.2966 3.000 2.950 3.000 2.900 3.100 98,800 2.9658 -3.23%
2024-02-21 0 0.310 0.300 0.310 0.295 0.335 2,384,000 731,800 0.3070 3.100 3.000 3.100 2.950 3.350 238,400 3.0696 -4.62%
2024-02-20 0 0.325 0.320 0.325 0.315 0.335 688,000 220,120 0.3199 3.250 3.200 3.250 3.150 3.350 68,800 3.1994 1.56%
2024-02-19 0 0.320 0.310 0.320 0.310 0.335 804,000 256,780 0.3194 3.200 3.100 3.200 3.100 3.350 80,400 3.1938 -3.03%
2024-02-16 0 0.330 0.315 0.330 0.315 0.335 52,000 16,940 0.3258 3.300 3.150 3.300 3.150 3.350 5,200 3.2577 0.00%
2024-02-15 0 0.330 0.315 0.330 0.325 0.330 68,000 22,400 0.3294 3.300 3.150 3.300 3.250 3.300 6,800 3.2941 0.00%
2024-02-14 0 0.330 0.320 0.325 0.325 0.335 204,000 67,660 0.3317 3.300 3.200 3.250 3.250 3.350 20,400 3.3167 0.00%
2024-02-09 0 0.330 0.325 0.330 0.320 0.330 72,000 23,440 0.3256 3.300 3.250 3.300 3.200 3.300 7,200 3.2556 0.00%
2024-02-08 0 0.330 0.320 0.330 0.310 0.330 624,000 202,420 0.3244 3.300 3.200 3.300 3.100 3.300 62,400 3.2439 6.45%
2024-02-07 0 0.310 0.300 0.310 0.300 0.315 484,000 148,880 0.3076 3.100 3.000 3.100 3.000 3.150 48,400 3.0760 0.00%
2024-02-06 0 0.310 0.295 0.310 0.290 0.325 1,184,000 358,060 0.3024 3.100 2.950 3.100 2.900 3.250 118,400 3.0242 1.64%
2024-02-05 0 0.305 0.300 0.305 0.300 0.370 5,028,000 1,613,840 0.3210 3.050 3.000 3.050 3.000 3.700 502,800 3.2097 -1.61%
2024-02-02 0 0.310 0.300 0.310 0.300 0.335 2,288,000 727,540 0.3180 3.100 3.000 3.100 3.000 3.350 228,800 3.1798 -4.62%
2024-02-01 0 0.325 0.315 0.325 0.300 0.335 1,256,000 394,160 0.3138 3.250 3.150 3.250 3.000 3.350 125,600 3.1382 -2.99%
2024-01-31 0 0.335 0.325 0.335 0.320 0.355 1,432,000 478,260 0.3340 3.350 3.250 3.350 3.200 3.550 143,200 3.3398 -6.94%
2024-01-30 0 0.360 0.350 0.360 0.350 0.360 604,000 214,340 0.3549 3.600 3.500 3.600 3.500 3.600 60,400 3.5487 0.00%
2024-01-29 0 0.360 0.350 0.360 0.330 0.380 1,256,000 445,160 0.3544 3.600 3.500 3.600 3.300 3.800 125,600 3.5443 1.41%
2024-01-26 0 0.355 0.345 0.355 0.345 0.360 816,000 283,640 0.3476 3.550 3.450 3.550 3.450 3.600 81,600 3.4760 -1.39%
2024-01-25 0 0.360 0.350 0.360 0.335 0.370 1,088,000 382,780 0.3518 3.600 3.500 3.600 3.350 3.700 108,800 3.5182 -1.37%
2024-01-24 0 0.365 0.360 0.370 0.350 0.370 1,000,000 360,660 0.3607 3.650 3.600 3.700 3.500 3.700 100,000 3.6066 -2.67%
2024-01-23 0 0.375 0.370 0.375 0.370 0.400 776,000 295,600 0.3809 3.750 3.700 3.750 3.700 4.000 77,600 3.8093 -3.85%
2024-01-22 0 0.390 0.385 0.390 0.345 0.405 2,580,000 937,140 0.3632 3.900 3.850 3.900 3.450 4.050 258,000 3.6323 5.41%
2024-01-19 0 0.370 0.365 0.370 0.370 0.445 3,540,000 1,389,240 0.3924 3.700 3.650 3.700 3.700 4.450 354,000 3.9244 -16.85%
2024-01-18 0 0.445 0.425 0.445 0.390 0.480 12,504,000 5,156,800 0.4124 4.450 4.250 4.450 3.900 4.800 1,250,400 4.1241 -4.30%
2024-01-17 0 0.465 0.435 0.465 0.305 0.465 18,400,000 6,698,140 0.3640 4.650 4.350 4.650 3.050 4.650 1,840,000 3.6403 24.00%
2024-01-16 0 0.375 0.370 0.375 0.300 0.530 15,436,000 6,635,000 0.4298 3.750 3.700 3.750 3.000 5.300 1,543,600 4.2984 -30.56%
2024-01-15 0 0.540 0.520 0.540 0.485 0.560 9,336,000 4,775,240 0.5115 5.400 5.200 5.400 4.850 5.600 933,600 5.1149 -5.26%
2024-01-12 0 0.570 0.550 0.560 0.550 0.590 3,148,000 1,764,120 0.5604 5.700 5.500 5.600 5.500 5.900 314,800 5.6039 -3.39%
2024-01-11 0 0.590 0.580 0.590 0.560 0.590 3,004,000 1,715,800 0.5712 5.900 5.800 5.900 5.600 5.900 300,400 5.7117 3.51%
2024-01-10 0 0.570 0.560 0.570 0.550 0.600 2,420,000 1,373,400 0.5675 5.700 5.600 5.700 5.500 6.000 242,000 5.6752 -1.72%
2024-01-09 0 0.580 0.580 0.590 0.570 0.600 3,056,000 1,784,040 0.5838 5.800 5.800 5.900 5.700 6.000 305,600 5.8378 -3.33%
2024-01-08 0 0.600 0.580 0.600 0.560 0.600 3,004,000 1,764,240 0.5873 6.000 5.800 6.000 5.600 6.000 300,400 5.8730 3.45%
2024-01-05 0 0.580 0.570 0.580 0.540 0.590 4,900,000 2,716,880 0.5545 5.800 5.700 5.800 5.400 5.900 490,000 5.5447 3.57%
2024-01-04 0 0.560 0.540 0.550 0.520 0.570 8,088,000 4,413,800 0.5457 5.600 5.400 5.500 5.200 5.700 808,800 5.4572 -1.75%
2024-01-03 0 0.570 0.560 0.570 0.540 0.590 4,092,000 2,301,840 0.5625 5.700 5.600 5.700 5.400 5.900 409,200 5.6252 0.00%
2024-01-02 0 0.570 0.560 0.570 0.550 0.600 6,256,000 3,562,370 0.5694 5.700 5.600 5.700 5.500 6.000 625,600 5.6943 -5.00%
2023-12-29 0 0.600 0.600 0.610 0.590 0.630 2,372,000 1,432,320 0.6038 6.000 6.000 6.100 5.900 6.300 237,200 6.0384 -1.64%
2023-12-28 0 0.610 0.600 0.610 0.590 0.630 2,460,000 1,511,280 0.6143 6.100 6.000 6.100 5.900 6.300 246,000 6.1434 3.39%
2023-12-27 0 0.590 0.580 0.590 0.580 0.610 1,212,000 717,920 0.5923 5.900 5.800 5.900 5.800 6.100 121,200 5.9234 -6.35%
2023-12-22 0 0.630 0.580 0.620 0.570 0.650 3,760,000 2,267,440 0.6030 6.300 5.800 6.200 5.700 6.500 376,000 6.0304 1.61%
2023-12-21 0 0.620 0.610 0.620 0.560 0.630 4,064,000 2,408,600 0.5927 6.200 6.100 6.200 5.600 6.300 406,400 5.9267 5.08%
2023-12-20 0 0.590 0.580 0.590 0.560 0.590 1,444,000 827,960 0.5734 5.900 5.800 5.900 5.600 5.900 144,400 5.7338 3.51%
2023-12-19 0 0.570 0.560 0.570 0.540 0.570 412,000 229,080 0.5560 5.700 5.600 5.700 5.400 5.700 41,200 5.5602 3.64%
2023-12-18 0 0.550 0.540 0.550 0.540 0.590 2,972,000 1,663,160 0.5596 5.500 5.400 5.500 5.400 5.900 297,200 5.5961 -6.78%
2023-12-15 0 0.590 0.570 0.590 0.570 0.600 820,000 478,840 0.5840 5.900 5.700 5.900 5.700 6.000 82,000 5.8395 0.00%
2023-12-14 0 0.590 0.570 0.580 0.570 0.590 336,000 197,200 0.5869 5.900 5.700 5.800 5.700 5.900 33,600 5.8690 3.51%
2023-12-13 0 0.570 0.570 0.590 0.570 0.600 256,000 148,440 0.5798 5.700 5.700 5.900 5.700 6.000 25,600 5.7984 -6.56%
2023-12-12 0 0.610 0.590 0.610 0.560 0.610 1,408,000 814,040 0.5782 6.100 5.900 6.100 5.600 6.100 140,800 5.7815 5.17%
2023-12-11 0 0.580 0.570 0.580 0.570 0.590 816,000 474,520 0.5815 5.800 5.700 5.800 5.700 5.900 81,600 5.8152 -3.33%
2023-12-08 0 0.600 0.590 0.600 0.570 0.610 1,560,000 922,320 0.5912 6.000 5.900 6.000 5.700 6.100 156,000 5.9123 0.00%
2023-12-07 0 0.600 0.580 0.600 0.560 0.610 3,140,000 1,822,520 0.5804 6.000 5.800 6.000 5.600 6.100 314,000 5.8042 7.14%
2023-12-06 0 0.560 0.550 0.560 0.540 0.570 804,000 441,520 0.5492 5.600 5.500 5.600 5.400 5.700 80,400 5.4915 1.82%
2023-12-05 0 0.550 0.540 0.550 0.540 0.590 1,344,000 741,040 0.5514 5.500 5.400 5.500 5.400 5.900 134,400 5.5137 -5.17%
2023-12-04 0 0.580 0.570 0.580 0.560 0.600 1,428,000 829,200 0.5807 5.800 5.700 5.800 5.600 6.000 142,800 5.8067 -3.33%
2023-12-01 0 0.600 0.580 0.600 0.560 0.600 1,248,000 720,480 0.5773 6.000 5.800 6.000 5.600 6.000 124,800 5.7731 0.00%
2023-11-30 0 0.600 0.580 0.600 0.540 0.600 5,808,000 3,268,480 0.5628 6.000 5.800 6.000 5.400 6.000 580,800 5.6275 1.69%
2023-11-29 0 0.590 0.580 0.590 0.570 0.620 4,964,000 2,941,280 0.5925 5.900 5.800 5.900 5.700 6.200 496,400 5.9252 -4.84%
2023-11-28 0 0.620 0.610 0.620 0.600 0.630 2,320,000 1,409,640 0.6076 6.200 6.100 6.200 6.000 6.300 232,000 6.0760 -1.59%
2023-11-27 0 0.630 0.620 0.630 0.610 0.660 2,740,000 1,721,600 0.6283 6.300 6.200 6.300 6.100 6.600 274,000 6.2832 -4.55%
2023-11-24 0 0.660 0.620 0.660 0.600 0.670 6,632,000 4,183,680 0.6308 6.600 6.200 6.600 6.000 6.700 663,200 6.3083 -2.94%
2023-11-23 0 0.680 0.670 0.680 0.640 0.680 1,576,000 1,044,760 0.6629 6.800 6.700 6.800 6.400 6.800 157,600 6.6292 3.03%
2023-11-22 0 0.660 0.650 0.660 0.650 0.690 3,496,000 2,330,960 0.6668 6.600 6.500 6.600 6.500 6.900 349,600 6.6675 -4.35%
2023-11-21 0 0.690 0.690 0.700 0.690 0.710 1,132,000 792,640 0.7002 6.900 6.900 7.000 6.900 7.100 113,200 7.0021 -1.43%
2023-11-20 0 0.700 0.690 0.700 0.690 0.710 3,144,000 2,194,880 0.6981 7.000 6.900 7.000 6.900 7.100 314,400 6.9812 0.00%
2023-11-17 0 0.700 0.690 0.700 0.670 0.700 1,816,000 1,246,840 0.6866 7.000 6.900 7.000 6.700 7.000 181,600 6.8659 2.94%
2023-11-16 0 0.680 0.670 0.680 0.670 0.680 1,540,000 1,045,320 0.6788 6.800 6.700 6.800 6.700 6.800 154,000 6.7878 -1.45%
2023-11-15 0 0.690 0.680 0.690 0.680 0.700 2,768,000 1,905,840 0.6885 6.900 6.800 6.900 6.800 7.000 276,800 6.8853 1.47%
2023-11-14 0 0.680 0.670 0.680 0.660 0.700 2,612,000 1,762,880 0.6749 6.800 6.700 6.800 6.600 7.000 261,200 6.7492 1.49%
2023-11-13 0 0.670 0.660 0.670 0.640 0.670 360,000 236,920 0.6581 6.700 6.600 6.700 6.400 6.700 36,000 6.5811 1.52%
2023-11-10 0 0.660 0.650 0.660 0.630 0.660 784,000 506,520 0.6461 6.600 6.500 6.600 6.300 6.600 78,400 6.4607 3.13%
2023-11-09 0 0.640 0.640 0.650 0.640 0.680 2,132,000 1,400,240 0.6568 6.400 6.400 6.500 6.400 6.800 213,200 6.5677 -5.88%
2023-11-08 0 0.680 0.670 0.680 0.640 0.690 6,168,000 4,074,280 0.6606 6.800 6.700 6.800 6.400 6.900 616,800 6.6055 -1.45%
2023-11-07 0 0.690 0.680 0.690 0.670 0.690 1,156,000 783,800 0.6780 6.900 6.800 6.900 6.700 6.900 115,600 6.7803 0.00%
2023-11-06 0 0.690 0.680 0.690 0.670 0.690 3,072,000 2,089,640 0.6802 6.900 6.800 6.900 6.700 6.900 307,200 6.8022 0.00%
2023-11-03 0 0.690 0.680 0.690 0.680 0.690 568,000 387,960 0.6830 6.900 6.800 6.900 6.800 6.900 56,800 6.8303 1.47%
2023-11-02 0 0.680 0.680 0.700 0.680 0.700 992,000 681,920 0.6874 6.800 6.800 7.000 6.800 7.000 99,200 6.8742 0.00%
2023-11-01 0 0.680 0.680 0.690 0.680 0.700 888,000 607,960 0.6846 6.800 6.800 6.900 6.800 7.000 88,800 6.8464 -2.86%
2023-10-31 0 0.700 0.690 0.700 0.690 0.710 2,684,000 1,876,920 0.6993 7.000 6.900 7.000 6.900 7.100 268,400 6.9930 -1.41%
2023-10-30 0 0.710 0.700 0.710 0.700 0.720 2,624,000 1,875,720 0.7148 7.100 7.000 7.100 7.000 7.200 262,400 7.1483 -4.05%
2023-10-27 0 0.740 0.730 0.740 0.710 0.740 4,848,000 3,494,520 0.7208 7.400 7.300 7.400 7.100 7.400 484,800 7.2082 0.00%
2023-10-26 0 0.740 0.730 0.740 0.690 0.740 2,828,000 2,000,520 0.7074 7.400 7.300 7.400 6.900 7.400 282,800 7.0740 5.71%
2023-10-25 0 0.700 0.690 0.700 0.690 0.700 2,108,000 1,464,000 0.6945 7.000 6.900 7.000 6.900 7.000 210,800 6.9450 1.45%
2023-10-24 0 0.690 0.680 0.690 0.690 0.740 2,496,000 1,736,120 0.6956 6.900 6.800 6.900 6.900 7.400 249,600 6.9556 -1.43%
2023-10-20 0 0.700 0.690 0.700 0.680 0.700 968,000 661,520 0.6834 7.000 6.900 7.000 6.800 7.000 96,800 6.8339 1.45%
2023-10-19 0 0.690 0.680 0.690 0.670 0.700 2,400,000 1,659,280 0.6914 6.900 6.800 6.900 6.700 7.000 240,000 6.9137 -1.43%
2023-10-18 0 0.700 0.690 0.700 0.690 0.710 1,188,000 831,720 0.7001 7.000 6.900 7.000 6.900 7.100 118,800 7.0010 0.00%
2023-10-17 0 0.700 0.690 0.700 0.680 0.710 1,332,000 922,200 0.6923 7.000 6.900 7.000 6.800 7.100 133,200 6.9234 1.45%
2023-10-16 0 0.690 0.680 0.690 0.690 0.730 2,124,000 1,494,000 0.7034 6.900 6.800 6.900 6.900 7.300 212,400 7.0339 -5.48%
2023-10-13 0 0.730 0.720 0.730 0.710 0.740 1,556,000 1,118,640 0.7189 7.300 7.200 7.300 7.100 7.400 155,600 7.1892 -1.35%
2023-10-12 0 0.740 0.730 0.740 0.700 0.740 7,868,000 5,619,640 0.7142 7.400 7.300 7.400 7.000 7.400 786,800 7.1424 1.37%
2023-10-11 0 0.730 0.730 0.740 0.720 0.760 2,780,000 2,061,840 0.7417 7.300 7.300 7.400 7.200 7.600 278,000 7.4167 -3.95%
2023-10-10 0 0.760 0.750 0.760 0.740 0.770 2,740,000 2,068,720 0.7550 7.600 7.500 7.600 7.400 7.700 274,000 7.5501 0.00%
2023-10-09 0 0.760 0.750 0.760 0.700 0.770 2,992,000 2,214,640 0.7402 7.600 7.500 7.600 7.000 7.700 299,200 7.4019 5.56%
2023-10-06 0 0.720 0.720 0.730 0.690 0.730 2,340,000 1,664,960 0.7115 7.200 7.200 7.300 6.900 7.300 234,000 7.1152 0.00%
2023-10-05 0 0.720 0.700 0.720 0.670 0.730 7,648,000 5,287,760 0.6914 7.200 7.000 7.200 6.700 7.300 764,800 6.9139 1.41%
2023-10-04 0 0.710 0.700 0.710 0.700 0.730 1,832,000 1,294,840 0.7068 7.100 7.000 7.100 7.000 7.300 183,200 7.0679 -2.74%
2023-10-03 0 0.730 0.700 0.730 0.680 0.740 2,352,000 1,657,520 0.7047 7.300 7.000 7.300 6.800 7.400 235,200 7.0473 2.82%
2023-09-29 0 0.710 0.690 0.710 0.680 0.710 1,280,000 886,160 0.6923 7.100 6.900 7.100 6.800 7.100 128,000 6.9231 0.00%
2023-09-28 0 0.710 0.690 0.710 0.660 0.710 3,188,000 2,211,200 0.6936 7.100 6.900 7.100 6.600 7.100 318,800 6.9360 1.43%
2023-09-27 0 0.700 0.690 0.700 0.680 0.730 3,448,000 2,415,760 0.7006 7.000 6.900 7.000 6.800 7.300 344,800 7.0063 -5.41%
2023-09-26 0 0.740 0.730 0.740 0.660 0.750 10,268,000 7,202,720 0.7015 7.400 7.300 7.400 6.600 7.500 1,026,800 7.0147 12.12%
2023-09-25 0 0.660 0.640 0.660 0.630 0.670 4,548,000 2,931,200 0.6445 6.600 6.400 6.600 6.300 6.700 454,800 6.4450 0.00%
2023-09-22 0 0.660 0.640 0.660 0.600 0.660 5,516,000 3,432,720 0.6223 6.600 6.400 6.600 6.000 6.600 551,600 6.2232 11.86%
2023-09-21 0 0.590 0.590 0.610 0.590 0.640 4,308,000 2,630,360 0.6106 5.900 5.900 6.100 5.900 6.400 430,800 6.1058 -7.81%
2023-09-20 0 0.640 0.630 0.640 0.620 0.680 4,836,000 3,091,440 0.6393 6.400 6.300 6.400 6.200 6.800 483,600 6.3926 -5.88%
2023-09-19 0 0.680 0.670 0.680 0.650 0.710 7,392,000 4,965,120 0.6717 6.800 6.700 6.800 6.500 7.100 739,200 6.7169 -2.86%
2023-09-18 0 0.700 0.690 0.700 0.670 0.850 17,880,000 13,073,280 0.7312 7.000 6.900 7.000 6.700 8.500 1,788,000 7.3117 -7.89%
2023-09-15 0 0.760 0.740 0.760 0.710 0.770 11,704,000 8,555,160 0.7310 7.600 7.400 7.600 7.100 7.700 1,170,400 7.3096 1.33%
2023-09-14 0 0.750 0.740 0.750 0.680 0.950 71,508,000 57,853,800 0.8091 7.500 7.400 7.500 6.800 9.500 7,150,800 8.0905 19.05%
2023-09-13 0 0.630 0.630 0.640 0.610 0.680 15,768,000 10,311,920 0.6540 6.300 6.300 6.400 6.100 6.800 1,576,800 6.5398 3.28%
2023-09-12 0 0.610 0.610 0.630 0.600 0.650 9,180,000 5,626,840 0.6129 6.100 6.100 6.300 6.000 6.500 918,000 6.1295 1.67%
2023-09-11 0 0.600 0.600 0.610 0.600 0.680 16,158,000 10,213,440 0.6321 6.000 6.000 6.100 6.000 6.800 1,615,800 6.3210 -3.23%
2023-09-07 0 0.620 0.600 0.620 0.580 0.640 9,732,000 5,839,720 0.6001 6.200 6.000 6.200 5.800 6.400 973,200 6.0005 3.33%
2023-09-06 0 0.600 0.600 0.610 0.570 0.610 7,668,000 4,520,440 0.5895 6.000 6.000 6.100 5.700 6.100 766,800 5.8952 -1.64%
2023-09-05 0 0.610 0.590 0.610 0.580 0.610 5,240,000 3,123,000 0.5960 6.100 5.900 6.100 5.800 6.100 524,000 5.9599 3.39%
2023-09-04 0 0.590 0.590 0.600 0.580 0.630 15,532,000 9,301,720 0.5989 5.900 5.900 6.000 5.800 6.300 1,553,200 5.9887 -3.28%
2023-08-31 0 0.610 0.610 0.620 0.570 0.620 3,408,000 2,067,520 0.6067 6.100 6.100 6.200 5.700 6.200 340,800 6.0667 7.02%
2023-08-30 0 0.570 0.570 0.580 0.570 0.650 15,492,000 9,330,200 0.6023 5.700 5.700 5.800 5.700 6.500 1,549,200 6.0226 -5.00%
2023-08-29 0 0.600 0.600 0.620 0.600 0.680 13,000,000 8,383,160 0.6449 6.000 6.000 6.200 6.000 6.800 1,300,000 6.4486 0.00%
2023-08-28 0 0.600 0.600 0.610 0.560 0.620 4,488,000 2,691,920 0.5998 6.000 6.000 6.100 5.600 6.200 448,800 5.9980 -3.23%
2023-08-25 0 0.620 0.620 0.630 0.600 0.630 2,176,000 1,340,560 0.6161 6.200 6.200 6.300 6.000 6.300 217,600 6.1607 -1.59%
2023-08-24 0 0.630 0.620 0.630 0.610 0.670 3,872,000 2,490,720 0.6433 6.300 6.200 6.300 6.100 6.700 387,200 6.4326 -5.97%
2023-08-23 0 0.670 0.670 0.680 0.660 0.680 1,040,000 698,560 0.6717 6.700 6.700 6.800 6.600 6.800 104,000 6.7169 0.00%
2023-08-22 0 0.670 0.670 0.680 0.670 0.690 2,376,000 1,618,400 0.6811 6.700 6.700 6.800 6.700 6.900 237,600 6.8114 -1.47%
2023-08-21 0 0.680 0.680 0.690 0.680 0.710 4,332,000 3,040,200 0.7018 6.800 6.800 6.900 6.800 7.100 433,200 7.0180 -2.86%
2023-08-18 0 0.700 0.690 0.700 0.650 0.720 7,454,000 5,121,980 0.6871 7.000 6.900 7.000 6.500 7.200 745,400 6.8715 7.69%
2023-08-17 0 0.650 0.640 0.660 0.630 0.660 2,380,000 1,544,840 0.6491 6.500 6.400 6.600 6.300 6.600 238,000 6.4909 1.56%
2023-08-16 0 0.640 0.630 0.640 0.610 0.650 1,328,000 833,320 0.6275 6.400 6.300 6.400 6.100 6.500 132,800 6.2750 3.23%
2023-08-15 0 0.620 0.620 0.630 0.590 0.620 2,068,000 1,257,400 0.6080 6.200 6.200 6.300 5.900 6.200 206,800 6.0803 1.64%
2023-08-14 0 0.610 0.610 0.630 0.590 0.620 3,412,000 2,056,720 0.6028 6.100 6.100 6.300 5.900 6.200 341,200 6.0279 0.00%
2023-08-11 0 0.610 0.600 0.620 0.600 0.620 956,000 583,200 0.6100 6.100 6.000 6.200 6.000 6.200 95,600 6.1004 -1.61%
2023-08-10 0 0.620 0.610 0.620 0.620 0.680 4,692,000 3,031,800 0.6462 6.200 6.100 6.200 6.200 6.800 469,200 6.4616 -3.12%
2023-08-09 0 0.640 0.640 0.650 0.620 0.650 1,916,000 1,225,880 0.6398 6.400 6.400 6.500 6.200 6.500 191,600 6.3981 3.23%
2023-08-08 0 0.620 0.620 0.630 0.570 0.660 4,950,000 3,042,080 0.6146 6.200 6.200 6.300 5.700 6.600 495,000 6.1456 8.77%
2023-08-07 0 0.570 0.560 0.570 0.560 0.570 804,000 451,880 0.5620 5.700 5.600 5.700 5.600 5.700 80,400 5.6204 1.79%
2023-08-04 0 0.560 0.560 0.570 0.560 0.580 920,000 524,440 0.5700 5.600 5.600 5.700 5.600 5.800 92,000 5.7004 -1.75%
2023-08-03 0 0.570 0.560 0.570 0.550 0.600 628,000 360,600 0.5742 5.700 5.600 5.700 5.500 6.000 62,800 5.7420 3.64%
2023-08-02 0 0.550 0.540 0.550 0.520 0.560 360,000 197,840 0.5496 5.500 5.400 5.500 5.200 5.600 36,000 5.4956 0.00%
2023-08-01 0 0.550 0.510 0.550 0.500 0.580 2,764,000 1,469,680 0.5317 5.500 5.100 5.500 5.000 5.800 276,400 5.3172 0.00%
2023-07-31 0 0.550 0.530 0.550 0.530 0.600 4,780,000 2,623,000 0.5487 5.500 5.300 5.500 5.300 6.000 478,000 5.4874 3.77%
2023-07-28 0 0.530 0.530 0.540 0.520 0.550 1,040,000 561,360 0.5398 5.300 5.300 5.400 5.200 5.500 104,000 5.3977 -1.85%
2023-07-27 0 0.540 0.530 0.540 0.520 0.560 856,000 467,440 0.5461 5.400 5.300 5.400 5.200 5.600 85,600 5.4607 -5.26%
2023-07-26 0 0.570 0.540 0.570 0.540 0.580 532,000 295,200 0.5549 5.700 5.400 5.700 5.400 5.800 53,200 5.5489 1.79%
2023-07-25 0 0.560 0.550 0.560 0.550 0.570 428,000 240,280 0.5614 5.600 5.500 5.600 5.500 5.700 42,800 5.6140 -1.75%
2023-07-24 0 0.570 0.550 0.560 0.560 0.570 680,000 383,680 0.5642 5.700 5.500 5.600 5.600 5.700 68,000 5.6424 3.64%
2023-07-21 0 0.550 0.540 0.550 0.550 0.570 748,000 416,720 0.5571 5.500 5.400 5.500 5.500 5.700 74,800 5.5711 -1.79%
2023-07-20 0 0.560 0.550 0.560 0.550 0.570 912,000 509,120 0.5582 5.600 5.500 5.600 5.500 5.700 91,200 5.5825 0.00%
2023-07-19 0 0.560 0.560 0.570 0.560 0.590 520,000 297,280 0.5717 5.600 5.600 5.700 5.600 5.900 52,000 5.7169 0.00%
2023-07-18 0 0.560 0.550 0.560 0.560 0.590 1,280,000 738,600 0.5770 5.600 5.500 5.600 5.600 5.900 128,000 5.7703 -3.45%
2023-07-14 0 0.580 0.570 0.590 0.530 0.590 3,244,000 1,866,080 0.5752 5.800 5.700 5.900 5.300 5.900 324,400 5.7524 -1.69%
2023-07-13 0 0.590 0.580 0.590 0.570 0.630 968,000 572,480 0.5914 5.900 5.800 5.900 5.700 6.300 96,800 5.9140 -1.67%
2023-07-12 0 0.600 0.600 0.610 0.550 0.620 7,852,000 4,642,160 0.5912 6.000 6.000 6.100 5.500 6.200 785,200 5.9121 9.09%
2023-07-11 0 0.550 0.530 0.560 0.500 0.550 4,044,000 2,152,600 0.5323 5.500 5.300 5.600 5.000 5.500 404,400 5.3229 11.11%
2023-07-10 0 0.495 0.485 0.500 0.485 0.500 724,000 359,120 0.4960 4.950 4.850 5.000 4.850 5.000 72,400 4.9602 1.02%
2023-07-07 0 0.490 0.485 0.490 0.475 0.490 944,000 451,800 0.4786 4.900 4.850 4.900 4.750 4.900 94,400 4.7860 2.08%
2023-07-06 0 0.480 0.480 0.495 0.475 0.490 236,000 113,920 0.4827 4.800 4.800 4.950 4.750 4.900 23,600 4.8271 -2.04%
2023-07-05 0 0.490 0.480 0.495 0.490 0.500 228,000 112,880 0.4951 4.900 4.800 4.950 4.900 5.000 22,800 4.9509 -2.00%
2023-07-04 0 0.500 0.495 0.510 0.495 0.510 880,000 439,720 0.4997 5.000 4.950 5.100 4.950 5.100 88,000 4.9968 -1.96%
2023-07-03 0 0.510 0.500 0.510 0.500 0.510 2,156,000 1,087,080 0.5042 5.100 5.000 5.100 5.000 5.100 215,600 5.0421 2.00%
2023-06-30 0 0.500 0.500 0.510 0.500 0.510 656,000 330,000 0.5030 5.000 5.000 5.100 5.000 5.100 65,600 5.0305 0.00%
2023-06-29 0 0.500 0.500 0.510 0.500 0.540 532,000 275,120 0.5171 5.000 5.000 5.100 5.000 5.400 53,200 5.1714 0.00%
2023-06-28 0 0.500 0.500 0.510 0.500 0.520 584,000 298,960 0.5119 5.000 5.000 5.100 5.000 5.200 58,400 5.1192 -1.96%
2023-06-27 0 0.510 0.500 0.510 0.490 0.510 12,084,000 5,985,860 0.4954 5.100 5.000 5.100 4.900 5.100 1,208,400 4.9535 3.03%
2023-06-26 0 0.495 0.490 0.495 0.485 0.500 1,412,000 694,000 0.4915 4.950 4.900 4.950 4.850 5.000 141,200 4.9150 2.06%
2023-06-23 0 0.485 0.475 0.500 0.480 0.495 388,000 189,260 0.4878 4.850 4.750 5.000 4.800 4.950 38,800 4.8778 0.00%
2023-06-21 0 0.485 0.475 0.480 0.480 0.500 988,000 485,180 0.4911 4.850 4.750 4.800 4.800 5.000 98,800 4.9107 -3.00%
2023-06-20 0 0.500 0.500 0.510 0.495 0.510 744,000 371,600 0.4995 5.000 5.000 5.100 4.950 5.100 74,400 4.9946 -1.96%
2023-06-19 0 0.510 0.500 0.510 0.500 0.510 300,000 150,480 0.5016 5.100 5.000 5.100 5.000 5.100 30,000 5.0160 2.00%
2023-06-16 0 0.500 0.500 0.510 0.500 0.520 1,812,000 919,880 0.5077 5.000 5.000 5.100 5.000 5.200 181,200 5.0766 -1.96%
2023-06-15 0 0.510 0.495 0.510 0.495 0.520 1,348,000 681,680 0.5057 5.100 4.950 5.100 4.950 5.200 134,800 5.0570 3.03%
2023-06-14 0 0.495 0.490 0.495 0.490 0.500 592,000 291,820 0.4929 4.950 4.900 4.950 4.900 5.000 59,200 4.9294 0.00%
2023-06-13 0 0.495 0.495 0.500 0.485 0.500 524,000 259,220 0.4947 4.950 4.950 5.000 4.850 5.000 52,400 4.9469 -1.00%
2023-06-12 0 0.500 0.490 0.500 0.485 0.500 1,548,000 768,560 0.4965 5.000 4.900 5.000 4.850 5.000 154,800 4.9649 0.00%
2023-06-09 0 0.500 0.495 0.500 0.490 0.500 740,000 368,540 0.4980 5.000 4.950 5.000 4.900 5.000 74,000 4.9803 0.00%
2023-06-08 0 0.500 0.500 0.510 0.500 0.510 1,100,000 551,720 0.5016 5.000 5.000 5.100 5.000 5.100 110,000 5.0156 -1.96%
2023-06-07 0 0.510 0.510 0.520 0.500 0.530 1,720,000 875,280 0.5089 5.100 5.100 5.200 5.000 5.300 172,000 5.0888 -1.92%
2023-06-06 0 0.520 0.520 0.530 0.500 0.550 1,892,000 976,080 0.5159 5.200 5.200 5.300 5.000 5.500 189,200 5.1590 0.00%
2023-06-05 0 0.520 0.520 0.530 0.495 0.530 1,344,000 694,040 0.5164 5.200 5.200 5.300 4.950 5.300 134,400 5.1640 4.00%
2023-06-02 0 0.500 0.495 0.510 0.490 0.500 1,580,000 785,460 0.4971 5.000 4.950 5.100 4.900 5.000 158,000 4.9713 0.00%
2023-06-01 0 0.500 0.500 0.510 0.500 0.520 1,540,000 778,520 0.5055 5.000 5.000 5.100 5.000 5.200 154,000 5.0553 0.00%
2023-05-31 0 0.500 0.500 0.510 0.495 0.520 924,000 464,260 0.5024 5.000 5.000 5.100 4.950 5.200 92,400 5.0245 1.01%
2023-05-30 0 0.495 0.490 0.495 0.495 0.520 1,576,000 791,940 0.5025 4.950 4.900 4.950 4.950 5.200 157,600 5.0250 0.00%
2023-05-29 0 0.495 0.495 0.500 0.495 0.530 3,208,000 1,627,400 0.5073 4.950 4.950 5.000 4.950 5.300 320,800 5.0729 -2.94%
2023-05-25 0 0.510 0.510 0.530 0.510 0.530 1,156,000 593,400 0.5133 5.100 5.100 5.300 5.100 5.300 115,600 5.1332 -3.77%
2023-05-24 0 0.530 0.520 0.550 0.520 0.530 1,028,000 542,720 0.5279 5.300 5.200 5.500 5.200 5.300 102,800 5.2794 -1.85%
2023-05-23 0 0.540 0.530 0.550 0.530 0.560 1,700,000 932,640 0.5486 5.400 5.300 5.500 5.300 5.600 170,000 5.4861 0.00%
2023-05-22 0 0.540 0.530 0.550 0.510 0.550 984,000 528,920 0.5375 5.400 5.300 5.500 5.100 5.500 98,400 5.3752 0.00%
2023-05-19 0 0.540 0.530 0.540 0.490 0.570 3,084,000 1,659,040 0.5380 5.400 5.300 5.400 4.900 5.700 308,400 5.3795 10.20%
2023-05-18 0 0.490 0.490 0.495 0.475 0.495 1,316,000 638,080 0.4849 4.900 4.900 4.950 4.750 4.950 131,600 4.8486 -2.00%
2023-05-17 0 0.500 0.475 0.500 0.480 0.500 1,772,000 864,540 0.4879 5.000 4.750 5.000 4.800 5.000 177,200 4.8789 -1.96%
2023-05-16 0 0.510 0.495 0.510 0.490 0.520 2,488,000 1,260,440 0.5066 5.100 4.950 5.100 4.900 5.200 248,800 5.0661 0.00%
2023-05-15 0 0.510 0.510 0.520 0.500 0.540 2,108,000 1,091,640 0.5179 5.100 5.100 5.200 5.000 5.400 210,800 5.1786 -1.92%
2023-05-12 0 0.520 0.510 0.530 0.510 0.540 3,160,000 1,659,120 0.5250 5.200 5.100 5.300 5.100 5.400 316,000 5.2504 -1.89%
2023-05-11 0 0.530 0.520 0.530 0.490 0.540 3,992,000 2,041,960 0.5115 5.300 5.200 5.300 4.900 5.400 399,200 5.1151 8.16%
2023-05-10 0 0.490 0.490 0.495 0.490 0.590 14,092,000 7,389,500 0.5244 4.900 4.900 4.950 4.900 5.900 1,409,200 5.2438 -10.91%
2023-05-09 0 0.550 0.540 0.550 0.550 0.600 10,160,000 5,716,360 0.5626 5.500 5.400 5.500 5.500 6.000 1,016,000 5.6263 -8.33%
2023-05-08 0 0.600 0.560 0.600 0.560 0.610 6,632,000 3,876,480 0.5845 6.000 5.600 6.000 5.600 6.100 663,200 5.8451 1.69%
2023-05-05 0 0.590 0.580 0.610 0.590 0.610 12,216,000 7,311,760 0.5985 5.900 5.800 6.100 5.900 6.100 1,221,600 5.9854 -1.67%
2023-05-04 0 0.600 0.600 0.610 0.570 0.640 2,752,000 1,664,040 0.6047 6.000 6.000 6.100 5.700 6.400 275,200 6.0467 5.26%
2023-05-03 0 0.570 0.570 0.590 0.570 0.600 544,000 317,840 0.5843 5.700 5.700 5.900 5.700 6.000 54,400 5.8426 -3.39%
2023-05-02 0 0.590 0.590 0.600 0.590 0.650 2,392,000 1,454,640 0.6081 5.900 5.900 6.000 5.900 6.500 239,200 6.0813 -6.35%
2023-04-28 0 0.630 0.610 0.630 0.600 0.630 2,364,000 1,441,080 0.6096 6.300 6.100 6.300 6.000 6.300 236,400 6.0959 5.00%
2023-04-27 0 0.600 0.600 0.610 0.600 0.660 4,428,000 2,752,320 0.6216 6.000 6.000 6.100 6.000 6.600 442,800 6.2157 -7.69%
2023-04-26 0 0.650 0.640 0.660 0.640 0.660 704,000 458,000 0.6506 6.500 6.400 6.600 6.400 6.600 70,400 6.5057 0.00%
2023-04-25 0 0.650 0.650 0.670 0.630 0.690 3,688,000 2,370,200 0.6427 6.500 6.500 6.700 6.300 6.900 368,800 6.4268 -4.41%
2023-04-24 0 0.680 0.660 0.680 0.650 0.690 2,680,000 1,795,480 0.6700 6.800 6.600 6.800 6.500 6.900 268,000 6.6996 1.49%
2023-04-21 0 0.670 0.670 0.690 0.650 0.700 1,800,000 1,211,840 0.6732 6.700 6.700 6.900 6.500 7.000 180,000 6.7324 1.52%
2023-04-20 0 0.660 0.640 0.670 0.640 0.680 2,416,000 1,581,960 0.6548 6.600 6.400 6.700 6.400 6.800 241,600 6.5478 1.54%
2023-04-19 0 0.650 0.640 0.650 0.580 0.710 10,388,000 6,690,880 0.6441 6.500 6.400 6.500 5.800 7.100 1,038,800 6.4410 1.56%
2023-04-18 0 0.640 0.640 0.670 0.640 0.780 10,272,000 7,033,320 0.6847 6.400 6.400 6.700 6.400 7.800 1,027,200 6.8471 -18.99%
2023-04-17 0 0.790 0.790 0.800 0.640 0.790 14,164,000 10,114,520 0.7141 7.900 7.900 8.000 6.400 7.900 1,416,400 7.1410 0.00%
2023-04-14 0 0.790 0.790 0.800 0.790 0.810 1,536,000 1,226,360 0.7984 7.900 7.900 8.000 7.900 8.100 153,600 7.9841 1.28%
2023-04-13 0 0.780 0.780 0.820 0.780 0.830 4,724,000 3,777,360 0.7996 7.800 7.800 8.200 7.800 8.300 472,400 7.9961 -4.88%
2023-04-12 0 0.820 0.820 0.830 0.750 0.840 4,952,000 3,957,400 0.7992 8.200 8.200 8.300 7.500 8.400 495,200 7.9915 -2.38%
2023-04-11 0 0.840 0.830 0.850 0.800 0.860 10,412,000 8,801,080 0.8453 8.400 8.300 8.500 8.000 8.600 1,041,200 8.4528 2.44%
2023-04-06 0 0.820 0.790 0.820 0.740 0.830 8,764,000 6,764,680 0.7719 8.200 7.900 8.200 7.400 8.300 876,400 7.7187 9.33%
2023-04-04 0 0.750 0.740 0.750 0.700 0.750 4,076,000 2,917,440 0.7158 7.500 7.400 7.500 7.000 7.500 407,600 7.1576 7.14%
2023-04-03 0 0.700 0.700 0.710 0.690 0.730 1,724,000 1,215,360 0.7050 7.000 7.000 7.100 6.900 7.300 172,400 7.0497 -2.78%
2023-03-31 0 0.720 0.710 0.720 0.700 0.730 1,896,000 1,352,800 0.7135 7.200 7.100 7.200 7.000 7.300 189,600 7.1350 2.86%
2023-03-30 0 0.700 0.690 0.700 0.650 0.710 1,112,000 755,960 0.6798 7.000 6.900 7.000 6.500 7.100 111,200 6.7982 0.00%
2023-03-29 0 0.700 0.690 0.700 0.680 0.730 6,100,000 4,347,160 0.7126 7.000 6.900 7.000 6.800 7.300 610,000 7.1265 0.00%
2023-03-28 0 0.700 0.690 0.700 0.650 0.700 4,384,000 2,977,520 0.6792 7.000 6.900 7.000 6.500 7.000 438,400 6.7918 6.06%
2023-03-27 0 0.660 0.650 0.660 0.630 0.660 2,884,000 1,878,240 0.6513 6.600 6.500 6.600 6.300 6.600 288,400 6.5126 4.76%
2023-03-24 0 0.630 0.610 0.630 0.600 0.660 2,444,000 1,510,800 0.6182 6.300 6.100 6.300 6.000 6.600 244,400 6.1817 1.61%
2023-03-23 0 0.620 0.600 0.620 0.610 0.640 4,336,000 2,719,480 0.6272 6.200 6.000 6.200 6.100 6.400 433,600 6.2719 1.64%
2023-03-22 0 0.610 0.600 0.610 0.590 0.620 2,692,000 1,626,840 0.6043 6.100 6.000 6.100 5.900 6.200 269,200 6.0432 7.02%
2023-03-21 0 0.570 0.560 0.580 0.560 0.600 2,056,000 1,190,960 0.5793 5.700 5.600 5.800 5.600 6.000 205,600 5.7926 -5.00%
2023-03-20 0 0.600 0.590 0.600 0.550 0.630 2,388,000 1,396,800 0.5849 6.000 5.900 6.000 5.500 6.300 238,800 5.8492 -4.76%
2023-03-17 0 0.630 0.620 0.630 0.600 0.680 8,348,000 5,371,160 0.6434 6.300 6.200 6.300 6.000 6.800 834,800 6.4341 -1.56%
2023-03-16 0 0.640 0.630 0.640 0.540 0.650 20,020,000 12,072,760 0.6030 6.400 6.300 6.400 5.400 6.500 2,002,000 6.0303 18.52%
2023-03-15 0 0.540 0.540 0.550 0.500 0.550 5,720,000 3,036,160 0.5308 5.400 5.400 5.500 5.000 5.500 572,000 5.3080 9.09%
2023-03-14 0 0.495 0.495 0.520 0.495 0.590 10,804,000 5,873,840 0.5437 4.950 4.950 5.200 4.950 5.900 1,080,400 5.4367 1.02%
2023-03-13 0 0.490 0.475 0.490 0.435 0.490 3,900,000 1,764,880 0.4525 4.900 4.750 4.900 4.350 4.900 390,000 4.5253 12.64%
2023-03-10 0 0.435 0.430 0.450 0.415 0.435 1,540,000 658,720 0.4277 4.350 4.300 4.500 4.150 4.350 154,000 4.2774 4.82%
2023-03-09 0 0.415 0.410 0.420 0.415 0.425 1,180,000 495,700 0.4201 4.150 4.100 4.200 4.150 4.250 118,000 4.2008 0.00%
2023-03-08 0 0.415 0.405 0.415 0.405 0.420 176,000 71,780 0.4078 4.150 4.050 4.150 4.050 4.200 17,600 4.0784 2.47%
2023-03-07 0 0.405 0.400 0.405 0.400 0.425 1,300,000 534,580 0.4112 4.050 4.000 4.050 4.000 4.250 130,000 4.1122 1.25%
2023-03-06 0 0.400 0.400 0.415 0.390 0.415 3,300,000 1,355,640 0.4108 4.000 4.000 4.150 3.900 4.150 330,000 4.1080 0.00%
2023-03-03 0 0.400 0.400 0.405 0.390 0.405 1,212,000 486,440 0.4014 4.000 4.000 4.050 3.900 4.050 121,200 4.0135 0.00%
2023-03-02 0 0.400 0.395 0.405 0.395 0.420 928,000 378,880 0.4083 4.000 3.950 4.050 3.950 4.200 92,800 4.0828 2.56%
2023-03-01 0 0.390 0.390 0.400 0.360 0.420 1,096,000 429,880 0.3922 3.900 3.900 4.000 3.600 4.200 109,600 3.9223 1.30%
2023-02-28 0 0.385 0.375 0.385 0.345 0.390 2,184,000 820,440 0.3757 3.850 3.750 3.850 3.450 3.900 218,400 3.7566 11.59%
2023-02-27 0 0.345 0.345 0.350 0.280 0.400 4,916,000 1,613,160 0.3281 3.450 3.450 3.500 2.800 4.000 491,600 3.2814 27.78%
2023-02-24 0 0.270 0.265 0.275 0.248 0.290 7,656,000 1,981,416 0.2588 2.700 2.650 2.750 2.480 2.900 765,600 2.5881 1.89%
2023-02-23 0 0.265 0.265 0.270 0.243 0.320 13,264,000 3,629,284 0.2736 2.650 2.650 2.700 2.430 3.200 1,326,400 2.7362 -19.70%
2023-02-22 0 0.330 0.320 0.330 0.320 0.350 1,768,000 594,680 0.3364 3.300 3.200 3.300 3.200 3.500 176,800 3.3636 -4.35%
2023-02-21 0 0.345 0.325 0.345 0.325 0.375 2,032,000 692,660 0.3409 3.450 3.250 3.450 3.250 3.750 203,200 3.4088 1.47%
2023-02-20 0 0.340 0.335 0.375 0.330 0.410 2,208,000 800,040 0.3623 3.400 3.350 3.750 3.300 4.100 220,800 3.6234 -17.07%
2023-02-17 0 0.410 0.405 0.415 0.405 0.420 420,000 173,920 0.4141 4.100 4.050 4.150 4.050 4.200 42,000 4.1410 0.00%
2023-02-16 0 0.410 0.400 0.410 0.395 0.420 668,000 273,340 0.4092 4.100 4.000 4.100 3.950 4.200 66,800 4.0919 1.23%
2023-02-15 0 0.405 0.400 0.405 0.405 0.410 416,000 169,220 0.4068 4.050 4.000 4.050 4.050 4.100 41,600 4.0678 -1.22%
2023-02-14 0 0.410 0.400 0.410 0.395 0.410 536,000 215,040 0.4012 4.100 4.000 4.100 3.950 4.100 53,600 4.0119 3.80%
2023-02-13 0 0.395 0.395 0.410 0.390 0.405 768,000 301,880 0.3931 3.950 3.950 4.100 3.900 4.050 76,800 3.9307 -1.25%
2023-02-10 0 0.400 0.395 0.400 0.395 0.425 632,000 251,040 0.3972 4.000 3.950 4.000 3.950 4.250 63,200 3.9722 -1.23%
2023-02-09 0 0.405 0.395 0.415 0.400 0.430 336,000 134,700 0.4009 4.050 3.950 4.150 4.000 4.300 33,600 4.0089 1.25%
2023-02-08 0 0.400 0.400 0.410 0.390 0.420 576,000 231,260 0.4015 4.000 4.000 4.100 3.900 4.200 57,600 4.0149 -1.23%
2023-02-07 0 0.405 0.400 0.405 0.400 0.450 216,000 90,200 0.4176 4.050 4.000 4.050 4.000 4.500 21,600 4.1759 -1.22%
2023-02-06 0 0.410 0.400 0.410 0.400 0.430 652,000 269,940 0.4140 4.100 4.000 4.100 4.000 4.300 65,200 4.1402 0.00%
2023-02-03 0 0.410 0.400 0.410 0.390 0.420 1,264,000 514,460 0.4070 4.100 4.000 4.100 3.900 4.200 126,400 4.0701 0.00%
2023-02-02 0 0.410 0.405 0.410 0.410 0.460 1,496,000 633,380 0.4234 4.100 4.050 4.100 4.100 4.600 149,600 4.2338 -5.75%
2023-02-01 0 0.435 0.435 0.440 0.430 0.450 704,000 306,980 0.4361 4.350 4.350 4.400 4.300 4.500 70,400 4.3605 -3.33%
2023-01-31 0 0.450 0.445 0.470 0.430 0.480 808,000 365,260 0.4521 4.500 4.450 4.700 4.300 4.800 80,800 4.5205 2.27%
2023-01-30 0 0.440 0.435 0.440 0.430 0.465 1,112,000 498,900 0.4487 4.400 4.350 4.400 4.300 4.650 111,200 4.4865 -4.35%
2023-01-27 0 0.460 0.455 0.460 0.450 0.490 356,000 163,560 0.4594 4.600 4.550 4.600 4.500 4.900 35,600 4.5944 -4.17%
2023-01-26 0 0.480 0.460 0.480 0.460 0.480 708,000 329,240 0.4650 4.800 4.600 4.800 4.600 4.800 70,800 4.6503 6.67%
2023-01-20 0 0.450 0.440 0.455 0.445 0.460 1,132,000 511,680 0.4520 4.500 4.400 4.550 4.450 4.600 113,200 4.5201 2.27%
2023-01-19 0 0.440 0.430 0.445 0.420 0.440 1,320,000 560,780 0.4248 4.400 4.300 4.450 4.200 4.400 132,000 4.2483 4.76%
2023-01-18 0 0.420 0.415 0.430 0.410 0.435 788,000 333,140 0.4228 4.200 4.150 4.300 4.100 4.350 78,800 4.2277 0.00%
2023-01-17 0 0.420 0.420 0.435 0.420 0.440 928,000 398,040 0.4289 4.200 4.200 4.350 4.200 4.400 92,800 4.2892 -3.45%
2023-01-16 0 0.435 0.435 0.455 0.430 0.480 872,000 386,360 0.4431 4.350 4.350 4.550 4.300 4.800 87,200 4.4307 1.16%
2023-01-13 0 0.430 0.430 0.445 0.420 0.430 932,000 395,800 0.4247 4.300 4.300 4.450 4.200 4.300 93,200 4.2468 0.00%
2023-01-12 0 0.430 0.420 0.430 0.430 0.450 540,000 233,780 0.4329 4.300 4.200 4.300 4.300 4.500 54,000 4.3293 -1.15%
2023-01-11 0 0.435 0.435 0.440 0.435 0.460 396,000 177,060 0.4471 4.350 4.350 4.400 4.350 4.600 39,600 4.4712 -2.25%
2023-01-10 0 0.445 0.435 0.455 0.435 0.455 368,000 162,620 0.4419 4.450 4.350 4.550 4.350 4.550 36,800 4.4190 1.14%
2023-01-09 0 0.440 0.430 0.440 0.425 0.440 908,000 390,040 0.4296 4.400 4.300 4.400 4.250 4.400 90,800 4.2956 2.33%
2023-01-06 0 0.430 0.425 0.430 0.430 0.455 300,000 130,680 0.4356 4.300 4.250 4.300 4.300 4.550 30,000 4.3560 -5.49%
2023-01-05 0 0.455 0.445 0.455 0.455 0.465 80,000 36,480 0.4560 4.550 4.450 4.550 4.550 4.650 8,000 4.5600 -2.15%
2023-01-04 0 0.465 0.430 0.480 0.425 0.465 308,000 133,740 0.4342 4.650 4.300 4.800 4.250 4.650 30,800 4.3422 6.90%
2023-01-03 0 0.435 0.430 0.455 0.430 0.445 768,000 333,900 0.4348 4.350 4.300 4.550 4.300 4.450 76,800 4.3477 -5.43%
2022-12-30 0 0.460 0.450 0.465 0.450 0.465 172,000 78,580 0.4569 4.600 4.500 4.650 4.500 4.650 17,200 4.5686 0.00%
2022-12-29 0 0.460 0.450 0.460 0.450 0.475 416,000 192,380 0.4625 4.600 4.500 4.600 4.500 4.750 41,600 4.6245 -1.08%
2022-12-28 0 0.465 0.460 0.465 0.440 0.470 664,000 303,820 0.4576 4.650 4.600 4.650 4.400 4.700 66,400 4.5756 0.00%
2022-12-23 0 0.465 0.445 0.465 0.435 0.480 364,000 163,720 0.4498 4.650 4.450 4.650 4.350 4.800 36,400 4.4978 0.00%
2022-12-22 0 0.465 0.450 0.465 0.445 0.480 252,000 117,900 0.4679 4.650 4.500 4.650 4.450 4.800 25,200 4.6786 0.00%
2022-12-21 0 0.465 0.455 0.465 0.455 0.480 468,000 217,920 0.4656 4.650 4.550 4.650 4.550 4.800 46,800 4.6564 0.00%
2022-12-20 0 0.465 0.450 0.480 0.430 0.480 548,000 252,640 0.4610 4.650 4.500 4.800 4.300 4.800 54,800 4.6102 -3.12%
2022-12-19 0 0.480 0.470 0.475 0.470 0.500 780,000 377,960 0.4846 4.800 4.700 4.750 4.700 5.000 78,000 4.8456 -1.03%
2022-12-16 0 0.485 0.485 0.490 0.470 0.490 444,000 213,420 0.4807 4.850 4.850 4.900 4.700 4.900 44,400 4.8068 -1.02%
2022-12-15 0 0.490 0.480 0.490 0.490 0.500 208,000 102,800 0.4942 4.900 4.800 4.900 4.900 5.000 20,800 4.9423 -1.01%
2022-12-14 0 0.495 0.480 0.500 0.480 0.500 780,000 379,880 0.4870 4.950 4.800 5.000 4.800 5.000 78,000 4.8703 -1.00%
2022-12-13 0 0.500 0.485 0.500 0.480 0.500 832,000 408,300 0.4907 5.000 4.850 5.000 4.800 5.000 83,200 4.9075 0.00%
2022-12-12 0 0.500 0.495 0.500 0.470 0.500 652,000 319,120 0.4894 5.000 4.950 5.000 4.700 5.000 65,200 4.8945 0.00%
2022-12-09 0 0.500 0.490 0.500 0.485 0.500 536,000 263,520 0.4916 5.000 4.900 5.000 4.850 5.000 53,600 4.9164 0.00%
2022-12-08 0 0.500 0.495 0.500 0.485 0.500 340,000 167,920 0.4939 5.000 4.950 5.000 4.850 5.000 34,000 4.9388 3.09%
2022-12-07 0 0.485 0.480 0.485 0.465 0.490 812,000 389,260 0.4794 4.850 4.800 4.850 4.650 4.900 81,200 4.7938 1.04%
2022-12-06 0 0.480 0.455 0.480 0.435 0.490 1,528,000 692,880 0.4535 4.800 4.550 4.800 4.350 4.900 152,800 4.5346 3.23%
2022-12-05 0 0.465 0.450 0.465 0.445 0.530 4,820,000 2,327,360 0.4829 4.650 4.500 4.650 4.450 5.300 482,000 4.8285 1.09%
2022-12-02 0 0.460 0.445 0.465 0.445 0.465 600,000 269,020 0.4484 4.600 4.450 4.650 4.450 4.650 60,000 4.4837 1.10%
2022-12-01 0 0.455 0.450 0.460 0.430 0.465 588,000 259,440 0.4412 4.550 4.500 4.600 4.300 4.650 58,800 4.4122 3.41%
2022-11-30 0 0.440 0.430 0.440 0.410 0.450 1,440,000 610,800 0.4242 4.400 4.300 4.400 4.100 4.500 144,000 4.2417 -2.22%
2022-11-29 0 0.450 0.440 0.450 0.420 0.485 1,324,000 581,460 0.4392 4.500 4.400 4.500 4.200 4.850 132,400 4.3917 -2.17%
2022-11-28 0 0.460 0.460 0.475 0.450 0.495 480,000 223,060 0.4647 4.600 4.600 4.750 4.500 4.950 48,000 4.6471 -7.07%
2022-11-25 0 0.495 0.460 0.500 0.480 0.500 376,000 183,120 0.4870 4.950 4.600 5.000 4.800 5.000 37,600 4.8702 2.06%
2022-11-24 0 0.485 0.465 0.485 0.460 0.500 372,000 179,880 0.4835 4.850 4.650 4.850 4.600 5.000 37,200 4.8355 -1.02%
2022-11-23 0 0.490 0.490 0.495 0.475 0.500 492,000 244,080 0.4961 4.900 4.900 4.950 4.750 5.000 49,200 4.9610 -1.01%
2022-11-22 0 0.495 0.495 0.500 0.460 0.500 112,000 54,480 0.4864 4.950 4.950 5.000 4.600 5.000 11,200 4.8643 -1.00%
2022-11-21 0 0.500 0.485 0.500 0.465 0.510 176,000 84,440 0.4798 5.000 4.850 5.000 4.650 5.100 17,600 4.7977 -1.96%
2022-11-18 0 0.510 0.490 0.510 0.485 0.540 1,300,000 657,220 0.5056 5.100 4.900 5.100 4.850 5.400 130,000 5.0555 0.00%
2022-11-17 0 0.510 0.500 0.510 0.485 0.510 1,200,000 595,940 0.4966 5.100 5.000 5.100 4.850 5.100 120,000 4.9662 6.25%
2022-11-16 0 0.480 0.445 0.460 0.450 0.490 1,408,000 648,640 0.4607 4.800 4.450 4.600 4.500 4.900 140,800 4.6068 1.05%
2022-11-15 0 0.475 0.465 0.475 0.435 0.480 2,104,000 981,460 0.4665 4.750 4.650 4.750 4.350 4.800 210,400 4.6647 5.56%
2022-11-14 0 0.450 0.450 0.460 0.440 0.460 440,000 198,800 0.4518 4.500 4.500 4.600 4.400 4.600 44,000 4.5182 7.14%
2022-11-11 0 0.420 0.415 0.420 0.405 0.445 2,048,000 861,760 0.4208 4.200 4.150 4.200 4.050 4.450 204,800 4.2078 1.20%
2022-11-10 0 0.415 0.415 0.430 0.415 0.470 1,376,000 591,020 0.4295 4.150 4.150 4.300 4.150 4.700 137,600 4.2952 -12.63%
2022-11-09 0 0.475 0.445 0.480 0.430 0.495 2,744,000 1,236,760 0.4507 4.750 4.450 4.800 4.300 4.950 274,400 4.5071 -3.06%
2022-11-08 0 0.490 0.475 0.490 0.450 0.520 1,444,000 686,180 0.4752 4.900 4.750 4.900 4.500 5.200 144,400 4.7519 -3.92%
2022-11-07 0 0.510 0.495 0.510 0.470 0.550 3,504,000 1,748,320 0.4989 5.100 4.950 5.100 4.700 5.500 350,400 4.9895 -7.27%
2022-11-04 0 0.550 0.530 0.550 0.510 0.580 4,508,000 2,417,800 0.5363 5.500 5.300 5.500 5.100 5.800 450,800 5.3634 -1.79%
2022-11-03 0 0.560 0.560 0.570 0.540 0.580 3,588,000 1,998,240 0.5569 5.600 5.600 5.700 5.400 5.800 358,800 5.5692 1.82%
2022-11-02 0 0.550 0.540 0.560 0.510 0.580 2,136,000 1,193,800 0.5589 5.500 5.400 5.600 5.100 5.800 213,600 5.5890 1.85%
2022-11-01 0 0.540 0.520 0.540 0.500 0.560 5,352,000 2,792,520 0.5218 5.400 5.200 5.400 5.000 5.600 535,200 5.2177 9.09%
2022-10-31 0 0.495 0.480 0.500 0.460 0.510 3,320,000 1,601,320 0.4823 4.950 4.800 5.000 4.600 5.100 332,000 4.8233 10.00%
2022-10-28 0 0.450 0.430 0.450 0.415 0.460 3,832,000 1,686,080 0.4400 4.500 4.300 4.500 4.150 4.600 383,200 4.4000 9.76%
2022-10-27 0 0.410 0.400 0.410 0.380 0.415 1,758,000 696,840 0.3964 4.100 4.000 4.100 3.800 4.150 175,800 3.9638 7.89%
2022-10-26 0 0.380 0.365 0.385 0.355 0.385 1,276,000 468,940 0.3675 3.800 3.650 3.850 3.550 3.850 127,600 3.6751 5.56%
2022-10-25 0 0.360 0.340 0.345 0.330 0.365 1,024,000 358,600 0.3502 3.600 3.400 3.450 3.300 3.650 102,400 3.5020 0.00%
2022-10-24 0 0.360 0.355 0.360 0.330 0.385 4,512,000 1,655,740 0.3670 3.600 3.550 3.600 3.300 3.850 451,200 3.6696 9.09%
2022-10-21 0 0.330 0.330 0.350 0.330 0.360 948,000 328,540 0.3466 3.300 3.300 3.500 3.300 3.600 94,800 3.4656 3.13%
2022-10-20 0 0.320 0.310 0.320 0.300 0.340 1,144,000 363,880 0.3181 3.200 3.100 3.200 3.000 3.400 114,400 3.1808 12.28%
2022-10-19 0 0.285 0.280 0.300 0.270 0.285 272,000 76,060 0.2796 2.850 2.800 3.000 2.700 2.850 27,200 2.7963 0.00%
2022-10-18 0 0.285 0.285 0.295 0.265 0.300 376,000 107,660 0.2863 2.850 2.850 2.950 2.650 3.000 37,600 2.8633 7.55%
2022-10-17 0 0.265 0.265 0.275 0.260 0.285 660,000 180,900 0.2741 2.650 2.650 2.750 2.600 2.850 66,000 2.7409 -5.36%
2022-10-14 0 0.280 0.280 0.290 0.280 0.315 1,276,000 373,440 0.2927 2.800 2.800 2.900 2.800 3.150 127,600 2.9266 -6.67%
2022-10-13 0 0.300 0.300 0.320 0.300 0.305 108,000 32,460 0.3006 3.000 3.000 3.200 3.000 3.050 10,800 3.0056 0.00%
2022-10-12 0 0.300 0.300 0.315 0.300 0.300 352,000 105,600 0.3000 3.000 3.000 3.150 3.000 3.000 35,200 3.0000 -6.25%
2022-10-11 0 0.320 0.290 0.325 0.290 0.320 288,000 86,060 0.2988 3.200 2.900 3.250 2.900 3.200 28,800 2.9882 4.92%
2022-10-10 0 0.305 0.295 0.300 0.300 0.315 196,000 59,680 0.3045 3.050 2.950 3.000 3.000 3.150 19,600 3.0449 0.00%
2022-10-07 0 0.305 0.305 0.320 0.300 0.325 116,000 35,740 0.3081 3.050 3.050 3.200 3.000 3.250 11,600 3.0810 -3.17%
2022-10-06 0 0.315 0.310 0.330 0.315 0.340 252,000 80,660 0.3201 3.150 3.100 3.300 3.150 3.400 25,200 3.2008 -7.35%
2022-10-05 0 0.340 0.305 0.340 0.300 0.340 140,000 43,520 0.3109 3.400 3.050 3.400 3.000 3.400 14,000 3.1086 7.94%
2022-10-03 0 0.315 0.305 0.310 0.315 0.330 536,000 174,860 0.3262 3.150 3.050 3.100 3.150 3.300 53,600 3.2623 -5.97%
2022-09-30 0 0.335 0.330 0.345 0.330 0.445 468,000 159,020 0.3398 3.350 3.300 3.450 3.300 4.450 46,800 3.3979 1.52%
2022-09-29 0 0.330 0.320 0.335 0.310 0.335 204,000 67,120 0.3290 3.300 3.200 3.350 3.100 3.350 20,400 3.2902 0.00%
2022-09-28 0 0.330 0.330 0.345 0.325 0.355 116,000 38,020 0.3278 3.300 3.300 3.450 3.250 3.550 11,600 3.2776 1.54%
2022-09-27 0 0.325 0.325 0.355 0.320 0.335 108,000 35,120 0.3252 3.250 3.250 3.550 3.200 3.350 10,800 3.2519 0.00%
2022-09-26 0 0.325 0.325 0.340 0.320 0.340 112,000 36,680 0.3275 3.250 3.250 3.400 3.200 3.400 11,200 3.2750 -1.52%
2022-09-23 0 0.330 0.330 0.355 0.320 0.335 360,000 118,760 0.3299 3.300 3.300 3.550 3.200 3.350 36,000 3.2989 -2.94%
2022-09-22 0 0.340 0.310 0.340 0.320 0.340 392,000 126,780 0.3234 3.400 3.100 3.400 3.200 3.400 39,200 3.2342 4.62%
2022-09-21 0 0.325 0.325 0.335 0.325 0.335 116,000 38,140 0.3288 3.250 3.250 3.350 3.250 3.350 11,600 3.2879 -2.99%
2022-09-20 0 0.335 0.325 0.340 0.310 0.340 868,000 281,480 0.3243 3.350 3.250 3.400 3.100 3.400 86,800 3.2429 1.52%
2022-09-19 0 0.330 0.330 0.345 0.330 0.335 248,000 82,700 0.3335 3.300 3.300 3.450 3.300 3.350 24,800 3.3347 -4.35%
2022-09-16 0 0.345 0.345 0.355 0.345 0.350 236,000 82,440 0.3493 3.450 3.450 3.550 3.450 3.500 23,600 3.4932 -4.17%
2022-09-15 0 0.360 0.355 0.400 0.350 0.360 224,000 78,980 0.3526 3.600 3.550 4.000 3.500 3.600 22,400 3.5259 1.41%
2022-09-14 0 0.355 0.355 0.360 0.355 0.360 348,000 124,780 0.3586 3.550 3.550 3.600 3.550 3.600 34,800 3.5856 -1.39%
2022-09-13 0 0.360 0.360 0.375 0.355 0.360 312,000 112,100 0.3593 3.600 3.600 3.750 3.550 3.600 31,200 3.5929 1.41%
2022-09-09 0 0.355 0.355 0.370 0.355 0.370 168,000 61,060 0.3635 3.550 3.550 3.700 3.550 3.700 16,800 3.6345 -4.05%
2022-09-08 0 0.370 0.360 0.370 0.355 0.370 80,000 29,180 0.3648 3.700 3.600 3.700 3.550 3.700 8,000 3.6475 4.23%
2022-09-07 0 0.355 0.355 0.360 0.350 0.360 128,000 45,600 0.3563 3.550 3.550 3.600 3.500 3.600 12,800 3.5625 -1.39%
2022-09-06 0 0.360 0.360 0.370 0.360 0.370 132,000 47,720 0.3615 3.600 3.600 3.700 3.600 3.700 13,200 3.6152 1.41%
2022-09-05 0 0.355 0.355 0.365 0.355 0.370 196,000 70,900 0.3617 3.550 3.550 3.650 3.550 3.700 19,600 3.6173 -5.33%
2022-09-02 0 0.375 0.370 0.375 0.355 0.375 116,000 42,000 0.3621 3.750 3.700 3.750 3.550 3.750 11,600 3.6207 4.17%
2022-09-01 0 0.360 0.355 0.365 0.355 0.370 160,000 57,440 0.3590 3.600 3.550 3.650 3.550 3.700 16,000 3.5900 -2.70%
2022-08-31 0 0.370 0.370 0.375 0.350 0.375 228,000 83,600 0.3667 3.700 3.700 3.750 3.500 3.750 22,800 3.6667 2.78%
2022-08-30 0 0.360 0.355 0.360 0.350 0.365 232,000 82,640 0.3562 3.600 3.550 3.600 3.500 3.650 23,200 3.5621 -4.00%
2022-08-29 0 0.375 0.375 0.385 0.350 0.375 148,000 52,920 0.3576 3.750 3.750 3.850 3.500 3.750 14,800 3.5757 4.17%
2022-08-26 0 0.360 0.355 0.360 0.340 0.365 256,000 90,140 0.3521 3.600 3.550 3.600 3.400 3.650 25,600 3.5211 4.35%
2022-08-25 0 0.345 0.340 0.355 0.340 0.350 476,000 163,560 0.3436 3.450 3.400 3.550 3.400 3.500 47,600 3.4361 -1.43%
2022-08-24 0 0.350 0.350 0.355 0.345 0.355 828,000 291,120 0.3516 3.500 3.500 3.550 3.450 3.550 82,800 3.5159 -1.41%
2022-08-23 0 0.355 0.350 0.370 0.345 0.360 456,000 159,980 0.3508 3.550 3.500 3.700 3.450 3.600 45,600 3.5083 0.00%
2022-08-22 0 0.355 0.355 0.370 0.355 0.370 504,000 181,220 0.3596 3.550 3.550 3.700 3.550 3.700 50,400 3.5956 -4.05%
2022-08-19 0 0.370 0.370 0.375 0.365 0.385 128,000 47,400 0.3703 3.700 3.700 3.750 3.650 3.850 12,800 3.7031 -1.33%
2022-08-18 0 0.375 0.375 0.380 0.365 0.400 492,000 184,800 0.3756 3.750 3.750 3.800 3.650 4.000 49,200 3.7561 -3.85%
2022-08-17 0 0.390 0.380 0.390 0.350 0.390 1,704,000 606,660 0.3560 3.900 3.800 3.900 3.500 3.900 170,400 3.5602 5.41%
2022-08-16 0 0.370 0.355 0.370 0.355 0.375 400,000 146,920 0.3673 3.700 3.550 3.700 3.550 3.750 40,000 3.6730 0.00%
2022-08-15 0 0.370 0.355 0.370 0.345 0.405 764,000 274,500 0.3593 3.700 3.550 3.700 3.450 4.050 76,400 3.5929 1.37%
2022-08-12 0 0.365 0.360 0.375 0.350 0.370 708,000 255,120 0.3603 3.650 3.600 3.750 3.500 3.700 70,800 3.6034 1.39%
2022-08-11 0 0.360 0.360 0.380 0.350 0.380 428,000 155,860 0.3642 3.600 3.600 3.800 3.500 3.800 42,800 3.6416 1.41%
2022-08-10 0 0.355 0.355 0.390 0.355 0.405 596,000 220,520 0.3700 3.550 3.550 3.900 3.550 4.050 59,600 3.7000 -5.33%
2022-08-09 0 0.375 0.375 0.400 0.355 0.415 236,000 89,000 0.3771 3.750 3.750 4.000 3.550 4.150 23,600 3.7712 0.00%
2022-08-08 0 0.375 0.355 0.375 0.350 0.390 1,036,000 373,820 0.3608 3.750 3.550 3.750 3.500 3.900 103,600 3.6083 -3.85%
2022-08-05 0 0.390 0.390 0.415 0.370 0.415 584,000 221,320 0.3790 3.900 3.900 4.150 3.700 4.150 58,400 3.7897 -2.50%
2022-08-04 0 0.400 0.385 0.415 0.370 0.420 100,000 39,180 0.3918 4.000 3.850 4.150 3.700 4.200 10,000 3.9180 1.27%
2022-08-03 0 0.395 0.375 0.400 0.365 0.400 156,000 59,780 0.3832 3.950 3.750 4.000 3.650 4.000 15,600 3.8321 0.00%
2022-08-02 0 0.395 0.375 0.395 0.360 0.395 844,000 310,020 0.3673 3.950 3.750 3.950 3.600 3.950 84,400 3.6732 -2.47%
2022-08-01 0 0.405 0.405 0.410 0.365 0.380 112,000 42,280 0.3775 4.050 4.050 4.100 3.650 3.800 11,200 3.7750 6.58%
2022-07-29 0 0.380 0.380 0.415 0.375 0.420 468,000 180,860 0.3865 3.800 3.800 4.150 3.750 4.200 46,800 3.8645 -5.00%
2022-07-28 0 0.400 0.390 0.410 0.395 0.425 136,000 55,780 0.4101 4.000 3.900 4.100 3.950 4.250 13,600 4.1015 -2.44%
2022-07-27 0 0.410 0.385 0.420 0.385 0.425 528,000 215,760 0.4086 4.100 3.850 4.200 3.850 4.250 52,800 4.0864 -2.38%
2022-07-26 0 0.420 0.405 0.420 0.415 0.550 1,116,000 485,660 0.4352 4.200 4.050 4.200 4.150 5.500 111,600 4.3518 1.20%
2022-07-25 0 0.415 0.415 0.420 0.350 0.450 768,000 306,300 0.3988 4.150 4.150 4.200 3.500 4.500 76,800 3.9883 6.41%
2022-07-22 0 0.390 0.390 0.420 0.385 0.425 1,252,000 516,120 0.4122 3.900 3.900 4.200 3.850 4.250 125,200 4.1224 -7.14%
2022-07-21 0 0.420 0.405 0.420 0.405 0.450 56,000 23,120 0.4129 4.200 4.050 4.200 4.050 4.500 5,600 4.1286 0.00%
2022-07-20 0 0.420 0.390 0.400 0.440 0.440 4,000 1,760 0.4400 4.200 3.900 4.000 4.400 4.400 400 4.4000 0.00%
2022-07-19 0 0.420 0.395 0.420 0.385 0.435 976,000 382,140 0.3915 4.200 3.950 4.200 3.850 4.350 97,600 3.9154 -1.18%
2022-07-18 0 0.425 0.430 0.435 0.385 0.435 584,000 233,340 0.3996 4.250 4.300 4.350 3.850 4.350 58,400 3.9955 -2.30%
2022-07-15 0 0.435 0.400 0.435 0.355 0.495 488,000 193,500 0.3965 4.350 4.000 4.350 3.550 4.950 48,800 3.9652 2.35%
2022-07-14 0 0.425 0.410 0.450 0.400 0.435 504,000 211,280 0.4192 4.250 4.100 4.500 4.000 4.350 50,400 4.1921 -3.41%
2022-07-13 0 0.440 0.440 0.450 0.430 0.435 692,000 300,180 0.4338 4.400 4.400 4.500 4.300 4.350 69,200 4.3379 1.15%
2022-07-12 0 0.435 0.420 0.435 0.420 0.440 80,000 34,620 0.4328 4.350 4.200 4.350 4.200 4.400 8,000 4.3275 -1.14%
2022-07-11 0 0.440 0.440 0.445 0.430 0.440 248,000 108,320 0.4368 4.400 4.400 4.450 4.300 4.400 24,800 4.3677 0.00%
2022-07-08 0 0.440 0.435 0.440 0.425 0.450 512,000 225,260 0.4400 4.400 4.350 4.400 4.250 4.500 51,200 4.3996 -3.30%
2022-07-07 0 0.455 0.440 0.455 0.440 0.455 96,000 43,520 0.4533 4.550 4.400 4.550 4.400 4.550 9,600 4.5333 0.00%
2022-07-06 0 0.455 0.455 0.480 0.450 0.470 200,000 90,200 0.4510 4.550 4.550 4.800 4.500 4.700 20,000 4.5100 -3.19%
2022-07-05 0 0.470 0.460 0.475 0.455 0.485 92,000 42,980 0.4672 4.700 4.600 4.750 4.550 4.850 9,200 4.6717 3.30%
2022-07-04 0 0.455 0.455 0.470 0.455 0.475 340,000 157,580 0.4635 4.550 4.550 4.700 4.550 4.750 34,000 4.6347 -5.21%
2022-06-30 0 0.480 0.480 0.485 0.440 0.490 184,000 85,060 0.4623 4.800 4.800 4.850 4.400 4.900 18,400 4.6228 1.05%
2022-06-29 0 0.475 0.475 0.480 0.460 0.490 88,000 41,240 0.4686 4.750 4.750 4.800 4.600 4.900 8,800 4.6864 -1.04%
2022-06-28 0 0.480 0.475 0.480 0.480 0.500 204,000 99,860 0.4895 4.800 4.750 4.800 4.800 5.000 20,400 4.8951 4.35%
2022-06-27 0 0.460 0.450 0.460 0.445 0.490 280,000 130,940 0.4676 4.600 4.500 4.600 4.450 4.900 28,000 4.6764 2.22%
2022-06-24 0 0.450 0.440 0.450 0.440 0.450 364,000 161,940 0.4449 4.500 4.400 4.500 4.400 4.500 36,400 4.4489 -1.10%
2022-06-23 0 0.455 0.440 0.455 0.430 0.460 332,000 149,300 0.4497 4.550 4.400 4.550 4.300 4.600 33,200 4.4970 0.00%
2022-06-22 0 0.455 0.455 0.460 0.450 0.470 1,004,000 455,420 0.4536 4.550 4.550 4.600 4.500 4.700 100,400 4.5361 -3.19%
2022-06-21 0 0.470 0.465 0.470 0.450 0.485 356,000 166,780 0.4685 4.700 4.650 4.700 4.500 4.850 35,600 4.6848 -2.08%
2022-06-20 0 0.480 0.480 0.490 0.455 0.510 212,000 103,700 0.4892 4.800 4.800 4.900 4.550 5.100 21,200 4.8915 -2.04%
2022-06-17 0 0.490 0.465 0.490 0.500 0.510 232,000 118,160 0.5093 4.900 4.650 4.900 5.000 5.100 23,200 5.0931 3.16%
2022-06-16 0 0.475 0.475 0.480 0.455 0.480 2,364,000 1,109,100 0.4692 4.750 4.750 4.800 4.550 4.800 236,400 4.6916 -2.06%
2022-06-15 0 0.485 0.470 0.490 0.485 0.500 2,020,000 979,820 0.4851 4.850 4.700 4.900 4.850 5.000 202,000 4.8506 -1.02%
2022-06-14 0 0.490 0.470 0.490 0.470 0.490 432,000 202,920 0.4697 4.900 4.700 4.900 4.700 4.900 43,200 4.6972 1.03%
2022-06-13 0 0.485 0.475 0.490 0.480 0.510 712,000 344,940 0.4845 4.850 4.750 4.900 4.800 5.100 71,200 4.8447 -2.02%
2022-06-10 0 0.495 0.500 0.510 0.480 0.520 252,000 124,200 0.4929 4.950 5.000 5.100 4.800 5.200 25,200 4.9286 -2.94%
2022-06-09 0 0.510 0.500 0.510 0.490 0.510 28,000 14,120 0.5043 5.100 5.000 5.100 4.900 5.100 2,800 5.0429 0.00%
2022-06-08 0 0.510 0.485 0.510 0.500 0.520 64,000 32,680 0.5106 5.100 4.850 5.100 5.000 5.200 6,400 5.1063 0.00%
2022-06-07 0 0.510 0.485 0.510 0.510 0.520 28,000 14,320 0.5114 5.100 4.850 5.100 5.100 5.200 2,800 5.1143 2.00%
2022-06-06 0 0.500 0.500 0.520 0.490 0.510 144,000 72,600 0.5042 5.000 5.000 5.200 4.900 5.100 14,400 5.0417 0.00%
2022-06-02 0 0.500 0.500 0.510 0.500 0.510 8,000 4,040 0.5050 5.000 5.000 5.100 5.000 5.100 800 5.0500 1.01%
2022-06-01 0 0.495 0.490 0.495 0.500 0.500 112,000 56,080 0.5007 4.950 4.900 4.950 5.000 5.000 11,200 5.0071 -1.00%
2022-05-31 0 0.500 0.490 0.500 0.500 0.510 128,000 65,000 0.5078 5.000 4.900 5.000 5.000 5.100 12,800 5.0781 -1.96%
2022-05-30 0 0.510 0.510 0.520 0.485 0.580 188,000 95,980 0.5105 5.100 5.100 5.200 4.850 5.800 18,800 5.1053 5.15%
2022-05-27 0 0.485 0.485 0.490 0.480 0.510 140,000 69,020 0.4930 4.850 4.850 4.900 4.800 5.100 14,000 4.9300 -2.02%
2022-05-26 0 0.495 0.495 0.500 0.495 0.510 560,000 280,400 0.5007 4.950 4.950 5.000 4.950 5.100 56,000 5.0071 -4.81%
2022-05-25 0 0.520 0.495 0.520 0.495 0.530 236,000 117,260 0.4969 5.200 4.950 5.200 4.950 5.300 23,600 4.9686 5.05%
2022-05-24 0 0.495 0.490 0.500 0.495 0.500 236,000 117,700 0.4987 4.950 4.900 5.000 4.950 5.000 23,600 4.9873 -4.81%
2022-05-23 0 0.520 0.500 0.540 0.490 0.580 1,172,000 585,840 0.4999 5.200 5.000 5.400 4.900 5.800 117,200 4.9986 1.96%
2022-05-20 0 0.510 0.510 0.520 0.510 0.560 24,000 12,520 0.5217 5.100 5.100 5.200 5.100 5.600 2,400 5.2167 -3.77%
2022-05-19 0 0.530 0.485 0.530 0.480 0.540 528,000 259,580 0.4916 5.300 4.850 5.300 4.800 5.400 52,800 4.9163 10.42%
2022-05-18 0 0.480 0.475 0.480 0.480 0.480 208,000 99,880 0.4802 4.800 4.750 4.800 4.800 4.800 20,800 4.8019 -4.00%
2022-05-17 0 0.500 0.495 0.500 0.485 0.530 596,000 299,400 0.5023 5.000 4.950 5.000 4.850 5.300 59,600 5.0235 -5.66%
2022-05-16 0 0.530 0.510 0.530 0.530 0.530 52,000 27,560 0.5300 5.300 5.100 5.300 5.300 5.300 5,200 5.3000 -1.85%
2022-05-13 0 0.540 0.510 0.550 0.450 0.520 232,000 115,640 0.4984 5.400 5.100 5.500 4.500 5.200 23,200 4.9845 5.88%
2022-05-12 0 0.510 0.500 0.510 0.500 0.520 1,576,000 794,800 0.5043 5.100 5.000 5.100 5.000 5.200 157,600 5.0431 -7.27%
2022-05-11 0 0.550 0.540 0.570 0.540 0.550 220,000 120,880 0.5495 5.500 5.400 5.700 5.400 5.500 22,000 5.4945 0.00%
2022-05-10 0 0.550 0.530 0.550 0.550 0.570 176,000 97,760 0.5555 5.500 5.300 5.500 5.500 5.700 17,600 5.5545 -3.51%
2022-05-06 0 0.570 0.590 0.600 0.570 0.600 16,000 9,360 0.5850 5.700 5.900 6.000 5.700 6.000 1,600 5.8500 0.00%
2022-05-05 0 0.570 0.570 0.580 0.540 0.580 340,000 185,520 0.5456 5.700 5.700 5.800 5.400 5.800 34,000 5.4565 1.79%
2022-05-04 0 0.560 0.560 0.570 0.560 0.610 244,000 136,840 0.5608 5.600 5.600 5.700 5.600 6.100 24,400 5.6082 -5.08%
2022-05-03 0 0.590 0.570 0.600 0.580 0.590 84,000 49,360 0.5876 5.900 5.700 6.000 5.800 5.900 8,400 5.8762 3.51%
2022-04-29 0 0.570 0.570 0.580 0.550 0.570 172,000 96,120 0.5588 5.700 5.700 5.800 5.500 5.700 17,200 5.5884 -1.72%
2022-04-28 0 0.580 0.530 0.580 0.580 0.580 16,000 9,280 0.5800 5.800 5.300 5.800 5.800 5.800 1,600 5.8000 1.75%
2022-04-27 0 0.570 0.550 0.580 0.540 0.590 636,000 362,400 0.5698 5.700 5.500 5.800 5.400 5.900 63,600 5.6981 0.00%
2022-04-26 0 0.570 0.560 0.580 0.550 0.590 152,000 87,680 0.5768 5.700 5.600 5.800 5.500 5.900 15,200 5.7684 1.79%
2022-04-25 0 0.560 0.560 0.580 0.560 0.600 176,000 99,000 0.5625 5.600 5.600 5.800 5.600 6.000 17,600 5.6250 -6.67%
2022-04-22 0 0.600 0.560 0.600 0.550 0.620 520,000 316,360 0.6084 6.000 5.600 6.000 5.500 6.200 52,000 6.0838 1.69%
2022-04-21 0 0.590 0.560 0.590 0.540 0.590 324,000 184,680 0.5700 5.900 5.600 5.900 5.400 5.900 32,400 5.7000 -1.67%
2022-04-20 0 0.600 0.580 0.600 0.560 0.620 416,000 243,760 0.5860 6.000 5.800 6.000 5.600 6.200 41,600 5.8596 -6.25%
2022-04-19 0 0.640 0.620 0.640 0.640 0.640 380,000 242,880 0.6392 6.400 6.200 6.400 6.400 6.400 38,000 6.3916 0.00%
2022-04-14 0 0.640 0.620 0.640 0.640 0.650 316,000 203,720 0.6447 6.400 6.200 6.400 6.400 6.500 31,600 6.4468 0.00%
2022-04-13 0 0.640 0.630 0.640 0.640 0.660 1,160,000 744,120 0.6415 6.400 6.300 6.400 6.400 6.600 116,000 6.4148 0.00%
2022-04-12 0 0.640 0.640 0.650 0.620 0.650 448,000 283,360 0.6325 6.400 6.400 6.500 6.200 6.500 44,800 6.3250 1.59%
2022-04-11 0 0.630 0.620 0.630 0.620 0.630 144,000 89,960 0.6247 6.300 6.200 6.300 6.200 6.300 14,400 6.2472 -3.08%
2022-04-08 0 0.650 0.620 0.650 0.620 0.650 244,000 151,960 0.6228 6.500 6.200 6.500 6.200 6.500 24,400 6.2279 1.56%
2022-04-07 0 0.640 0.620 0.640 0.620 0.660 540,000 341,800 0.6330 6.400 6.200 6.400 6.200 6.600 54,000 6.3296 1.59%
2022-04-06 0 0.630 0.630 0.640 0.630 0.670 600,000 391,840 0.6531 6.300 6.300 6.400 6.300 6.700 60,000 6.5307 0.00%
2022-04-04 0 0.630 0.630 0.640 0.620 0.680 260,000 172,040 0.6617 6.300 6.300 6.400 6.200 6.800 26,000 6.6169 1.61%
2022-04-01 0 0.620 0.610 0.620 0.610 0.650 468,000 293,600 0.6274 6.200 6.100 6.200 6.100 6.500 46,800 6.2735 0.00%
2022-03-31 0 0.620 0.620 0.630 0.590 0.650 776,000 483,480 0.6230 6.200 6.200 6.300 5.900 6.500 77,600 6.2304 3.33%
2022-03-30 0 0.600 0.590 0.600 0.590 0.750 5,768,000 3,706,880 0.6427 6.000 5.900 6.000 5.900 7.500 576,800 6.4266 7.14%
2022-03-29 0 0.560 0.540 0.560 0.520 0.650 5,724,000 3,306,200 0.5776 5.600 5.400 5.600 5.200 6.500 572,400 5.7760 14.29%
2022-03-28 0 0.490 0.480 0.500 0.475 0.510 2,696,000 1,308,220 0.4852 4.900 4.800 5.000 4.750 5.100 269,600 4.8524 -2.00%
2022-03-25 0 0.500 0.480 0.500 0.480 0.510 1,032,000 505,920 0.4902 5.000 4.800 5.000 4.800 5.100 103,200 4.9023 4.17%
2022-03-24 0 0.480 0.470 0.480 0.470 0.530 646,000 311,100 0.4816 4.800 4.700 4.800 4.700 5.300 64,600 4.8158 1.05%
2022-03-23 0 0.475 0.470 0.480 0.435 0.480 80,000 38,220 0.4778 4.750 4.700 4.800 4.350 4.800 8,000 4.7775 -1.04%
2022-03-22 0 0.480 0.470 0.480 0.470 0.480 192,000 90,560 0.4717 4.800 4.700 4.800 4.700 4.800 19,200 4.7167 -2.04%
2022-03-21 0 0.490 0.480 0.495 0.470 0.500 864,000 412,340 0.4772 4.900 4.800 4.950 4.700 5.000 86,400 4.7725 2.08%
2022-03-18 0 0.480 0.465 0.480 0.460 0.530 348,000 162,240 0.4662 4.800 4.650 4.800 4.600 5.300 34,800 4.6621 4.35%
2022-03-17 0 0.460 0.460 0.470 0.430 0.480 616,000 283,500 0.4602 4.600 4.600 4.700 4.300 4.800 61,600 4.6023 4.55%
2022-03-16 0 0.440 0.430 0.440 0.420 0.550 2,296,000 1,015,080 0.4421 4.400 4.300 4.400 4.200 5.500 229,600 4.4211 3.53%
2022-03-15 0 0.425 0.410 0.435 0.415 0.500 1,000,000 456,700 0.4567 4.250 4.100 4.350 4.150 5.000 100,000 4.5670 -13.27%
2022-03-14 0 0.490 0.480 0.490 0.475 0.510 1,212,000 600,340 0.4953 4.900 4.800 4.900 4.750 5.100 121,200 4.9533 -7.55%
2022-03-11 0 0.530 0.520 0.540 0.510 0.560 660,000 343,800 0.5209 5.300 5.200 5.400 5.100 5.600 66,000 5.2091 -3.64%
2022-03-10 0 0.550 0.520 0.570 0.520 0.570 364,000 194,480 0.5343 5.500 5.200 5.700 5.200 5.700 36,400 5.3429 1.85%
2022-03-09 0 0.540 0.510 0.540 0.500 0.550 3,124,000 1,593,880 0.5102 5.400 5.100 5.400 5.000 5.500 312,400 5.1020 -5.26%
2022-03-08 0 0.570 0.540 0.570 0.540 0.570 280,000 154,000 0.5500 5.700 5.400 5.700 5.400 5.700 28,000 5.5000 -3.39%
2022-03-07 0 0.590 0.540 0.590 0.550 0.600 372,000 205,160 0.5515 5.900 5.400 5.900 5.500 6.000 37,200 5.5151 3.51%
2022-03-04 0 0.570 0.550 0.580 0.550 0.570 164,000 90,760 0.5534 5.700 5.500 5.800 5.500 5.700 16,400 5.5341 -1.72%
2022-03-03 0 0.580 0.550 0.580 0.550 0.580 200,000 112,000 0.5600 5.800 5.500 5.800 5.500 5.800 20,000 5.6000 -1.69%
2022-03-02 0 0.590 0.550 0.590 0.520 0.590 648,000 355,560 0.5487 5.900 5.500 5.900 5.200 5.900 64,800 5.4870 0.00%
2022-03-01 0 0.590 0.590 0.600 0.560 0.610 712,000 406,600 0.5711 5.900 5.900 6.000 5.600 6.100 71,200 5.7107 -1.67%
2022-02-28 0 0.600 0.590 0.600 0.590 0.600 416,000 249,160 0.5989 6.000 5.900 6.000 5.900 6.000 41,600 5.9894 -1.64%
2022-02-25 0 0.610 0.600 0.620 0.560 0.610 328,000 188,560 0.5749 6.100 6.000 6.200 5.600 6.100 32,800 5.7488 3.39%
2022-02-24 0 0.590 0.580 0.590 0.590 0.650 256,000 153,920 0.6013 5.900 5.800 5.900 5.900 6.500 25,600 6.0125 -4.84%
2022-02-23 0 0.620 0.590 0.620 0.620 0.630 328,000 203,760 0.6212 6.200 5.900 6.200 6.200 6.300 32,800 6.2122 1.64%
2022-02-22 0 0.610 0.610 0.630 0.530 0.610 2,340,000 1,383,280 0.5911 6.100 6.100 6.300 5.300 6.100 234,000 5.9115 0.00%
2022-02-21 0 0.610 0.590 0.610 0.590 0.610 72,000 43,360 0.6022 6.100 5.900 6.100 5.900 6.100 7,200 6.0222 0.00%
2022-02-18 0 0.610 0.610 0.620 0.590 0.620 88,000 53,000 0.6023 6.100 6.100 6.200 5.900 6.200 8,800 6.0227 -1.61%
2022-02-17 0 0.620 0.590 0.620 0.580 0.620 872,000 514,560 0.5901 6.200 5.900 6.200 5.800 6.200 87,200 5.9009 0.00%
2022-02-16 0 0.620 0.590 0.620 0.610 0.630 40,000 24,960 0.6240 6.200 5.900 6.200 6.100 6.300 4,000 6.2400 1.64%
2022-02-15 0 0.610 0.590 0.620 0.620 0.620 48,000 29,760 0.6200 6.100 5.900 6.200 6.200 6.200 4,800 6.2000 -1.61%
2022-02-14 0 0.620 0.590 0.630 0.590 0.670 120,000 73,120 0.6093 6.200 5.900 6.300 5.900 6.700 12,000 6.0933 0.00%
2022-02-11 0 0.620 0.600 0.630 0.620 0.660 164,000 101,840 0.6210 6.200 6.000 6.300 6.200 6.600 16,400 6.2098 0.00%
2022-02-10 0 0.620 0.620 0.630 0.620 0.660 272,000 171,240 0.6296 6.200 6.200 6.300 6.200 6.600 27,200 6.2956 -1.59%
2022-02-09 0 0.630 0.610 0.640 0.610 0.680 408,000 254,640 0.6241 6.300 6.100 6.400 6.100 6.800 40,800 6.2412 1.61%
2022-02-08 0 0.620 0.600 0.620 0.600 0.640 204,000 122,800 0.6020 6.200 6.000 6.200 6.000 6.400 20,400 6.0196 1.64%
2022-02-07 0 0.610 0.610 0.630 0.610 0.670 140,000 90,440 0.6460 6.100 6.100 6.300 6.100 6.700 14,000 6.4600 0.00%
2022-02-04 0 0.610 0.590 0.610 0.610 0.620 64,000 39,440 0.6163 6.100 5.900 6.100 6.100 6.200 6,400 6.1625 0.00%
2022-01-31 0 0.610 0.590 0.610 - - 0 0 - 6.100 5.900 6.100 - - 0 - -1.61%
2022-01-28 0 0.620 0.590 0.620 0.590 0.620 20,000 11,920 0.5960 6.200 5.900 6.200 5.900 6.200 2,000 5.9600 0.00%
2022-01-27 0 0.620 0.580 0.620 0.590 0.680 444,000 269,640 0.6073 6.200 5.800 6.200 5.900 6.800 44,400 6.0730 0.00%
2022-01-26 0 0.620 0.600 0.620 0.590 0.650 396,000 254,240 0.6420 6.200 6.000 6.200 5.900 6.500 39,600 6.4202 1.64%
2022-01-25 0 0.610 0.600 0.610 0.590 0.620 76,000 45,720 0.6016 6.100 6.000 6.100 5.900 6.200 7,600 6.0158 -3.17%
2022-01-24 0 0.630 0.600 0.640 0.580 0.640 1,092,000 676,160 0.6192 6.300 6.000 6.400 5.800 6.400 109,200 6.1919 0.00%
2022-01-21 0 0.630 0.570 0.630 0.570 0.650 240,000 146,520 0.6105 6.300 5.700 6.300 5.700 6.500 24,000 6.1050 3.28%
2022-01-20 0 0.610 0.600 0.610 0.610 0.630 92,000 56,840 0.6178 6.100 6.000 6.100 6.100 6.300 9,200 6.1783 0.00%
2022-01-19 0 0.610 0.560 0.610 0.580 0.630 452,000 273,880 0.6059 6.100 5.600 6.100 5.800 6.300 45,200 6.0593 0.00%
2022-01-18 0 0.610 0.600 0.610 0.610 0.620 240,000 146,480 0.6103 6.100 6.000 6.100 6.100 6.200 24,000 6.1033 0.00%
2022-01-17 0 0.610 0.610 0.640 0.600 0.650 556,000 337,640 0.6073 6.100 6.100 6.400 6.000 6.500 55,600 6.0727 1.67%
2022-01-14 0 0.600 0.600 0.610 0.580 0.620 1,048,000 620,440 0.5920 6.000 6.000 6.100 5.800 6.200 104,800 5.9202 -3.23%
2022-01-13 0 0.620 0.610 0.620 0.610 0.630 184,000 114,080 0.6200 6.200 6.100 6.200 6.100 6.300 18,400 6.2000 -3.12%
2022-01-12 0 0.640 0.610 0.640 0.590 0.640 108,000 66,160 0.6126 6.400 6.100 6.400 5.900 6.400 10,800 6.1259 3.23%
2022-01-11 0 0.620 0.620 0.630 0.610 0.650 716,000 440,160 0.6147 6.200 6.200 6.300 6.100 6.500 71,600 6.1475 -4.62%
2022-01-10 0 0.650 0.640 0.650 0.650 0.650 376,000 244,400 0.6500 6.500 6.400 6.500 6.500 6.500 37,600 6.5000 -1.52%
2022-01-07 0 0.660 0.630 0.660 0.620 0.680 628,000 395,640 0.6300 6.600 6.300 6.600 6.200 6.800 62,800 6.3000 -1.49%
2022-01-06 0 0.670 0.630 0.670 0.640 0.670 164,000 105,400 0.6427 6.700 6.300 6.700 6.400 6.700 16,400 6.4268 3.08%
2022-01-05 0 0.650 0.630 0.650 0.630 0.660 908,000 588,880 0.6485 6.500 6.300 6.500 6.300 6.600 90,800 6.4855 -1.52%
2022-01-04 0 0.660 0.650 0.660 0.640 0.670 384,000 251,640 0.6553 6.600 6.500 6.600 6.400 6.700 38,400 6.5531 1.54%
2022-01-03 0 0.650 0.620 0.650 0.620 0.700 684,000 432,320 0.6320 6.500 6.200 6.500 6.200 7.000 68,400 6.3205 0.00%
2021-12-31 0 0.650 0.650 0.660 0.630 0.670 824,000 536,320 0.6509 6.500 6.500 6.600 6.300 6.700 82,400 6.5087 -4.41%
2021-12-30 0 0.680 0.680 0.690 0.670 0.690 368,000 249,920 0.6791 6.800 6.800 6.900 6.700 6.900 36,800 6.7913 -2.86%
2021-12-29 0 0.700 0.670 0.700 0.670 0.710 976,000 670,360 0.6868 7.000 6.700 7.000 6.700 7.100 97,600 6.8684 0.00%
2021-12-28 0 0.700 0.690 0.720 0.680 0.700 436,000 301,600 0.6917 7.000 6.900 7.200 6.800 7.000 43,600 6.9174 2.94%
2021-12-24 0 0.680 0.660 0.680 0.660 0.690 824,000 554,360 0.6728 6.800 6.600 6.800 6.600 6.900 82,400 6.7277 0.00%
2021-12-23 0 0.680 0.670 0.680 0.670 0.700 1,156,000 793,120 0.6861 6.800 6.700 6.800 6.700 7.000 115,600 6.8609 -1.45%
2021-12-22 0 0.690 0.690 0.700 0.680 0.750 2,256,000 1,643,960 0.7287 6.900 6.900 7.000 6.800 7.500 225,600 7.2871 0.00%
2021-12-21 0 0.690 0.680 0.690 0.690 0.730 1,256,000 883,040 0.7031 6.900 6.800 6.900 6.900 7.300 125,600 7.0306 0.00%
2021-12-20 0 0.690 0.680 0.690 0.670 0.760 7,468,000 5,339,000 0.7149 6.900 6.800 6.900 6.700 7.600 746,800 7.1492 -4.17%
2021-12-17 0 0.720 0.720 0.750 0.680 0.720 40,000 28,320 0.7080 7.200 7.200 7.500 6.800 7.200 4,000 7.0800 0.00%
2021-12-16 0 0.720 0.720 0.750 0.710 0.770 440,000 323,120 0.7344 7.200 7.200 7.500 7.100 7.700 44,000 7.3436 1.41%
2021-12-15 0 0.710 0.700 0.730 0.680 0.790 1,264,000 896,920 0.7096 7.100 7.000 7.300 6.800 7.900 126,400 7.0959 4.41%
2021-12-14 0 0.680 0.670 0.690 0.680 0.720 252,000 174,440 0.6922 6.800 6.700 6.900 6.800 7.200 25,200 6.9222 -2.86%
2021-12-13 0 0.700 0.690 0.700 0.670 0.730 1,676,000 1,136,480 0.6781 7.000 6.900 7.000 6.700 7.300 167,600 6.7809 1.45%
2021-12-10 0 0.690 0.660 0.690 0.670 0.740 2,112,000 1,442,800 0.6831 6.900 6.600 6.900 6.700 7.400 211,200 6.8314 -4.17%
2021-12-09 0 0.720 0.720 0.740 0.670 0.790 6,028,000 4,349,280 0.7215 7.200 7.200 7.400 6.700 7.900 602,800 7.2151 -2.70%
2021-12-08 0 0.740 0.700 0.750 0.700 0.760 1,264,000 893,880 0.7072 7.400 7.000 7.500 7.000 7.600 126,400 7.0718 -3.90%
2021-12-07 0 0.770 0.730 0.770 0.760 0.770 96,000 73,000 0.7604 7.700 7.300 7.700 7.600 7.700 9,600 7.6042 -1.28%
2021-12-06 0 0.780 0.720 0.790 0.720 0.790 288,000 211,840 0.7356 7.800 7.200 7.900 7.200 7.900 28,800 7.3556 -2.50%
2021-12-03 0 0.800 0.750 0.800 0.730 0.810 464,000 353,360 0.7616 8.000 7.500 8.000 7.300 8.100 46,400 7.6155 0.00%
2021-12-02 0 0.800 0.760 0.800 0.780 0.810 152,000 120,040 0.7897 8.000 7.600 8.000 7.800 8.100 15,200 7.8974 1.27%
2021-12-01 0 0.790 0.780 0.800 0.780 0.800 408,000 318,760 0.7813 7.900 7.800 8.000 7.800 8.000 40,800 7.8127 -1.25%
2021-11-30 0 0.800 0.790 0.810 0.790 0.800 280,000 222,000 0.7929 8.000 7.900 8.100 7.900 8.000 28,000 7.9286 0.00%
2021-11-29 0 0.800 0.800 0.810 0.790 0.860 132,000 106,400 0.8061 8.000 8.000 8.100 7.900 8.600 13,200 8.0606 2.56%
2021-11-26 0 0.780 0.780 0.790 0.760 0.820 2,982,000 2,330,920 0.7817 7.800 7.800 7.900 7.600 8.200 298,200 7.8166 -7.14%
2021-11-25 0 0.840 0.820 0.840 0.810 0.870 932,000 767,360 0.8233 8.400 8.200 8.400 8.100 8.700 93,200 8.2335 -1.18%
2021-11-24 0 0.850 0.840 0.860 0.840 0.980 840,000 723,320 0.8611 8.500 8.400 8.600 8.400 9.800 84,000 8.6110 0.00%
2021-11-23 0 0.850 0.850 0.860 0.850 0.890 1,176,000 1,017,680 0.8654 8.500 8.500 8.600 8.500 8.900 117,600 8.6537 -1.16%
2021-11-22 0 0.860 0.860 0.880 0.840 0.890 812,000 696,200 0.8574 8.600 8.600 8.800 8.400 8.900 81,200 8.5739 3.61%
2021-11-19 0 0.830 0.820 0.830 0.810 0.850 740,000 612,080 0.8271 8.300 8.200 8.300 8.100 8.500 74,000 8.2714 -2.35%
2021-11-18 0 0.850 0.820 0.850 0.830 0.860 232,000 195,320 0.8419 8.500 8.200 8.500 8.300 8.600 23,200 8.4190 -1.16%
2021-11-17 0 0.860 0.840 0.860 0.830 0.860 1,036,000 882,800 0.8521 8.600 8.400 8.600 8.300 8.600 103,600 8.5212 -2.27%
2021-11-16 0 0.880 0.850 0.880 0.830 0.910 1,348,000 1,164,200 0.8636 8.800 8.500 8.800 8.300 9.100 134,800 8.6365 0.00%
2021-11-15 0 0.880 0.880 0.910 0.860 0.910 876,000 765,600 0.8740 8.800 8.800 9.100 8.600 9.100 87,600 8.7397 -3.30%
2021-11-12 0 0.910 0.890 0.900 0.870 0.960 736,000 668,560 0.9084 9.100 8.900 9.000 8.700 9.600 73,600 9.0837 -2.15%
2021-11-11 0 0.930 0.900 0.930 0.900 0.930 444,000 402,520 0.9066 9.300 9.000 9.300 9.000 9.300 44,400 9.0658 1.09%
2021-11-10 0 0.920 0.920 0.930 0.900 0.940 584,000 538,400 0.9219 9.200 9.200 9.300 9.000 9.400 58,400 9.2192 1.10%
2021-11-09 0 0.910 0.910 0.920 0.900 0.990 1,972,000 1,818,920 0.9224 9.100 9.100 9.200 9.000 9.900 197,200 9.2237 -7.14%
2021-11-08 0 0.980 0.970 0.980 0.940 1.030 5,360,000 5,241,000 0.9778 9.800 9.700 9.800 9.400 10.30 536,000 9.7780 8.89%
2021-11-05 0 0.900 0.900 0.910 0.850 0.920 2,524,000 2,261,240 0.8959 9.000 9.000 9.100 8.500 9.200 252,400 8.9590 3.45%
2021-11-04 0 0.870 0.870 0.880 0.820 0.920 1,112,000 963,280 0.8663 8.700 8.700 8.800 8.200 9.200 111,200 8.6626 6.10%
2021-11-03 0 0.820 0.810 0.820 0.800 0.860 1,216,000 995,320 0.8185 8.200 8.100 8.200 8.000 8.600 121,600 8.1852 -2.38%
2021-11-02 0 0.840 0.820 0.840 0.820 0.920 2,364,000 2,054,360 0.8690 8.400 8.200 8.400 8.200 9.200 236,400 8.6902 -2.33%
2021-11-01 0 0.860 0.850 0.860 0.700 0.960 11,728,000 10,208,840 0.8705 8.600 8.500 8.600 7.000 9.600 1,172,800 8.7047 24.64%
2021-10-29 0 0.690 0.670 0.690 0.650 0.730 2,392,000 1,615,600 0.6754 6.900 6.700 6.900 6.500 7.300 239,200 6.7542 1.47%
2021-10-28 0 0.680 0.660 0.680 0.650 0.690 1,016,000 676,480 0.6658 6.800 6.600 6.800 6.500 6.900 101,600 6.6583 1.49%
2021-10-27 0 0.670 0.640 0.670 0.590 0.710 4,768,000 3,153,400 0.6614 6.700 6.400 6.700 5.900 7.100 476,800 6.6137 6.35%
2021-10-26 0 0.630 0.610 0.630 0.590 0.700 7,336,000 4,647,040 0.6335 6.300 6.100 6.300 5.900 7.000 733,600 6.3346 -10.00%
2021-10-25 0 0.700 0.680 0.700 0.640 0.790 9,768,000 6,839,040 0.7001 7.000 6.800 7.000 6.400 7.900 976,800 7.0015 -11.39%
2021-10-22 0 0.790 0.790 0.810 0.790 0.860 3,336,000 2,709,080 0.8121 7.900 7.900 8.100 7.900 8.600 333,600 8.1207 -8.14%
2021-10-21 0 0.860 0.840 0.860 0.780 0.880 7,648,000 6,386,000 0.8350 8.600 8.400 8.600 7.800 8.800 764,800 8.3499 -1.15%
2021-10-20 0 0.870 0.870 0.880 0.870 0.950 5,164,000 4,631,280 0.8968 8.700 8.700 8.800 8.700 9.500 516,400 8.9684 -4.40%
2021-10-19 0 0.910 0.910 0.920 0.880 1.080 16,144,000 15,654,560 0.9697 9.100 9.100 9.200 8.800 10.80 1,614,400 9.6968 -17.27%
2021-10-18 0 1.100 1.080 1.100 0.970 1.380 39,844,000 46,661,840 1.1711 11.00 10.80 11.00 9.700 13.80 3,984,400 11.711 0.00%
2021-10-15 0 1.100 1.090 1.100 0.820 1.130 27,090,000 27,395,460 1.0113 11.00 10.90 11.00 8.200 11.30 2,709,000 10.113 34.15%
2021-10-12 0 0.820 0.810 0.830 0.760 0.820 3,268,000 2,579,200 0.7892 8.200 8.100 8.300 7.600 8.200 326,800 7.8923 5.13%
2021-10-11 0 0.780 0.780 0.790 0.780 0.840 692,000 555,440 0.8027 7.800 7.800 7.900 7.800 8.400 69,200 8.0266 0.00%
2021-10-08 0 0.780 0.780 0.800 0.780 0.810 660,000 519,560 0.7872 7.800 7.800 8.000 7.800 8.100 66,000 7.8721 -2.50%
2021-10-07 0 0.800 0.790 0.800 0.760 0.830 712,000 576,800 0.8101 8.000 7.900 8.000 7.600 8.300 71,200 8.1011 2.56%
2021-10-06 0 0.780 0.770 0.780 0.770 0.790 456,000 357,480 0.7839 7.800 7.700 7.800 7.700 7.900 45,600 7.8395 0.00%
2021-10-05 0 0.780 0.780 0.800 0.760 0.800 1,188,000 931,800 0.7843 7.800 7.800 8.000 7.600 8.000 118,800 7.8434 -1.27%
2021-10-04 0 0.790 0.790 0.800 0.760 0.790 356,000 279,080 0.7839 7.900 7.900 8.000 7.600 7.900 35,600 7.8393 0.00%
2021-09-30 0 0.790 0.790 0.800 0.790 0.820 1,372,000 1,092,240 0.7961 7.900 7.900 8.000 7.900 8.200 137,200 7.9609 -1.25%
2021-09-29 0 0.800 0.800 0.810 0.790 0.830 1,068,000 859,160 0.8045 8.000 8.000 8.100 7.900 8.300 106,800 8.0446 0.00%
2021-09-28 0 0.800 0.800 0.810 0.790 0.810 708,000 568,440 0.8029 8.000 8.000 8.100 7.900 8.100 70,800 8.0288 0.00%
2021-09-27 0 0.800 0.800 0.830 0.800 0.840 348,000 285,360 0.8200 8.000 8.000 8.300 8.000 8.400 34,800 8.2000 -1.23%
2021-09-24 0 0.810 0.800 0.820 0.800 0.850 1,432,000 1,159,400 0.8096 8.100 8.000 8.200 8.000 8.500 143,200 8.0964 -1.22%
2021-09-23 0 0.820 0.820 0.840 0.780 0.850 3,464,000 2,858,080 0.8251 8.200 8.200 8.400 7.800 8.500 346,400 8.2508 6.49%
2021-09-21 0 0.770 0.770 0.790 0.760 0.780 472,000 363,720 0.7706 7.700 7.700 7.900 7.600 7.800 47,200 7.7059 -3.75%
2021-09-20 0 0.800 0.800 0.820 0.750 0.850 880,000 708,960 0.8056 8.000 8.000 8.200 7.500 8.500 88,000 8.0564 1.27%
2021-09-17 0 0.790 0.790 0.820 0.790 0.830 2,296,000 1,859,400 0.8098 7.900 7.900 8.200 7.900 8.300 229,600 8.0984 -1.25%
2021-09-16 0 0.800 0.800 0.820 0.790 0.840 2,688,000 2,155,160 0.8018 8.000 8.000 8.200 7.900 8.400 268,800 8.0177 0.00%
2021-09-15 0 0.800 0.800 0.820 0.770 0.830 4,244,000 3,403,480 0.8020 8.000 8.000 8.200 7.700 8.300 424,400 8.0195 1.27%
2021-09-14 0 0.790 0.790 0.800 0.760 0.800 684,000 534,760 0.7818 7.900 7.900 8.000 7.600 8.000 68,400 7.8181 0.00%
2021-09-13 0 0.790 0.790 0.810 0.760 0.830 2,368,000 1,914,040 0.8083 7.900 7.900 8.100 7.600 8.300 236,800 8.0829 -1.25%
2021-09-10 0 0.800 0.800 0.820 0.770 0.820 2,364,000 1,906,960 0.8067 8.000 8.000 8.200 7.700 8.200 236,400 8.0667 1.27%
2021-09-09 0 0.790 0.790 0.810 0.790 0.840 2,560,000 2,071,840 0.8093 7.900 7.900 8.100 7.900 8.400 256,000 8.0931 -2.47%
2021-09-08 0 0.810 0.810 0.820 0.810 0.840 1,744,000 1,423,080 0.8160 8.100 8.100 8.200 8.100 8.400 174,400 8.1599 0.00%
2021-09-07 0 0.810 0.810 0.850 0.800 0.900 4,736,000 3,996,560 0.8439 8.100 8.100 8.500 8.000 9.000 473,600 8.4387 -1.22%
2021-09-06 0 0.820 0.810 0.840 0.800 0.840 2,116,000 1,750,800 0.8274 8.200 8.100 8.400 8.000 8.400 211,600 8.2741 -1.20%
2021-09-03 0 0.830 0.800 0.830 0.690 0.860 5,332,000 4,060,520 0.7615 8.300 8.000 8.300 6.900 8.600 533,200 7.6154 13.70%
2021-09-02 0 0.730 0.680 0.700 0.670 0.730 1,660,000 1,179,920 0.7108 7.300 6.800 7.000 6.700 7.300 166,000 7.1080 7.35%
2021-09-01 0 0.680 0.680 0.700 0.680 0.720 1,036,000 717,560 0.6926 6.800 6.800 7.000 6.800 7.200 103,600 6.9263 -2.86%
2021-08-31 0 0.700 0.700 0.720 0.690 0.720 1,376,000 972,320 0.7066 7.000 7.000 7.200 6.900 7.200 137,600 7.0663 -1.41%
2021-08-30 0 0.710 0.710 0.730 0.690 0.770 3,368,000 2,438,320 0.7240 7.100 7.100 7.300 6.900 7.700 336,800 7.2397 -2.74%
2021-08-27 0 0.730 0.730 0.750 0.570 0.780 11,312,000 7,909,560 0.6992 7.300 7.300 7.500 5.700 7.800 1,131,200 6.9922 1.39%
2021-08-26 0 0.720 0.590 0.720 0.485 0.900 4,664,000 2,607,260 0.5590 7.200 5.900 7.200 4.850 9.000 466,400 5.5902 46.94%
2021-08-25 0 0.490 0.490 0.520 0.485 0.520 2,420,000 1,224,240 0.5059 4.900 4.900 5.200 4.850 5.200 242,000 5.0588 -5.77%
2021-08-24 0 0.520 0.495 0.520 0.480 0.520 500,000 248,100 0.4962 5.200 4.950 5.200 4.800 5.200 50,000 4.9620 8.33%
2021-08-23 0 0.480 0.470 0.480 0.460 0.510 1,404,000 670,260 0.4774 4.800 4.700 4.800 4.600 5.100 140,400 4.7739 0.00%
2021-08-20 0 0.480 0.480 0.500 0.470 0.490 520,000 251,540 0.4837 4.800 4.800 5.000 4.700 4.900 52,000 4.8373 -4.00%
2021-08-19 0 0.500 0.500 0.510 0.490 0.510 136,000 67,540 0.4966 5.000 5.000 5.100 4.900 5.100 13,600 4.9662 -1.96%
2021-08-18 0 0.510 0.490 0.510 0.490 0.510 1,160,000 578,760 0.4989 5.100 4.900 5.100 4.900 5.100 116,000 4.9893 2.00%
2021-08-17 0 0.500 0.500 0.510 0.500 0.520 792,000 399,800 0.5048 5.000 5.000 5.100 5.000 5.200 79,200 5.0480 -3.85%
2021-08-16 0 0.520 0.520 0.530 0.490 0.520 1,148,000 589,640 0.5136 5.200 5.200 5.300 4.900 5.200 114,800 5.1362 1.96%
2021-08-13 0 0.510 0.510 0.530 0.510 0.540 680,000 354,080 0.5207 5.100 5.100 5.300 5.100 5.400 68,000 5.2071 -5.56%
2021-08-12 0 0.540 0.520 0.530 0.510 0.560 748,000 404,720 0.5411 5.400 5.200 5.300 5.100 5.600 74,800 5.4107 3.85%
2021-08-11 0 0.520 0.510 0.520 0.495 0.530 416,000 212,760 0.5114 5.200 5.100 5.200 4.950 5.300 41,600 5.1144 1.96%
2021-08-10 0 0.510 0.500 0.510 0.460 0.510 192,000 93,000 0.4844 5.100 5.000 5.100 4.600 5.100 19,200 4.8438 2.00%
2021-08-09 0 0.500 0.490 0.510 0.495 0.510 512,000 256,300 0.5006 5.000 4.900 5.100 4.950 5.100 51,200 5.0059 0.00%
2021-08-06 0 0.500 0.500 0.530 0.500 0.560 416,000 218,720 0.5258 5.000 5.000 5.300 5.000 5.600 41,600 5.2577 -1.96%
2021-08-05 0 0.510 0.510 0.530 0.465 0.580 652,000 331,220 0.5080 5.100 5.100 5.300 4.650 5.800 65,200 5.0801 2.00%
2021-08-04 0 0.500 0.495 0.500 0.485 0.520 936,000 470,400 0.5026 5.000 4.950 5.000 4.850 5.200 93,600 5.0256 -3.85%
2021-08-03 0 0.520 0.510 0.520 0.500 0.540 1,120,000 574,640 0.5131 5.200 5.100 5.200 5.000 5.400 112,000 5.1307 -5.45%
2021-08-02 0 0.550 0.530 0.550 0.530 0.570 260,000 142,640 0.5486 5.500 5.300 5.500 5.300 5.700 26,000 5.4862 3.77%
2021-07-30 0 0.530 0.520 0.540 0.520 0.550 276,000 145,520 0.5272 5.300 5.200 5.400 5.200 5.500 27,600 5.2725 -3.64%
2021-07-29 0 0.550 0.530 0.540 0.530 0.570 396,000 215,120 0.5432 5.500 5.300 5.400 5.300 5.700 39,600 5.4323 1.85%
2021-07-28 0 0.540 0.530 0.550 0.510 0.580 228,000 120,960 0.5305 5.400 5.300 5.500 5.100 5.800 22,800 5.3053 0.00%
2021-07-27 0 0.540 0.540 0.560 0.530 0.560 408,000 221,920 0.5439 5.400 5.400 5.600 5.300 5.600 40,800 5.4392 0.00%
2021-07-26 0 0.540 0.530 0.540 0.530 0.570 340,000 189,640 0.5578 5.400 5.300 5.400 5.300 5.700 34,000 5.5776 -5.26%
2021-07-23 0 0.570 0.570 0.580 0.550 0.600 396,000 227,400 0.5742 5.700 5.700 5.800 5.500 6.000 39,600 5.7424 -1.72%
2021-07-22 0 0.580 0.560 0.580 0.560 0.610 740,000 422,360 0.5708 5.800 5.600 5.800 5.600 6.100 74,000 5.7076 7.41%
2021-07-21 0 0.540 0.540 0.550 0.520 0.580 632,000 344,160 0.5446 5.400 5.400 5.500 5.200 5.800 63,200 5.4456 0.00%
2021-07-20 0 0.540 0.530 0.540 0.530 0.570 748,000 407,080 0.5442 5.400 5.300 5.400 5.300 5.700 74,800 5.4422 -5.26%
2021-07-19 0 0.570 0.560 0.570 0.560 0.570 688,000 391,880 0.5696 5.700 5.600 5.700 5.600 5.700 68,800 5.6959 -1.72%
2021-07-16 0 0.580 0.560 0.580 0.560 0.630 116,000 66,040 0.5693 5.800 5.600 5.800 5.600 6.300 11,600 5.6931 0.00%
2021-07-15 0 0.580 0.570 0.600 0.560 0.590 156,000 87,880 0.5633 5.800 5.700 6.000 5.600 5.900 15,600 5.6333 -1.69%
2021-07-14 0 0.590 0.560 0.600 0.560 0.590 152,000 86,960 0.5721 5.900 5.600 6.000 5.600 5.900 15,200 5.7211 0.00%
2021-07-13 0 0.590 0.580 0.600 0.570 0.640 340,000 202,320 0.5951 5.900 5.800 6.000 5.700 6.400 34,000 5.9506 -1.67%
2021-07-12 0 0.600 0.600 0.620 0.580 0.650 200,000 119,280 0.5964 6.000 6.000 6.200 5.800 6.500 20,000 5.9640 0.00%
2021-07-09 0 0.600 0.590 0.610 0.590 0.630 392,000 231,840 0.5914 6.000 5.900 6.100 5.900 6.300 39,200 5.9143 5.26%
2021-07-08 0 0.570 0.570 0.610 0.550 0.600 800,000 449,680 0.5621 5.700 5.700 6.100 5.500 6.000 80,000 5.6210 -5.00%
2021-07-07 0 0.600 0.570 0.610 0.570 0.630 274,000 161,240 0.5885 6.000 5.700 6.100 5.700 6.300 27,400 5.8847 0.00%
2021-07-06 0 0.600 0.580 0.600 0.560 0.640 1,196,000 697,360 0.5831 6.000 5.800 6.000 5.600 6.400 119,600 5.8308 -1.64%
2021-07-05 0 0.610 0.610 0.620 0.600 0.630 1,968,000 1,192,880 0.6061 6.100 6.100 6.200 6.000 6.300 196,800 6.0614 -3.17%
2021-07-02 0 0.630 0.630 0.660 0.610 0.660 1,138,000 719,180 0.6320 6.300 6.300 6.600 6.100 6.600 113,800 6.3197 -4.55%
2021-06-30 0 0.660 0.660 0.670 0.640 0.690 868,000 572,520 0.6596 6.600 6.600 6.700 6.400 6.900 86,800 6.5959 -2.94%
2021-06-29 0 0.680 0.650 0.680 0.630 0.680 1,568,000 1,038,720 0.6624 6.800 6.500 6.800 6.300 6.800 156,800 6.6245 1.49%
2021-06-28 0 0.670 0.660 0.670 0.630 0.680 828,000 549,120 0.6632 6.700 6.600 6.700 6.300 6.800 82,800 6.6319 1.52%
2021-06-25 0 0.660 0.650 0.660 0.610 0.660 636,000 410,960 0.6462 6.600 6.500 6.600 6.100 6.600 63,600 6.4616 4.76%
2021-06-24 0 0.630 0.630 0.640 0.600 0.660 196,000 123,720 0.6312 6.300 6.300 6.400 6.000 6.600 19,600 6.3122 0.00%
2021-06-23 0 0.630 0.630 0.640 0.600 0.660 386,000 244,660 0.6338 6.300 6.300 6.400 6.000 6.600 38,600 6.3383 1.61%
2021-06-22 0 0.620 0.620 0.630 0.600 0.630 660,000 407,800 0.6179 6.200 6.200 6.300 6.000 6.300 66,000 6.1788 0.00%
2021-06-21 0 0.620 0.620 0.640 0.610 0.660 1,914,000 1,183,720 0.6185 6.200 6.200 6.400 6.100 6.600 191,400 6.1845 -4.62%
2021-06-18 0 0.650 0.650 0.660 0.610 0.650 358,000 226,540 0.6328 6.500 6.500 6.600 6.100 6.500 35,800 6.3279 3.17%
2021-06-17 0 0.630 0.610 0.630 0.600 0.630 900,000 557,640 0.6196 6.300 6.100 6.300 6.000 6.300 90,000 6.1960 0.00%
2021-06-16 0 0.630 0.610 0.630 0.600 0.640 1,496,000 929,120 0.6211 6.300 6.100 6.300 6.000 6.400 149,600 6.2107 0.00%
2021-06-15 0 0.630 0.630 0.650 0.610 0.660 2,382,000 1,509,460 0.6337 6.300 6.300 6.500 6.100 6.600 238,200 6.3369 -1.56%
2021-06-11 0 0.640 0.640 0.650 0.620 0.660 3,520,000 2,260,360 0.6421 6.400 6.400 6.500 6.200 6.600 352,000 6.4215 -1.54%
2021-06-10 0 0.650 0.620 0.640 0.560 0.650 2,396,000 1,441,680 0.6017 6.500 6.200 6.400 5.600 6.500 239,600 6.0170 6.56%
2021-06-09 0 0.610 0.600 0.620 0.610 0.660 1,448,000 916,440 0.6329 6.100 6.000 6.200 6.100 6.600 144,800 6.3290 -7.58%
2021-06-08 0 0.660 0.640 0.650 0.620 0.660 956,000 621,120 0.6497 6.600 6.400 6.500 6.200 6.600 95,600 6.4971 1.54%
2021-06-07 0 0.650 0.620 0.650 0.510 0.650 1,490,000 915,280 0.6143 6.500 6.200 6.500 5.100 6.500 149,000 6.1428 25.00%
2021-06-04 0 0.520 0.520 0.530 0.510 0.550 592,000 312,280 0.5275 5.200 5.200 5.300 5.100 5.500 59,200 5.2750 -3.70%
2021-06-03 0 0.540 0.540 0.550 0.500 0.540 986,000 516,360 0.5237 5.400 5.400 5.500 5.000 5.400 98,600 5.2369 0.00%
2021-06-02 0 0.540 0.520 0.540 0.500 0.560 1,736,000 921,840 0.5310 5.400 5.200 5.400 5.000 5.600 173,600 5.3101 -3.57%
2021-06-01 0 0.560 0.560 0.580 0.550 0.580 1,364,000 776,680 0.5694 5.600 5.600 5.800 5.500 5.800 136,400 5.6941 -1.75%
2021-05-31 0 0.570 0.570 0.590 0.560 0.600 458,000 265,940 0.5807 5.700 5.700 5.900 5.600 6.000 45,800 5.8066 -3.39%
2021-05-28 0 0.590 0.580 0.590 0.570 0.600 554,000 323,000 0.5830 5.900 5.800 5.900 5.700 6.000 55,400 5.8303 0.00%
2021-05-27 0 0.590 0.590 0.620 0.580 0.630 862,000 515,480 0.5980 5.900 5.900 6.200 5.800 6.300 86,200 5.9800 -1.67%
2021-05-26 0 0.600 0.600 0.620 0.590 0.640 708,000 427,960 0.6045 6.000 6.000 6.200 5.900 6.400 70,800 6.0446 -4.76%
2021-05-25 0 0.630 0.600 0.630 0.600 0.630 480,000 288,880 0.6018 6.300 6.000 6.300 6.000 6.300 48,000 6.0183 5.00%
2021-05-24 0 0.600 0.630 0.650 0.600 0.640 740,000 460,400 0.6222 6.000 6.300 6.500 6.000 6.400 74,000 6.2216 -7.69%
2021-05-21 0 0.650 0.600 0.650 0.600 0.650 948,000 570,080 0.6014 6.500 6.000 6.500 6.000 6.500 94,800 6.0135 8.33%
2021-05-20 0 0.600 0.600 0.630 0.600 0.630 408,000 247,880 0.6075 6.000 6.000 6.300 6.000 6.300 40,800 6.0755 -1.64%
2021-05-18 0 0.610 0.610 0.620 0.610 0.650 1,288,000 808,880 0.6280 6.100 6.100 6.200 6.100 6.500 128,800 6.2801 -7.58%
2021-05-17 0 0.660 0.630 0.660 0.620 0.670 2,544,000 1,648,520 0.6480 6.600 6.300 6.600 6.200 6.700 254,400 6.4800 0.00%
2021-05-14 0 0.660 0.650 0.660 0.620 0.680 2,612,000 1,706,720 0.6534 6.600 6.500 6.600 6.200 6.800 261,200 6.5342 8.20%
2021-05-13 0 0.610 0.610 0.620 0.550 0.680 3,352,000 2,000,400 0.5968 6.100 6.100 6.200 5.500 6.800 335,200 5.9678 -6.15%
2021-05-12 0 0.650 0.620 0.650 0.610 0.750 6,780,000 4,665,720 0.6882 6.500 6.200 6.500 6.100 7.500 678,000 6.8816 -5.80%
2021-05-11 0 0.690 0.680 0.690 0.660 0.920 36,176,000 27,427,720 0.7582 6.900 6.800 6.900 6.600 9.200 3,617,600 7.5817 30.19%
2021-05-10 1 0.530 0.520 0.540 0.400 0.700 4,964,000 2,630,880 0.5300 5.300 5.200 5.400 4.000 7.000 496,400 5.2999 49.30%
2021-05-07 0 0.355 0.355 0.380 0.355 0.400 4,204,000 1,547,100 0.3680 3.550 3.550 3.800 3.550 4.000 420,400 3.6801 -6.58%
2021-05-06 0 0.380 0.380 0.410 0.375 0.420 2,748,000 1,091,060 0.3970 3.800 3.800 4.100 3.750 4.200 274,800 3.9704 7.04%
2021-05-05 0 0.355 0.355 0.380 0.345 0.390 668,000 247,600 0.3707 3.550 3.550 3.800 3.450 3.900 66,800 3.7066 4.41%
2021-05-04 0 0.340 0.335 0.360 0.335 0.385 848,000 300,120 0.3539 3.400 3.350 3.600 3.350 3.850 84,800 3.5392 -4.23%
2021-05-03 0 0.355 0.350 0.355 0.355 0.405 1,532,000 559,340 0.3651 3.550 3.500 3.550 3.550 4.050 153,200 3.6510 -8.97%
2021-04-30 0 0.390 0.390 0.410 0.390 0.440 840,000 339,900 0.4046 3.900 3.900 4.100 3.900 4.400 84,000 4.0464 -1.27%
2021-04-29 0 0.395 0.390 0.420 0.390 0.475 7,460,000 3,155,600 0.4230 3.950 3.900 4.200 3.900 4.750 746,000 4.2300 2.60%
2021-04-28 0 0.385 0.380 0.390 0.355 0.400 964,000 366,760 0.3805 3.850 3.800 3.900 3.550 4.000 96,400 3.8046 0.00%
2021-04-27 0 0.385 0.360 0.385 0.345 0.410 3,748,000 1,389,620 0.3708 3.850 3.600 3.850 3.450 4.100 374,800 3.7076 2.67%
2021-04-26 0 0.375 0.370 0.375 0.375 0.550 13,972,000 5,845,540 0.4184 3.750 3.700 3.750 3.750 5.500 1,397,200 4.1838 -30.56%
2021-04-23 0 0.540 0.540 0.550 0.540 0.580 2,424,000 1,358,040 0.5602 5.400 5.400 5.500 5.400 5.800 242,400 5.6025 -6.90%
2021-04-22 0 0.580 0.570 0.580 0.395 0.610 10,780,000 5,796,660 0.5377 5.800 5.700 5.800 3.950 6.100 1,078,000 5.3772 28.89%
2021-04-21 0 0.450 0.430 0.450 0.385 0.490 6,980,000 2,947,120 0.4222 4.500 4.300 4.500 3.850 4.900 698,000 4.2222 -8.16%
2021-04-20 0 0.490 0.480 0.490 0.420 0.520 9,032,000 4,383,820 0.4854 4.900 4.800 4.900 4.200 5.200 903,200 4.8537 16.67%
2021-04-19 0 0.420 0.415 0.420 0.340 0.455 12,216,000 4,974,720 0.4072 4.200 4.150 4.200 3.400 4.550 1,221,600 4.0723 23.53%
2021-04-16 0 0.340 0.320 0.340 0.280 0.360 8,286,000 2,674,100 0.3227 3.400 3.200 3.400 2.800 3.600 828,600 3.2273 30.77%
2021-04-15 0 0.260 0.260 0.275 0.238 0.290 5,476,000 1,448,048 0.2644 2.600 2.600 2.750 2.380 2.900 547,600 2.6444 11.11%
2021-04-14 0 0.234 0.233 0.238 0.232 0.238 884,000 207,144 0.2343 2.340 2.330 2.380 2.320 2.380 88,400 2.3433 0.00%
2021-04-13 0 0.234 0.229 0.234 0.234 0.235 144,000 33,708 0.2341 2.340 2.290 2.340 2.340 2.350 14,400 2.3408 -1.68%
2021-04-12 0 0.238 0.234 0.239 0.231 0.240 1,908,000 454,240 0.2381 2.380 2.340 2.390 2.310 2.400 190,800 2.3807 0.42%
2021-04-09 0 0.237 0.200 0.237 0.233 0.240 1,580,000 374,184 0.2368 2.370 2.000 2.370 2.330 2.400 158,000 2.3683 1.72%
2021-04-08 0 0.233 0.220 0.233 0.231 0.233 1,604,000 370,568 0.2310 2.330 2.200 2.330 2.310 2.330 160,400 2.3103 0.00%
2021-04-07 0 0.233 0.233 0.234 0.233 0.234 1,536,000 357,920 0.2330 2.330 2.330 2.340 2.330 2.340 153,600 2.3302 -0.85%
2021-04-01 0 0.235 0.215 0.235 0.216 0.236 1,972,000 440,140 0.2232 2.350 2.150 2.350 2.160 2.360 197,200 2.2319 0.86%
2021-03-31 0 0.233 0.226 0.233 0.223 0.238 4,156,000 963,028 0.2317 2.330 2.260 2.330 2.230 2.380 415,600 2.3172 4.48%
2021-03-30 0 0.223 0.223 0.229 0.220 0.225 1,912,000 427,408 0.2235 2.230 2.230 2.290 2.200 2.250 191,200 2.2354 0.90%
2021-03-29 0 0.221 0.220 0.230 0.220 0.240 2,192,000 487,448 0.2224 2.210 2.200 2.300 2.200 2.400 219,200 2.2238 -3.91%
2021-03-26 0 0.230 0.221 0.230 0.214 0.230 3,468,000 777,932 0.2243 2.300 2.210 2.300 2.140 2.300 346,800 2.2432 8.49%
2021-03-25 0 0.212 0.212 0.213 0.197 0.236 3,652,000 754,800 0.2067 2.120 2.120 2.130 1.970 2.360 365,200 2.0668 8.72%
2021-03-24 0 0.195 0.195 0.206 0.195 0.208 1,824,000 371,260 0.2035 1.950 1.950 2.060 1.950 2.080 182,400 2.0354 -2.50%
2021-03-23 0 0.200 0.195 0.205 0.199 0.200 2,052,000 408,480 0.1991 2.000 1.950 2.050 1.990 2.000 205,200 1.9906 -0.50%
2021-03-22 0 0.201 0.201 0.207 0.199 0.208 2,184,000 448,288 0.2053 2.010 2.010 2.070 1.990 2.080 218,400 2.0526 1.52%
2021-03-19 0 0.198 0.186 0.198 0.190 0.208 2,924,000 580,508 0.1985 1.980 1.860 1.980 1.900 2.080 292,400 1.9853 -4.35%
2021-03-18 0 0.207 0.202 0.207 0.203 0.208 2,052,000 418,468 0.2039 2.070 2.020 2.070 2.030 2.080 205,200 2.0393 1.97%
2021-03-17 0 0.203 0.202 0.203 0.202 0.210 2,100,000 434,940 0.2071 2.030 2.020 2.030 2.020 2.100 210,000 2.0711 0.50%
2021-03-16 0 0.202 0.195 0.208 0.200 0.210 3,924,000 790,740 0.2015 2.020 1.950 2.080 2.000 2.100 392,400 2.0151 -4.27%
2021-03-15 0 0.211 0.210 0.211 0.189 0.226 3,390,000 684,102 0.2018 2.110 2.100 2.110 1.890 2.260 339,000 2.0180 10.47%
2021-03-12 0 0.191 0.181 0.191 0.178 0.192 1,488,000 278,708 0.1873 1.910 1.810 1.910 1.780 1.920 148,800 1.8730 5.52%
2021-03-11 0 0.181 0.178 0.181 0.178 0.181 162,000 28,902 0.1784 1.810 1.780 1.810 1.780 1.810 16,200 1.7841 0.56%
2021-03-10 0 0.180 0.171 0.179 0.173 0.191 280,000 48,808 0.1743 1.800 1.710 1.790 1.730 1.910 28,000 1.7431 2.86%
2021-03-09 0 0.175 0.170 0.175 0.170 0.175 388,000 67,652 0.1744 1.750 1.700 1.750 1.700 1.750 38,800 1.7436 1.74%
2021-03-08 0 0.172 0.168 0.172 0.165 0.180 240,000 40,952 0.1706 1.720 1.680 1.720 1.650 1.800 24,000 1.7063 1.18%
2021-03-05 0 0.170 0.169 0.170 0.150 0.177 2,836,000 447,248 0.1577 1.700 1.690 1.700 1.500 1.770 283,600 1.5770 -5.03%
2021-03-04 0 0.179 0.163 0.179 0.161 0.179 248,000 41,496 0.1673 1.790 1.630 1.790 1.610 1.790 24,800 1.6732 -0.56%
2021-03-03 0 0.180 0.171 0.180 0.170 0.192 356,000 61,972 0.1741 1.800 1.710 1.800 1.700 1.920 35,600 1.7408 0.00%
2021-03-02 0 0.180 0.160 0.180 0.166 0.192 1,132,000 194,280 0.1716 1.800 1.600 1.800 1.660 1.920 113,200 1.7163 -1.10%
2021-03-01 0 0.182 0.172 0.186 0.171 0.182 84,000 14,576 0.1735 1.820 1.720 1.860 1.710 1.820 8,400 1.7352 -2.67%
2021-02-26 0 0.187 0.168 0.187 0.167 0.189 196,000 34,672 0.1769 1.870 1.680 1.870 1.670 1.890 19,600 1.7690 0.54%
2021-02-25 0 0.186 0.174 0.186 0.172 0.186 124,000 21,640 0.1745 1.860 1.740 1.860 1.720 1.860 12,400 1.7452 0.00%
2021-02-24 0 0.186 0.173 0.186 0.186 0.200 96,000 18,280 0.1904 1.860 1.730 1.860 1.860 2.000 9,600 1.9042 -1.06%
2021-02-23 0 0.188 0.169 0.188 0.179 0.196 260,000 47,320 0.1820 1.880 1.690 1.880 1.790 1.960 26,000 1.8200 6.82%
2021-02-22 0 0.176 0.165 0.176 0.172 0.184 80,000 13,920 0.1740 1.760 1.650 1.760 1.720 1.840 8,000 1.7400 2.33%
2021-02-19 0 0.172 0.165 0.172 0.161 0.176 456,000 75,616 0.1658 1.720 1.650 1.720 1.610 1.760 45,600 1.6582 -2.82%
2021-02-18 0 0.177 0.165 0.177 0.161 0.189 284,000 49,356 0.1738 1.770 1.650 1.770 1.610 1.890 28,400 1.7379 2.31%
2021-02-17 0 0.173 0.166 0.173 0.161 0.173 508,000 85,596 0.1685 1.730 1.660 1.730 1.610 1.730 50,800 1.6850 0.00%
2021-02-16 0 0.173 0.160 0.173 0.151 0.190 3,260,000 531,124 0.1629 1.730 1.600 1.730 1.510 1.900 326,000 1.6292 -0.57%
2021-02-11 0 0.174 0.166 0.174 0.165 0.197 808,000 138,524 0.1714 1.740 1.660 1.740 1.650 1.970 80,800 1.7144 -5.43%
2021-02-10 0 0.184 0.173 0.184 0.168 0.191 1,504,000 266,192 0.1770 1.840 1.730 1.840 1.680 1.910 150,400 1.7699 1.66%
2021-02-09 0 0.181 0.175 0.181 0.171 0.310 19,312,000 4,390,448 0.2273 1.810 1.750 1.810 1.710 3.100 1,931,200 2.2734 5.23%
2021-02-08 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2021-02-04 1 0.172 0.162 0.172 0.160 0.180 3,072,000 516,652 0.1682 1.720 1.620 1.720 1.600 1.800 307,200 1.6818 -11.34%
2021-02-03 0 0.194 0.185 0.194 0.193 0.194 108,000 20,852 0.1931 1.940 1.850 1.940 1.930 1.940 10,800 1.9307 0.00%
2021-02-02 0 0.194 0.186 0.194 0.182 0.196 264,000 50,968 0.1931 1.940 1.860 1.940 1.820 1.960 26,400 1.9306 -1.52%
2021-02-01 0 0.197 0.181 0.197 0.196 0.198 28,000 5,496 0.1963 1.970 1.810 1.970 1.960 1.980 2,800 1.9629 1.55%
2021-01-29 0 0.194 0.174 0.194 0.194 0.194 16,000 3,104 0.1940 1.940 1.740 1.940 1.940 1.940 1,600 1.9400 -2.02%
2021-01-28 0 0.198 0.185 0.198 0.190 0.200 240,000 47,472 0.1978 1.980 1.850 1.980 1.900 2.000 24,000 1.9780 -3.41%
2021-01-27 0 0.205 0.193 0.205 0.190 0.205 244,000 49,440 0.2026 2.050 1.930 2.050 1.900 2.050 24,400 2.0262 -0.49%
2021-01-26 0 0.206 0.190 0.206 0.205 0.206 248,000 50,848 0.2050 2.060 1.900 2.060 2.050 2.060 24,800 2.0503 -0.96%
2021-01-25 0 0.208 0.190 0.208 0.207 0.208 208,000 43,064 0.2070 2.080 1.900 2.080 2.070 2.080 20,800 2.0704 -0.48%
2021-01-22 0 0.209 0.190 0.209 0.188 0.209 68,000 13,640 0.2006 2.090 1.900 2.090 1.880 2.090 6,800 2.0059 2.45%
2021-01-21 0 0.204 0.188 0.204 0.203 0.204 208,000 42,232 0.2030 2.040 1.880 2.040 2.030 2.040 20,800 2.0304 -2.39%
2021-01-20 0 0.209 0.184 0.209 0.199 0.209 452,000 90,036 0.1992 2.090 1.840 2.090 1.990 2.090 45,200 1.9919 3.47%
2021-01-19 0 0.202 0.186 0.202 0.201 0.202 332,000 66,744 0.2010 2.020 1.860 2.020 2.010 2.020 33,200 2.0104 -1.46%
2021-01-18 0 0.205 0.185 0.205 0.204 0.209 308,000 62,856 0.2041 2.050 1.850 2.050 2.040 2.090 30,800 2.0408 3.02%
2021-01-15 0 0.199 0.185 0.199 0.198 0.199 308,000 60,992 0.1980 1.990 1.850 1.990 1.980 1.990 30,800 1.9803 -0.50%
2021-01-14 0 0.200 0.190 0.200 0.198 0.200 616,000 122,092 0.1982 2.000 1.900 2.000 1.980 2.000 61,600 1.9820 -4.31%
2021-01-13 0 0.209 0.192 0.209 0.207 0.209 220,000 45,580 0.2072 2.090 1.920 2.090 2.070 2.090 22,000 2.0718 0.48%
2021-01-12 0 0.208 0.191 0.208 - - 0 0 - 2.080 1.910 2.080 - - 0 - 0.00%
2021-01-11 0 0.208 0.191 0.208 0.188 0.208 588,000 117,520 0.1999 2.080 1.910 2.080 1.880 2.080 58,800 1.9986 0.97%
2021-01-08 0 0.206 0.186 0.206 0.207 0.207 180,000 37,260 0.2070 2.060 1.860 2.060 2.070 2.070 18,000 2.0700 -0.96%
2021-01-07 0 0.208 0.183 0.208 - - 0 0 - 2.080 1.830 2.080 - - 0 - 0.00%
2021-01-06 0 0.208 0.190 0.208 - - 0 0 - 2.080 1.900 2.080 - - 0 - 0.00%
2021-01-05 0 0.208 0.190 0.208 0.199 0.208 304,000 60,632 0.1994 2.080 1.900 2.080 1.990 2.080 30,400 1.9945 -0.95%
2021-01-04 0 0.210 0.188 0.210 0.208 0.210 400,000 83,384 0.2085 2.100 1.880 2.100 2.080 2.100 40,000 2.0846 1.45%
2020-12-31 0 0.207 0.191 0.207 0.210 0.210 100,000 21,000 0.2100 2.070 1.910 2.070 2.100 2.100 10,000 2.1000 3.50%
2020-12-30 0 0.200 0.190 0.200 0.200 0.210 560,000 114,860 0.2051 2.000 1.900 2.000 2.000 2.100 56,000 2.0511 -3.85%
2020-12-29 0 0.208 0.188 0.208 - - 0 0 - 2.080 1.880 2.080 - - 0 - -0.48%
2020-12-28 0 0.209 0.185 0.209 0.186 0.210 64,000 12,460 0.1947 2.090 1.850 2.090 1.860 2.100 6,400 1.9469 -0.48%
2020-12-24 0 0.210 0.184 0.210 0.219 0.220 52,000 11,392 0.2191 2.100 1.840 2.100 2.190 2.200 5,200 2.1908 0.00%
2020-12-23 0 0.210 0.181 0.210 0.210 0.210 248,000 52,080 0.2100 2.100 1.810 2.100 2.100 2.100 24,800 2.1000 2.94%
2020-12-22 0 0.204 0.188 0.204 0.204 0.219 104,000 21,756 0.2092 2.040 1.880 2.040 2.040 2.190 10,400 2.0919 -1.92%
2020-12-21 0 0.208 0.185 0.208 0.204 0.210 152,000 31,032 0.2042 2.080 1.850 2.080 2.040 2.100 15,200 2.0416 1.96%
2020-12-18 0 0.204 0.188 0.204 0.188 0.208 328,000 66,288 0.2021 2.040 1.880 2.040 1.880 2.080 32,800 2.0210 2.00%
2020-12-17 0 0.200 0.185 0.200 0.177 0.200 364,000 67,560 0.1856 2.000 1.850 2.000 1.770 2.000 36,400 1.8560 6.38%
2020-12-16 0 0.188 0.180 0.188 0.175 0.190 260,000 47,796 0.1838 1.880 1.800 1.880 1.750 1.900 26,000 1.8383 1.62%
2020-12-15 0 0.185 0.179 0.190 0.174 0.185 80,000 14,320 0.1790 1.850 1.790 1.900 1.740 1.850 8,000 1.7900 -2.63%
2020-12-14 0 0.190 0.175 0.190 0.190 0.190 4,000 760 0.1900 1.900 1.750 1.900 1.900 1.900 400 1.9000 10.47%
2020-12-11 0 0.172 0.168 0.190 0.172 0.200 1,084,000 206,824 0.1908 1.720 1.680 1.900 1.720 2.000 108,400 1.9080 -6.01%
2020-12-10 0 0.183 0.169 0.183 0.168 0.184 124,000 21,444 0.1729 1.830 1.690 1.830 1.680 1.840 12,400 1.7294 2.23%
2020-12-09 0 0.179 0.168 0.179 - - 0 0 - 1.790 1.680 1.790 - - 0 - 0.00%
2020-12-08 0 0.179 0.176 0.179 0.166 0.181 20,000 3,492 0.1746 1.790 1.760 1.790 1.660 1.810 2,000 1.7460 -1.65%
2020-12-07 0 0.182 0.182 0.183 0.166 0.182 388,000 70,672 0.1821 1.820 1.820 1.830 1.660 1.820 38,800 1.8214 -2.67%
2020-12-04 0 0.187 0.167 0.188 0.173 0.187 84,000 14,588 0.1737 1.870 1.670 1.880 1.730 1.870 8,400 1.7367 -1.06%
2020-12-03 0 0.189 0.167 0.189 0.156 0.200 132,000 21,352 0.1618 1.890 1.670 1.890 1.560 2.000 13,200 1.6176 3.28%
2020-12-02 0 0.183 0.179 0.183 0.157 0.183 104,000 16,676 0.1603 1.830 1.790 1.830 1.570 1.830 10,400 1.6035 -0.54%
2020-12-01 0 0.184 0.151 0.184 0.190 0.190 12,000 2,160 0.1800 1.840 1.510 1.840 1.900 1.900 1,200 1.8000 1.10%
2020-11-30 0 0.182 0.175 0.182 0.185 0.185 16,000 2,816 0.1760 1.820 1.750 1.820 1.850 1.850 1,600 1.7600 5.20%
2020-11-27 0 0.173 0.173 0.185 - - 0 0 - 1.730 1.730 1.850 - - 0 - 0.00%
2020-11-26 0 0.173 0.126 0.173 0.170 0.173 224,000 38,332 0.1711 1.730 1.260 1.730 1.700 1.730 22,400 1.7113 2.98%
2020-11-25 0 0.168 0.161 0.168 0.168 0.180 920,000 159,944 0.1739 1.680 1.610 1.680 1.680 1.800 92,000 1.7385 -3.45%
2020-11-24 0 0.174 0.170 0.174 0.174 0.175 212,000 37,048 0.1748 1.740 1.700 1.740 1.740 1.750 21,200 1.7475 -0.57%
2020-11-23 0 0.175 0.149 0.175 0.175 0.183 880,000 160,540 0.1824 1.750 1.490 1.750 1.750 1.830 88,000 1.8243 0.00%
2020-11-20 0 0.175 0.172 0.176 0.162 0.194 8,912,000 1,660,540 0.1863 1.750 1.720 1.760 1.620 1.940 891,200 1.8633 -6.42%
2020-11-19 0 0.187 - 0.187 - - 0 0 - 1.870 - 1.870 - - 0 - 0.00%
2020-11-18 0 0.187 0.180 0.187 0.186 0.188 976,000 182,476 0.1870 1.870 1.800 1.870 1.860 1.880 97,600 1.8696 -1.58%
2020-11-17 0 0.190 0.188 0.193 0.188 0.202 1,092,000 211,224 0.1934 1.900 1.880 1.930 1.880 2.020 109,200 1.9343 -2.06%
2020-11-16 0 0.194 0.180 0.194 0.174 0.198 84,000 15,428 0.1837 1.940 1.800 1.940 1.740 1.980 8,400 1.8367 -1.02%
2020-11-13 0 0.196 0.176 0.196 0.170 0.198 8,000 1,472 0.1840 1.960 1.760 1.960 1.700 1.980 800 1.8400 1.03%
2020-11-12 0 0.194 - 0.199 - - 0 0 - 1.940 - 1.990 - - 0 - 0.00%
2020-11-11 0 0.194 0.165 0.194 - - 0 0 - 1.940 1.650 1.940 - - 0 - -0.51%
2020-11-10 0 0.195 0.163 0.195 - - 0 0 - 1.950 1.630 1.950 - - 0 - -0.51%
2020-11-09 0 0.196 0.184 0.197 0.201 0.201 8,000 1,608 0.2010 1.960 1.840 1.970 2.010 2.010 800 2.0100 3.16%
2020-11-06 0 0.190 0.167 0.191 0.182 0.190 1,788,000 336,472 0.1882 1.900 1.670 1.910 1.820 1.900 178,800 1.8818 3.83%
2020-11-05 0 0.183 0.175 0.183 0.161 0.186 468,000 85,860 0.1835 1.830 1.750 1.830 1.610 1.860 46,800 1.8346 -1.08%
2020-11-04 0 0.185 0.150 0.185 0.185 0.185 56,000 10,360 0.1850 1.850 1.500 1.850 1.850 1.850 5,600 1.8500 0.00%
2020-11-03 0 0.185 - 0.185 0.189 0.189 340,000 64,260 0.1890 1.850 - 1.850 1.890 1.890 34,000 1.8900 -2.63%
2020-11-02 0 0.190 0.136 0.190 - - 0 0 - 1.900 1.360 1.900 - - 0 - -1.04%
2020-10-30 0 0.192 0.128 0.192 0.195 0.195 12,000 2,340 0.1950 1.920 1.280 1.920 1.950 1.950 1,200 1.9500 7.26%
2020-10-29 0 0.179 0.179 0.180 0.179 0.184 176,000 32,124 0.1825 1.790 1.790 1.800 1.790 1.840 17,600 1.8252 -2.19%
2020-10-28 0 0.183 0.168 0.183 0.142 0.185 36,000 6,484 0.1801 1.830 1.680 1.830 1.420 1.850 3,600 1.8011 -3.68%
2020-10-27 0 0.190 - 0.190 - - 0 0 - 1.900 - 1.900 - - 0 - -1.04%
2020-10-23 0 0.192 - 0.192 0.192 0.192 8,000 1,536 0.1920 1.920 - 1.920 1.920 1.920 800 1.9200 -6.34%
2020-10-22 0 0.205 0.193 0.205 - - 0 0 - 2.050 1.930 2.050 - - 0 - 0.00%
2020-10-21 0 0.205 0.196 0.205 - - 0 0 - 2.050 1.960 2.050 - - 0 - 0.00%
2020-10-20 0 0.205 0.195 0.205 0.194 0.210 160,000 31,336 0.1959 2.050 1.950 2.050 1.940 2.100 16,000 1.9585 2.50%
2020-10-19 0 0.200 0.194 0.200 - - 0 0 - 2.000 1.940 2.000 - - 0 - 0.00%
2020-10-16 0 0.200 0.193 0.200 0.193 0.210 212,000 42,500 0.2005 2.000 1.930 2.000 1.930 2.100 21,200 2.0047 3.63%
2020-10-15 0 0.193 0.176 0.202 0.193 0.193 20,000 3,860 0.1930 1.930 1.760 2.020 1.930 1.930 2,000 1.9300 -7.66%
2020-10-14 0 0.209 0.195 0.209 0.200 0.209 24,000 4,872 0.2030 2.090 1.950 2.090 2.000 2.090 2,400 2.0300 0.48%
2020-10-12 0 0.208 0.192 0.208 0.192 0.220 60,000 12,032 0.2005 2.080 1.920 2.080 1.920 2.200 6,000 2.0053 -0.95%
2020-10-09 0 0.210 0.198 0.210 0.191 0.210 32,000 6,472 0.2023 2.100 1.980 2.100 1.910 2.100 3,200 2.0225 -1.87%
2020-10-08 0 0.214 0.197 0.214 - - 0 0 - 2.140 1.970 2.140 - - 0 - -0.47%
2020-10-07 0 0.215 0.200 0.215 0.215 0.215 8,000 1,720 0.2150 2.150 2.000 2.150 2.150 2.150 800 2.1500 2.38%
2020-10-06 0 0.210 0.200 0.210 0.187 0.220 1,816,000 396,632 0.2184 2.100 2.000 2.100 1.870 2.200 181,600 2.1841 -3.67%
2020-10-05 0 0.218 0.186 0.218 0.210 0.230 428,000 96,632 0.2258 2.180 1.860 2.180 2.100 2.300 42,800 2.2578 0.46%
2020-09-30 0 0.217 0.200 0.217 0.200 0.224 2,184,000 470,484 0.2154 2.170 2.000 2.170 2.000 2.240 218,400 2.1542 3.33%
2020-09-29 0 0.210 0.182 0.210 0.181 0.210 1,228,000 244,900 0.1994 2.100 1.820 2.100 1.810 2.100 122,800 1.9943 2.94%
2020-09-28 0 0.204 0.183 0.204 0.190 0.205 500,000 96,532 0.1931 2.040 1.830 2.040 1.900 2.050 50,000 1.9306 10.27%
2020-09-25 0 0.185 0.181 0.185 0.180 0.220 1,112,000 209,488 0.1884 1.850 1.810 1.850 1.800 2.200 111,200 1.8839 -7.04%
2020-09-24 0 0.199 0.190 0.199 0.175 0.230 3,384,000 643,756 0.1902 1.990 1.900 1.990 1.750 2.300 338,400 1.9024 0.51%
2020-09-23 0 0.198 0.168 0.198 0.179 0.230 1,044,000 205,060 0.1964 1.980 1.680 1.980 1.790 2.300 104,400 1.9642 11.24%
2020-09-22 0 0.178 0.151 0.178 0.178 0.187 148,000 26,876 0.1816 1.780 1.510 1.780 1.780 1.870 14,800 1.8159 0.00%
2020-09-21 0 0.178 0.140 0.178 - - 0 0 - 1.780 1.400 1.780 - - 0 - 0.00%
2020-09-18 0 0.178 0.160 0.178 0.136 0.178 28,000 4,428 0.1581 1.780 1.600 1.780 1.360 1.780 2,800 1.5814 0.00%
2020-09-17 0 0.178 0.136 0.178 - - 0 0 - 1.780 1.360 1.780 - - 0 - -0.56%
2020-09-16 0 0.179 0.145 0.179 0.177 0.179 620,000 110,348 0.1780 1.790 1.450 1.790 1.770 1.790 62,000 1.7798 0.56%
2020-09-15 0 0.178 0.145 0.178 0.178 0.178 20,000 3,560 0.1780 1.780 1.450 1.780 1.780 1.780 2,000 1.7800 0.00%
2020-09-14 0 0.178 0.136 0.178 - - 0 0 - 1.780 1.360 1.780 - - 0 - 0.00%
2020-09-11 0 0.178 0.156 0.178 0.127 0.179 280,000 44,836 0.1601 1.780 1.560 1.780 1.270 1.790 28,000 1.6013 -0.56%
2020-09-10 0 0.179 0.136 0.179 - - 0 0 - 1.790 1.360 1.790 - - 0 - -0.56%
2020-09-09 0 0.180 0.142 0.180 - - 0 0 - 1.800 1.420 1.800 - - 0 - 0.00%
2020-09-08 0 0.180 0.153 0.180 0.178 0.180 1,368,000 244,800 0.1789 1.800 1.530 1.800 1.780 1.800 136,800 1.7895 0.00%
2020-09-07 0 0.180 0.160 0.185 0.178 0.190 1,196,000 213,336 0.1784 1.800 1.600 1.850 1.780 1.900 119,600 1.7837 1.12%
2020-09-04 0 0.178 0.155 0.178 - - 0 0 - 1.780 1.550 1.780 - - 0 - 0.00%
2020-09-03 0 0.178 0.150 0.179 0.178 0.178 1,280,000 227,840 0.1780 1.780 1.500 1.790 1.780 1.780 128,000 1.7800 -1.11%
2020-09-02 0 0.180 0.159 0.180 - - 0 0 - 1.800 1.590 1.800 - - 0 - 0.00%
2020-09-01 0 0.180 0.162 0.180 0.180 0.199 28,000 5,268 0.1881 1.800 1.620 1.800 1.800 1.990 2,800 1.8814 -1.10%
2020-08-31 0 0.182 0.161 0.184 0.177 0.182 548,000 97,976 0.1788 1.820 1.610 1.840 1.770 1.820 54,800 1.7879 1.68%
2020-08-28 0 0.179 0.159 0.179 - - 0 0 - 1.790 1.590 1.790 - - 0 - -3.24%
2020-08-27 0 0.185 0.166 0.185 0.163 0.198 1,144,000 213,984 0.1870 1.850 1.660 1.850 1.630 1.980 114,400 1.8705 2.78%
2020-08-26 0 0.180 0.170 0.180 0.150 0.204 116,000 20,964 0.1807 1.800 1.700 1.800 1.500 2.040 11,600 1.8072 3.45%
2020-08-25 0 0.174 0.159 0.174 0.173 0.174 248,000 43,000 0.1734 1.740 1.590 1.740 1.730 1.740 24,800 1.7339 0.00%
2020-08-24 0 0.174 0.159 0.174 0.174 0.174 76,000 13,224 0.1740 1.740 1.590 1.740 1.740 1.740 7,600 1.7400 0.00%
2020-08-21 0 0.174 0.150 0.174 0.170 0.175 264,000 45,100 0.1708 1.740 1.500 1.740 1.700 1.750 26,400 1.7083 -0.57%
2020-08-20 0 0.175 0.145 0.175 0.175 0.175 408,000 71,400 0.1750 1.750 1.450 1.750 1.750 1.750 40,800 1.7500 -5.41%
2020-08-19 0 0.185 0.146 0.185 0.185 0.200 168,000 32,240 0.1919 1.850 1.460 1.850 1.850 2.000 16,800 1.9190 5.11%
2020-08-18 0 0.176 0.166 0.176 0.188 0.188 4,000 752 0.1880 1.760 1.660 1.760 1.880 1.880 400 1.8800 0.57%
2020-08-17 0 0.175 0.161 0.175 0.173 0.176 104,000 18,100 0.1740 1.750 1.610 1.750 1.730 1.760 10,400 1.7404 0.57%
2020-08-14 0 0.174 0.161 0.174 0.169 0.177 52,000 8,892 0.1710 1.740 1.610 1.740 1.690 1.770 5,200 1.7100 1.16%
2020-08-13 0 0.172 0.169 0.172 0.155 0.175 1,076,000 180,988 0.1682 1.720 1.690 1.720 1.550 1.750 107,600 1.6820 -1.15%
2020-08-12 0 0.174 0.165 0.174 0.158 0.185 996,000 170,216 0.1709 1.740 1.650 1.740 1.580 1.850 99,600 1.7090 0.00%
2020-08-11 0 0.174 0.168 0.175 0.167 0.204 1,604,000 287,376 0.1792 1.740 1.680 1.750 1.670 2.040 160,400 1.7916 5.45%
2020-08-10 0 0.165 0.165 0.167 0.150 0.184 400,000 62,672 0.1567 1.650 1.650 1.670 1.500 1.840 40,000 1.5668 -8.33%
2020-08-07 0 0.180 0.172 0.180 0.172 0.205 2,304,000 438,072 0.1901 1.800 1.720 1.800 1.720 2.050 230,400 1.9014 0.00%
2020-08-06 0 0.180 0.166 0.180 0.162 0.215 1,240,000 220,880 0.1781 1.800 1.660 1.800 1.620 2.150 124,000 1.7813 -2.70%
2020-08-05 0 0.185 0.182 0.185 0.121 0.200 9,760,000 1,440,672 0.1476 1.850 1.820 1.850 1.210 2.000 976,000 1.4761 -0.54%
2020-08-04 0 0.186 0.195 0.199 0.177 0.179 72,000 12,820 0.1781 1.860 1.950 1.990 1.770 1.790 7,200 1.7806 -7.00%
2020-08-03 0 0.200 0.195 0.200 0.180 0.210 292,000 58,260 0.1995 2.000 1.950 2.000 1.800 2.100 29,200 1.9952 0.00%
2020-07-31 0 0.200 0.189 0.200 0.188 0.205 592,000 112,560 0.1901 2.000 1.890 2.000 1.880 2.050 59,200 1.9014 2.56%
2020-07-30 0 0.195 0.180 0.195 0.190 0.200 492,000 94,856 0.1928 1.950 1.800 1.950 1.900 2.000 49,200 1.9280 -3.94%
2020-07-29 0 0.203 0.195 0.200 0.200 0.204 56,000 11,232 0.2006 2.030 1.950 2.000 2.000 2.040 5,600 2.0057 1.50%
2020-07-28 0 0.200 0.192 0.204 0.186 0.205 960,000 194,844 0.2030 2.000 1.920 2.040 1.860 2.050 96,000 2.0296 -0.50%
2020-07-27 0 0.201 0.194 0.205 0.193 0.220 536,000 107,576 0.2007 2.010 1.940 2.050 1.930 2.200 53,600 2.0070 0.00%
2020-07-24 0 0.201 0.202 0.209 0.200 0.245 2,396,000 503,472 0.2101 2.010 2.020 2.090 2.000 2.450 239,600 2.1013 1.52%
2020-07-23 0 0.198 0.198 0.206 0.198 0.209 280,000 57,324 0.2047 1.980 1.980 2.060 1.980 2.090 28,000 2.0473 -5.71%
2020-07-22 0 0.210 0.205 0.210 0.199 0.231 676,000 139,268 0.2060 2.100 2.050 2.100 1.990 2.310 67,600 2.0602 5.53%
2020-07-21 0 0.199 0.198 0.199 0.197 0.201 912,000 181,432 0.1989 1.990 1.980 1.990 1.970 2.010 91,200 1.9894 -0.50%
2020-07-20 0 0.200 0.196 0.200 0.190 0.295 5,104,000 1,035,128 0.2028 2.000 1.960 2.000 1.900 2.950 510,400 2.0281 -1.96%
2020-07-17 0 0.204 0.200 0.204 0.180 0.230 2,032,000 400,976 0.1973 2.040 2.000 2.040 1.800 2.300 203,200 1.9733 -1.92%
2020-07-16 0 0.208 0.203 0.208 0.203 0.220 5,124,000 1,078,704 0.2105 2.080 2.030 2.080 2.030 2.200 512,400 2.1052 -4.15%
2020-07-15 0 0.217 0.215 0.217 0.212 0.245 6,756,000 1,517,616 0.2246 2.170 2.150 2.170 2.120 2.450 675,600 2.2463 -10.70%
2020-07-14 0 0.243 0.223 0.243 0.243 0.260 728,000 183,480 0.2520 2.430 2.230 2.430 2.430 2.600 72,800 2.5203 1.25%
2020-07-13 0 0.240 0.225 0.240 0.232 0.275 3,404,000 844,908 0.2482 2.400 2.250 2.400 2.320 2.750 340,400 2.4821 -3.23%
2020-07-10 0 0.248 0.239 0.248 0.235 0.310 7,280,000 1,807,236 0.2482 2.480 2.390 2.480 2.350 3.100 728,000 2.4825 3.33%
2020-07-09 0 0.240 0.235 0.240 0.225 0.400 14,802,000 4,308,402 0.2911 2.400 2.350 2.400 2.250 4.000 1,480,200 2.9107 -34.25%
2020-07-08 0 0.365 0.340 0.365 0.330 0.390 1,598,000 583,240 0.3650 3.650 3.400 3.650 3.300 3.900 159,800 3.6498 -2.67%
2020-07-07 0 0.375 0.355 0.375 0.360 0.410 4,638,000 1,774,390 0.3826 3.750 3.550 3.750 3.600 4.100 463,800 3.8258 -2.60%
2020-07-06 0 0.385 0.370 0.385 0.370 0.445 3,612,000 1,405,020 0.3890 3.850 3.700 3.850 3.700 4.450 361,200 3.8899 -4.94%
2020-07-03 0 0.405 0.390 0.405 0.370 0.445 5,696,000 2,325,000 0.4082 4.050 3.900 4.050 3.700 4.450 569,600 4.0818 1.25%
2020-07-02 0 0.400 0.400 0.425 0.400 0.470 13,120,000 5,693,560 0.4340 4.000 4.000 4.250 4.000 4.700 1,312,000 4.3396 -6.98%
2020-06-30 0 0.430 0.430 0.440 0.420 0.490 1,700,000 779,000 0.4582 4.300 4.300 4.400 4.200 4.900 170,000 4.5824 1.18%
2020-06-29 0 0.425 0.410 0.425 0.410 0.550 3,712,000 1,622,580 0.4371 4.250 4.100 4.250 4.100 5.500 371,200 4.3712 3.66%
2020-06-26 0 0.410 0.360 0.410 0.330 0.460 436,000 170,320 0.3906 4.100 3.600 4.100 3.300 4.600 43,600 3.9064 0.00%
2020-06-24 0 0.410 0.385 0.410 0.400 0.440 828,000 348,860 0.4213 4.100 3.850 4.100 4.000 4.400 82,800 4.2133 1.23%
2020-06-23 0 0.405 0.395 0.410 0.390 0.490 1,112,000 446,200 0.4013 4.050 3.950 4.100 3.900 4.900 111,200 4.0126 5.19%
2020-06-22 0 0.385 0.375 0.385 0.375 0.400 716,000 274,560 0.3835 3.850 3.750 3.850 3.750 4.000 71,600 3.8346 1.32%
2020-06-19 0 0.380 0.375 0.380 0.370 0.390 844,000 320,140 0.3793 3.800 3.750 3.800 3.700 3.900 84,400 3.7931 2.70%
2020-06-18 0 0.370 0.365 0.370 0.360 0.400 1,680,000 631,700 0.3760 3.700 3.650 3.700 3.600 4.000 168,000 3.7601 0.00%
2020-06-17 0 0.370 0.360 0.370 0.315 0.380 4,636,000 1,597,020 0.3445 3.700 3.600 3.700 3.150 3.800 463,600 3.4448 23.33%
2020-06-16 0 0.300 0.275 0.300 0.295 0.350 244,000 77,500 0.3176 3.000 2.750 3.000 2.950 3.500 24,400 3.1762 9.09%
2020-06-15 0 0.275 0.275 0.305 0.270 0.330 1,004,000 304,100 0.3029 2.750 2.750 3.050 2.700 3.300 100,400 3.0289 -8.33%
2020-06-12 0 0.300 0.280 0.300 0.275 0.330 1,420,000 424,020 0.2986 3.000 2.800 3.000 2.750 3.300 142,000 2.9861 9.09%
2020-06-11 0 0.275 0.270 0.275 0.250 0.305 2,276,000 633,520 0.2783 2.750 2.700 2.750 2.500 3.050 227,600 2.7835 11.79%
2020-06-10 0 0.246 0.244 0.245 0.242 0.255 188,000 46,212 0.2458 2.460 2.440 2.450 2.420 2.550 18,800 2.4581 -0.81%
2020-06-09 0 0.248 0.248 0.265 0.240 0.255 856,000 212,484 0.2482 2.480 2.480 2.650 2.400 2.550 85,600 2.4823 2.06%
2020-06-08 0 0.243 0.243 0.248 0.241 0.260 1,772,000 442,984 0.2500 2.430 2.430 2.480 2.410 2.600 177,200 2.4999 -0.82%
2020-06-05 0 0.245 0.245 0.250 0.245 0.275 2,932,000 742,800 0.2533 2.450 2.450 2.500 2.450 2.750 293,200 2.5334 -2.00%
2020-06-04 0 0.250 0.250 0.265 0.245 0.285 2,336,000 598,088 0.2560 2.500 2.500 2.650 2.450 2.850 233,600 2.5603 -9.09%
2020-06-03 0 0.275 0.275 0.280 0.245 0.300 1,480,000 388,192 0.2623 2.750 2.750 2.800 2.450 3.000 148,000 2.6229 -8.33%
2020-06-02 0 0.300 0.280 0.310 0.290 0.300 452,000 133,780 0.2960 3.000 2.800 3.100 2.900 3.000 45,200 2.9597 5.26%
2020-06-01 0 0.285 0.280 0.285 0.265 0.300 12,000 3,340 0.2783 2.850 2.800 2.850 2.650 3.000 1,200 2.7833 0.00%
2020-05-29 0 0.285 0.270 0.285 0.250 0.285 556,000 151,400 0.2723 2.850 2.700 2.850 2.500 2.850 55,600 2.7230 11.76%
2020-05-28 0 0.255 0.250 0.255 0.250 0.255 384,000 96,220 0.2506 2.550 2.500 2.550 2.500 2.550 38,400 2.5057 -3.77%
2020-05-27 0 0.265 0.265 0.280 0.260 0.270 164,000 43,060 0.2626 2.650 2.650 2.800 2.600 2.700 16,400 2.6256 -10.17%
2020-05-26 0 0.295 0.280 0.295 0.260 0.395 396,000 115,280 0.2911 2.950 2.800 2.950 2.600 3.950 39,600 2.9111 0.00%
2020-05-25 0 0.295 0.240 0.295 0.255 0.320 1,852,000 559,980 0.3024 2.950 2.400 2.950 2.550 3.200 185,200 3.0237 15.69%
2020-05-22 0 0.255 0.242 0.260 0.240 0.330 4,912,000 1,367,280 0.2784 2.550 2.420 2.600 2.400 3.300 491,200 2.7836 -8.93%
2020-05-21 0 0.280 0.260 0.280 0.260 0.380 7,428,000 2,181,520 0.2937 2.800 2.600 2.800 2.600 3.800 742,800 2.9369 -13.85%
2020-05-20 0 0.325 0.305 0.325 0.265 0.345 3,832,000 1,207,160 0.3150 3.250 3.050 3.250 2.650 3.450 383,200 3.1502 20.37%
2020-05-19 0 0.270 0.250 0.270 0.238 0.290 328,000 82,300 0.2509 2.700 2.500 2.700 2.380 2.900 32,800 2.5091 -6.90%
2020-05-18 0 0.290 0.280 0.290 0.229 0.295 7,104,000 1,878,028 0.2644 2.900 2.800 2.900 2.290 2.950 710,400 2.6436 38.76%
2020-05-15 0 0.209 0.195 0.209 0.193 0.220 688,000 138,772 0.2017 2.090 1.950 2.090 1.930 2.200 68,800 2.0170 -7.93%
2020-05-14 0 0.227 0.210 0.227 0.205 0.255 2,485,500 558,790 0.2248 2.270 2.100 2.270 2.050 2.550 248,550 2.2482 14.65%
2020-05-13 0 0.198 0.180 0.198 0.198 0.209 20,000 4,088 0.2044 1.980 1.800 1.980 1.980 2.090 2,000 2.0440 0.00%
2020-05-12 0 0.198 0.180 0.198 0.194 0.205 48,000 9,512 0.1982 1.980 1.800 1.980 1.940 2.050 4,800 1.9817 0.00%
2020-05-11 0 0.198 0.185 0.198 0.184 0.207 132,000 26,208 0.1985 1.980 1.850 1.980 1.840 2.070 13,200 1.9855 2.59%
2020-05-08 0 0.193 0.180 0.193 - - 0 0 - 1.930 1.800 1.930 - - 0 - -1.53%
2020-05-07 0 0.196 0.182 0.196 0.192 0.196 80,000 15,572 0.1947 1.960 1.820 1.960 1.920 1.960 8,000 1.9465 0.00%
2020-05-06 0 0.196 0.180 0.196 0.199 0.199 4,000 796 0.1990 1.960 1.800 1.960 1.990 1.990 400 1.9900 -3.92%
2020-05-05 0 0.204 0.194 0.210 0.171 0.210 608,000 113,296 0.1863 2.040 1.940 2.100 1.710 2.100 60,800 1.8634 -2.86%
2020-05-04 0 0.210 0.189 0.210 0.205 0.210 20,000 4,128 0.2064 2.100 1.890 2.100 2.050 2.100 2,000 2.0640 -4.11%
2020-04-29 0 0.219 0.211 0.220 0.211 0.225 76,000 16,368 0.2154 2.190 2.110 2.200 2.110 2.250 7,600 2.1537 -3.10%
2020-04-28 0 0.226 0.215 0.228 0.226 0.226 60,000 13,560 0.2260 2.260 2.150 2.280 2.260 2.260 6,000 2.2600 -5.04%
2020-04-27 0 0.238 0.216 0.227 0.204 0.239 40,000 8,348 0.2087 2.380 2.160 2.270 2.040 2.390 4,000 2.0870 -3.64%
2020-04-24 0 0.247 - 0.247 0.243 0.247 8,000 1,960 0.2450 2.470 - 2.470 2.430 2.470 800 2.4500 1.65%
2020-04-23 0 0.243 0.222 0.242 0.220 0.243 20,000 4,584 0.2292 2.430 2.220 2.420 2.200 2.430 2,000 2.2920 -0.82%
2020-04-22 0 0.245 0.227 0.245 0.240 0.255 12,000 2,940 0.2450 2.450 2.270 2.450 2.400 2.550 1,200 2.4500 -1.61%
2020-04-21 0 0.249 0.200 0.249 0.230 0.255 12,000 2,936 0.2447 2.490 2.000 2.490 2.300 2.550 1,200 2.4467 0.00%
2020-04-20 0 0.249 0.235 0.250 0.224 0.255 24,000 5,804 0.2418 2.490 2.350 2.500 2.240 2.550 2,400 2.4183 -2.35%
2020-04-17 0 0.255 0.249 0.255 0.248 0.255 204,000 51,076 0.2504 2.550 2.490 2.550 2.480 2.550 20,400 2.5037 -8.93%
2020-04-16 0 0.280 0.280 0.285 0.260 0.280 428,000 115,140 0.2690 2.800 2.800 2.850 2.600 2.800 42,800 2.6902 9.80%
2020-04-15 0 0.255 0.230 0.255 0.250 0.275 140,000 35,380 0.2527 2.550 2.300 2.550 2.500 2.750 14,000 2.5271 2.00%
2020-04-14 0 0.250 0.169 0.250 - - 0 0 - 2.500 1.690 2.500 - - 0 - 0.00%
2020-04-09 0 0.250 0.169 0.250 - - 0 0 - 2.500 1.690 2.500 - - 0 - 0.00%
2020-04-08 0 0.250 0.160 0.250 - - 0 0 - 2.500 1.600 2.500 - - 0 - 0.00%
2020-04-07 0 0.250 0.210 0.250 0.245 0.250 36,000 8,840 0.2456 2.500 2.100 2.500 2.450 2.500 3,600 2.4556 0.81%
2020-04-06 0 0.248 0.171 0.247 - - 0 0 - 2.480 1.710 2.470 - - 0 - 0.00%
2020-04-03 0 0.248 0.110 0.249 0.248 0.248 20,000 4,960 0.2480 2.480 1.100 2.490 2.480 2.480 2,000 2.4800 -2.75%
2020-04-02 0 0.255 0.222 0.255 - - 0 0 - 2.550 2.220 2.550 - - 0 - 0.00%
2020-04-01 0 0.255 0.222 0.255 - - 0 0 - 2.550 2.220 2.550 - - 0 - 0.00%
2020-03-31 0 0.255 0.222 0.250 - - 0 0 - 2.550 2.220 2.500 - - 0 - 0.00%
2020-03-30 0 0.255 0.222 0.250 0.243 0.255 100,000 24,616 0.2462 2.550 2.220 2.500 2.430 2.550 10,000 2.4616 0.00%
2020-03-27 0 0.255 0.224 0.250 0.195 0.370 1,200,000 305,308 0.2544 2.550 2.240 2.500 1.950 3.700 120,000 2.5442 -1.92%
2020-03-26 0 0.260 0.246 0.260 0.250 0.300 808,000 213,200 0.2639 2.600 2.460 2.600 2.500 3.000 80,800 2.6386 0.00%
2020-03-25 0 0.260 0.255 0.260 0.249 0.275 1,740,000 438,340 0.2519 2.600 2.550 2.600 2.490 2.750 174,000 2.5192 -10.34%
2020-03-24 0 0.290 0.270 0.290 - - 0 0 - 2.900 2.700 2.900 - - 0 - 0.00%
2020-03-23 0 0.290 0.275 0.290 - - 0 0 - 2.900 2.750 2.900 - - 0 - -3.33%
2020-03-20 0 0.300 0.280 0.300 0.275 0.310 28,000 8,320 0.2971 3.000 2.800 3.000 2.750 3.100 2,800 2.9714 0.00%
2020-03-19 0 0.300 0.270 0.300 0.300 0.345 16,000 5,140 0.3213 3.000 2.700 3.000 3.000 3.450 1,600 3.2125 5.26%
2020-03-18 0 0.285 0.270 0.290 0.285 0.290 32,000 9,220 0.2881 2.850 2.700 2.900 2.850 2.900 3,200 2.8813 -6.56%
2020-03-17 0 0.305 0.290 0.310 0.290 0.310 964,000 282,280 0.2928 3.050 2.900 3.100 2.900 3.100 96,400 2.9282 5.17%
2020-03-16 0 0.290 0.275 0.290 0.275 0.335 240,000 71,100 0.2963 2.900 2.750 2.900 2.750 3.350 24,000 2.9625 -1.69%
2020-03-13 0 0.295 0.265 0.295 0.250 0.310 288,000 77,560 0.2693 2.950 2.650 2.950 2.500 3.100 28,800 2.6931 1.72%
2020-03-12 0 0.290 0.285 0.290 0.290 0.345 240,000 69,900 0.2913 2.900 2.850 2.900 2.900 3.450 24,000 2.9125 -9.38%
2020-03-11 0 0.320 0.285 0.320 0.345 0.345 4,000 1,380 0.3450 3.200 2.850 3.200 3.450 3.450 400 3.4500 4.92%
2020-03-10 0 0.305 0.300 0.305 - - 0 0 - 3.050 3.000 3.050 - - 0 - -4.69%
2020-03-09 0 0.320 0.290 0.320 0.340 0.340 4,000 1,360 0.3400 3.200 2.900 3.200 3.400 3.400 400 3.4000 -1.54%
2020-03-06 0 0.325 0.285 0.330 0.280 0.345 500,000 148,520 0.2970 3.250 2.850 3.300 2.800 3.450 50,000 2.9704 3.17%
2020-03-05 0 0.315 0.310 0.315 0.315 0.365 36,000 11,580 0.3217 3.150 3.100 3.150 3.150 3.650 3,600 3.2167 -10.00%
2020-03-04 0 0.350 0.315 0.350 0.300 0.370 48,000 15,760 0.3283 3.500 3.150 3.500 3.000 3.700 4,800 3.2833 4.48%
2020-03-03 0 0.335 0.310 0.335 0.335 0.355 100,000 33,720 0.3372 3.350 3.100 3.350 3.350 3.550 10,000 3.3720 -5.63%
2020-03-02 0 0.355 0.335 0.355 0.340 0.360 20,000 6,940 0.3470 3.550 3.350 3.550 3.400 3.600 2,000 3.4700 1.43%
2020-02-28 0 0.350 0.330 0.350 0.335 0.350 80,000 27,360 0.3420 3.500 3.300 3.500 3.350 3.500 8,000 3.4200 0.00%
2020-02-27 0 0.350 0.345 0.350 0.340 0.350 52,000 17,880 0.3438 3.500 3.450 3.500 3.400 3.500 5,200 3.4385 0.00%
2020-02-26 0 0.350 0.325 0.355 0.340 0.350 164,000 58,740 0.3582 3.500 3.250 3.550 3.400 3.500 16,400 3.5817 -4.11%
2020-02-25 0 0.365 0.340 0.370 - - 0 0 - 3.650 3.400 3.700 - - 0 - -1.35%
2020-02-24 0 0.370 0.340 0.370 0.340 0.370 104,000 35,940 0.3456 3.700 3.400 3.700 3.400 3.700 10,400 3.4558 0.00%
2020-02-21 0 0.370 0.350 0.370 0.370 0.370 4,000 1,480 0.3700 3.700 3.500 3.700 3.700 3.700 400 3.7000 1.37%
2020-02-20 0 0.365 0.350 0.365 0.350 0.370 36,000 13,140 0.3650 3.650 3.500 3.650 3.500 3.700 3,600 3.6500 2.82%
2020-02-19 0 0.355 0.340 0.355 0.340 0.355 56,000 19,280 0.3443 3.550 3.400 3.550 3.400 3.550 5,600 3.4429 0.00%
2020-02-18 0 0.355 0.340 0.355 0.355 0.355 8,000 2,860 0.3575 3.550 3.400 3.550 3.550 3.550 800 3.5750 1.43%
2020-02-17 0 0.350 0.335 0.350 0.350 0.365 36,000 12,840 0.3567 3.500 3.350 3.500 3.500 3.650 3,600 3.5667 0.00%
2020-02-14 0 0.350 0.340 0.350 0.345 0.375 144,000 51,340 0.3565 3.500 3.400 3.500 3.450 3.750 14,400 3.5653 -2.78%
2020-02-13 0 0.360 0.345 0.360 - - 0 0 - 3.600 3.450 3.600 - - 0 - -1.37%
2020-02-12 0 0.365 0.340 0.365 0.375 0.375 84,000 31,500 0.3750 3.650 3.400 3.650 3.750 3.750 8,400 3.7500 0.00%
2020-02-11 0 0.365 0.345 0.365 0.365 0.370 84,000 30,680 0.3652 3.650 3.450 3.650 3.650 3.700 8,400 3.6524 0.00%
2020-02-10 0 0.365 0.345 0.365 0.340 0.370 60,000 20,920 0.3487 3.650 3.450 3.650 3.400 3.700 6,000 3.4867 -1.35%
2020-02-07 0 0.370 0.345 0.370 - - 0 0 - 3.700 3.450 3.700 - - 0 - 0.00%
2020-02-06 0 0.370 0.340 0.370 0.365 0.370 8,000 2,940 0.3675 3.700 3.400 3.700 3.650 3.700 800 3.6750 1.37%
2020-02-05 0 0.365 0.340 0.365 0.350 0.370 112,000 39,440 0.3521 3.650 3.400 3.650 3.500 3.700 11,200 3.5214 1.39%
2020-02-04 0 0.360 0.355 0.360 0.345 0.360 216,000 76,020 0.3519 3.600 3.550 3.600 3.450 3.600 21,600 3.5194 0.00%
2020-02-03 0 0.360 0.300 0.360 0.360 0.400 24,000 8,940 0.3725 3.600 3.000 3.600 3.600 4.000 2,400 3.7250 2.86%
2020-01-31 0 0.350 0.340 0.350 0.340 0.360 60,000 21,040 0.3507 3.500 3.400 3.500 3.400 3.600 6,000 3.5067 -7.89%
2020-01-30 0 0.380 0.360 0.365 0.360 0.385 176,000 64,820 0.3683 3.800 3.600 3.650 3.600 3.850 17,600 3.6830 -2.56%
2020-01-29 0 0.390 0.370 0.390 - - 0 0 - 3.900 3.700 3.900 - - 0 - -3.70%
2020-01-24 0 0.405 0.365 0.405 0.350 0.405 52,000 20,140 0.3873 4.050 3.650 4.050 3.500 4.050 5,200 3.8731 2.53%
2020-01-23 0 0.395 0.380 0.395 0.370 0.395 116,000 44,440 0.3831 3.950 3.800 3.950 3.700 3.950 11,600 3.8310 0.00%
2020-01-22 0 0.395 0.385 0.400 0.395 0.395 20,000 7,920 0.3960 3.950 3.850 4.000 3.950 3.950 2,000 3.9600 0.00%
2020-01-21 0 0.395 0.385 0.400 0.385 0.405 480,000 189,380 0.3945 3.950 3.850 4.000 3.850 4.050 48,000 3.9454 2.60%
2020-01-20 0 0.385 0.385 0.390 0.385 0.415 224,000 88,040 0.3930 3.850 3.850 3.900 3.850 4.150 22,400 3.9304 -4.94%
2020-01-17 0 0.405 0.390 0.405 0.385 0.405 368,000 144,320 0.3922 4.050 3.900 4.050 3.850 4.050 36,800 3.9217 -1.22%
2020-01-16 0 0.410 0.390 0.410 0.385 0.410 20,000 8,000 0.4000 4.100 3.900 4.100 3.850 4.100 2,000 4.0000 0.00%
2020-01-15 0 0.410 0.400 0.410 0.400 0.415 144,000 58,280 0.4047 4.100 4.000 4.100 4.000 4.150 14,400 4.0472 2.50%
2020-01-14 0 0.400 0.395 0.400 0.395 0.410 160,000 63,740 0.3984 4.000 3.950 4.000 3.950 4.100 16,000 3.9838 0.00%
2020-01-13 0 0.400 0.380 0.400 0.380 0.405 380,000 148,860 0.3917 4.000 3.800 4.000 3.800 4.050 38,000 3.9174 -1.23%
2020-01-10 0 0.405 0.390 0.405 0.385 0.405 556,000 219,080 0.3940 4.050 3.900 4.050 3.850 4.050 55,600 3.9403 -1.22%
2020-01-09 0 0.410 0.395 0.410 0.390 0.420 68,000 27,320 0.4018 4.100 3.950 4.100 3.900 4.200 6,800 4.0176 1.23%
2020-01-08 0 0.405 0.390 0.405 0.390 0.410 208,000 81,820 0.3934 4.050 3.900 4.050 3.900 4.100 20,800 3.9337 0.00%
2020-01-07 0 0.405 0.400 0.410 0.405 0.430 152,000 62,180 0.4091 4.050 4.000 4.100 4.050 4.300 15,200 4.0908 1.25%
2020-01-06 0 0.400 0.400 0.420 0.400 0.435 200,000 83,820 0.4191 4.000 4.000 4.200 4.000 4.350 20,000 4.1910 -2.44%
2020-01-03 0 0.410 0.390 0.410 0.410 0.410 212,000 86,920 0.4100 4.100 3.900 4.100 4.100 4.100 21,200 4.1000 0.00%
2020-01-02 0 0.410 0.390 0.410 0.390 0.410 48,000 19,320 0.4025 4.100 3.900 4.100 3.900 4.100 4,800 4.0250 -2.38%
2019-12-31 0 0.420 0.390 0.420 0.400 0.425 8,000 3,300 0.4125 4.200 3.900 4.200 4.000 4.250 800 4.1250 5.00%
2019-12-30 0 0.400 0.395 0.400 0.395 0.400 92,000 36,660 0.3985 4.000 3.950 4.000 3.950 4.000 9,200 3.9848 -1.23%
2019-12-27 0 0.405 0.390 0.410 0.390 0.430 68,000 27,660 0.4068 4.050 3.900 4.100 3.900 4.300 6,800 4.0676 -4.71%
2019-12-24 0 0.425 0.395 0.425 0.405 0.430 96,000 39,860 0.4152 4.250 3.950 4.250 4.050 4.300 9,600 4.1521 3.66%
2019-12-23 0 0.410 0.400 0.410 0.395 0.410 8,000 3,220 0.4025 4.100 4.000 4.100 3.950 4.100 800 4.0250 -2.38%
2019-12-20 0 0.420 0.400 0.420 0.400 0.420 204,000 83,220 0.4079 4.200 4.000 4.200 4.000 4.200 20,400 4.0794 -1.18%
2019-12-19 0 0.425 0.395 0.425 - - 0 0 - 4.250 3.950 4.250 - - 0 - 0.00%
2019-12-18 0 0.425 0.390 0.445 0.390 0.425 60,000 23,660 0.3943 4.250 3.900 4.450 3.900 4.250 6,000 3.9433 3.66%
2019-12-17 0 0.410 0.400 0.410 0.410 0.425 52,000 21,460 0.4127 4.100 4.000 4.100 4.100 4.250 5,200 4.1269 0.00%
2019-12-16 0 0.410 0.410 0.425 0.410 0.435 164,000 68,840 0.4198 4.100 4.100 4.250 4.100 4.350 16,400 4.1976 0.00%
2019-12-13 0 0.410 0.400 0.425 0.400 0.415 16,000 6,500 0.4063 4.100 4.000 4.250 4.000 4.150 1,600 4.0625 -1.20%
2019-12-12 0 0.415 0.400 0.420 0.415 0.415 40,000 16,600 0.4150 4.150 4.000 4.200 4.150 4.150 4,000 4.1500 -1.19%
2019-12-11 0 0.420 0.400 0.420 0.395 0.420 88,000 35,520 0.4036 4.200 4.000 4.200 3.950 4.200 8,800 4.0364 -1.18%
2019-12-10 0 0.425 0.410 0.440 0.400 0.425 412,000 168,320 0.4085 4.250 4.100 4.400 4.000 4.250 41,200 4.0854 -3.41%
2019-12-09 0 0.440 0.410 0.440 0.400 0.450 356,000 153,480 0.4311 4.400 4.100 4.400 4.000 4.500 35,600 4.3112 6.02%
2019-12-06 0 0.415 0.405 0.415 - - 0 0 - 4.150 4.050 4.150 - - 0 - 0.00%
2019-12-05 0 0.415 0.390 0.420 0.410 0.415 12,000 4,960 0.4133 4.150 3.900 4.200 4.100 4.150 1,200 4.1333 -2.35%
2019-12-04 0 0.425 0.410 0.425 0.395 0.425 188,000 75,280 0.4004 4.250 4.100 4.250 3.950 4.250 18,800 4.0043 1.19%
2019-12-03 0 0.420 0.405 0.425 0.400 0.425 164,000 67,080 0.4090 4.200 4.050 4.250 4.000 4.250 16,400 4.0902 2.44%
2019-12-02 0 0.410 0.410 0.430 0.400 0.435 372,000 153,700 0.4132 4.100 4.100 4.300 4.000 4.350 37,200 4.1317 -6.82%
2019-11-29 0 0.440 0.435 0.445 0.425 0.445 120,000 52,000 0.4333 4.400 4.350 4.450 4.250 4.450 12,000 4.3333 -3.30%
2019-11-28 0 0.455 0.425 0.460 0.425 0.455 196,000 86,320 0.4404 4.550 4.250 4.600 4.250 4.550 19,600 4.4041 -1.09%
2019-11-27 0 0.460 0.450 0.465 0.440 0.475 280,000 126,980 0.4535 4.600 4.500 4.650 4.400 4.750 28,000 4.5350 0.00%
2019-11-26 0 0.460 0.460 0.465 0.460 0.510 252,000 118,880 0.4717 4.600 4.600 4.650 4.600 5.100 25,200 4.7175 0.00%
2019-11-25 0 0.460 0.460 0.480 0.455 0.485 180,000 84,320 0.4684 4.600 4.600 4.800 4.550 4.850 18,000 4.6844 -5.15%
2019-11-22 0 0.485 0.465 0.490 0.455 0.485 60,000 27,540 0.4590 4.850 4.650 4.900 4.550 4.850 6,000 4.5900 -1.02%
2019-11-21 0 0.490 0.465 0.490 0.455 0.490 72,000 33,500 0.4653 4.900 4.650 4.900 4.550 4.900 7,200 4.6528 3.16%
2019-11-20 0 0.475 0.470 0.500 0.470 0.510 108,000 52,480 0.4859 4.750 4.700 5.000 4.700 5.100 10,800 4.8593 -4.04%
2019-11-19 0 0.495 0.475 0.510 0.470 0.550 632,000 319,360 0.5053 4.950 4.750 5.100 4.700 5.500 63,200 5.0532 7.61%
2019-11-18 0 0.460 0.450 0.470 0.450 0.470 104,000 48,020 0.4617 4.600 4.500 4.700 4.500 4.700 10,400 4.6173 -2.13%
2019-11-15 0 0.470 0.460 0.475 0.470 0.495 32,000 15,140 0.4731 4.700 4.600 4.750 4.700 4.950 3,200 4.7313 -1.05%
2019-11-14 0 0.475 0.455 0.485 0.455 0.495 768,000 357,140 0.4650 4.750 4.550 4.850 4.550 4.950 76,800 4.6503 1.06%
2019-11-13 0 0.470 0.470 0.485 0.465 0.495 136,000 64,080 0.4712 4.700 4.700 4.850 4.650 4.950 13,600 4.7118 -5.05%
2019-11-12 0 0.495 0.470 0.495 0.520 0.520 4,000 2,080 0.5200 4.950 4.700 4.950 5.200 5.200 400 5.2000 4.21%
2019-11-11 0 0.475 0.475 0.485 0.465 0.520 352,000 165,800 0.4710 4.750 4.750 4.850 4.650 5.200 35,200 4.7102 -1.04%
2019-11-08 0 0.480 0.470 0.480 0.480 0.510 144,000 69,240 0.4808 4.800 4.700 4.800 4.800 5.100 14,400 4.8083 0.00%
2019-11-07 0 0.480 0.480 0.490 0.480 0.480 40,000 19,200 0.4800 4.800 4.800 4.900 4.800 4.800 4,000 4.8000 0.00%
2019-11-06 0 0.480 0.460 0.500 0.480 0.500 236,000 116,720 0.4946 4.800 4.600 5.000 4.800 5.000 23,600 4.9458 0.00%
2019-11-05 0 0.480 0.470 0.490 0.480 0.490 128,000 62,340 0.4870 4.800 4.700 4.900 4.800 4.900 12,800 4.8703 -2.04%
2019-11-04 0 0.490 0.485 0.500 0.465 0.510 888,000 438,080 0.4933 4.900 4.850 5.000 4.650 5.100 88,800 4.9333 -1.01%
2019-11-01 0 0.495 0.495 0.510 0.475 0.600 3,240,000 1,670,500 0.5156 4.950 4.950 5.100 4.750 6.000 324,000 5.1559 5.32%
2019-10-31 0 0.470 0.465 0.475 0.455 0.485 940,000 439,620 0.4677 4.700 4.650 4.750 4.550 4.850 94,000 4.6768 0.00%
2019-10-30 0 0.470 0.450 0.470 0.450 0.470 136,000 62,900 0.4625 4.700 4.500 4.700 4.500 4.700 13,600 4.6250 2.17%
2019-10-29 0 0.460 0.450 0.460 0.450 0.460 252,000 115,360 0.4578 4.600 4.500 4.600 4.500 4.600 25,200 4.5778 -1.08%
2019-10-28 0 0.465 0.460 0.470 0.450 0.490 732,000 332,900 0.4548 4.650 4.600 4.700 4.500 4.900 73,200 4.5478 1.09%
2019-10-25 0 0.460 0.455 0.460 0.450 0.490 348,000 158,800 0.4563 4.600 4.550 4.600 4.500 4.900 34,800 4.5632 0.00%
2019-10-24 0 0.460 0.455 0.460 0.450 0.475 508,000 231,740 0.4562 4.600 4.550 4.600 4.500 4.750 50,800 4.5618 -3.16%
2019-10-23 0 0.475 0.470 0.475 0.460 0.490 444,000 207,320 0.4669 4.750 4.700 4.750 4.600 4.900 44,400 4.6694 0.00%
2019-10-22 0 0.475 0.475 0.480 0.475 0.490 184,000 88,280 0.4798 4.750 4.750 4.800 4.750 4.900 18,400 4.7978 -4.04%
2019-10-21 0 0.495 0.480 0.495 0.475 0.495 340,000 165,080 0.4855 4.950 4.800 4.950 4.750 4.950 34,000 4.8553 1.02%
2019-10-18 0 0.490 0.485 0.490 0.485 0.500 380,000 185,320 0.4877 4.900 4.850 4.900 4.850 5.000 38,000 4.8768 -2.00%
2019-10-17 0 0.500 0.495 0.510 0.495 0.500 412,000 204,380 0.4961 5.000 4.950 5.100 4.950 5.000 41,200 4.9607 4.17%
2019-10-16 0 0.480 0.470 0.480 0.470 0.520 748,000 362,680 0.4849 4.800 4.700 4.800 4.700 5.200 74,800 4.8487 -3.03%
2019-10-15 0 0.495 0.490 0.495 0.485 0.550 1,056,000 530,500 0.5024 4.950 4.900 4.950 4.850 5.500 105,600 5.0237 -6.60%
2019-10-14 0 0.530 0.510 0.530 0.510 0.550 848,000 446,520 0.5266 5.300 5.100 5.300 5.100 5.500 84,800 5.2656 1.92%
2019-10-11 0 0.520 0.500 0.520 0.490 0.530 2,640,000 1,338,700 0.5071 5.200 5.000 5.200 4.900 5.300 264,000 5.0708 0.00%
2019-10-10 0 0.520 0.510 0.520 0.510 0.600 5,528,000 2,988,120 0.5405 5.200 5.100 5.200 5.100 6.000 552,800 5.4054 -13.33%
2019-10-09 0 0.600 0.590 0.600 0.560 0.720 6,380,000 4,059,360 0.6363 6.000 5.900 6.000 5.600 7.200 638,000 6.3626 -10.45%
2019-10-08 0 0.670 0.660 0.680 0.495 1.140 46,664,000 37,343,720 0.8003 6.700 6.600 6.800 4.950 11.40 4,666,400 8.0027 57.65%
2019-10-04 0 0.425 0.420 0.440 0.420 0.445 256,000 111,220 0.4345 4.250 4.200 4.400 4.200 4.450 25,600 4.3445 -4.49%
2019-10-03 0 0.445 0.440 0.445 0.435 0.445 80,000 35,320 0.4415 4.450 4.400 4.450 4.350 4.450 8,000 4.4150 0.00%
2019-10-02 0 0.445 0.420 0.445 0.445 0.450 100,000 44,580 0.4458 4.450 4.200 4.450 4.450 4.500 10,000 4.4580 -1.11%
2019-09-30 0 0.450 0.445 0.450 0.450 0.495 304,000 139,900 0.4602 4.500 4.450 4.500 4.500 4.950 30,400 4.6020 -4.26%
2019-09-27 0 0.470 0.450 0.470 0.440 0.485 2,092,000 955,720 0.4568 4.700 4.500 4.700 4.400 4.850 209,200 4.5685 -6.00%
2019-09-26 0 0.500 0.480 0.500 0.490 0.510 608,000 302,800 0.4980 5.000 4.800 5.000 4.900 5.100 60,800 4.9803 -3.85%
2019-09-25 0 0.520 0.510 0.520 0.500 0.600 3,040,000 1,649,760 0.5427 5.200 5.100 5.200 5.000 6.000 304,000 5.4268 1.96%
2019-09-24 0 0.510 0.495 0.510 0.480 0.510 792,000 395,580 0.4995 5.100 4.950 5.100 4.800 5.100 79,200 4.9947 0.00%
2019-09-23 0 0.510 0.500 0.510 0.490 0.540 1,488,000 751,040 0.5047 5.100 5.000 5.100 4.900 5.400 148,800 5.0473 -7.27%
2019-09-20 0 0.550 0.540 0.560 0.540 0.580 680,000 376,960 0.5544 5.500 5.400 5.600 5.400 5.800 68,000 5.5435 -5.17%
2019-09-19 0 0.580 0.570 0.580 0.540 0.610 2,432,000 1,370,800 0.5637 5.800 5.700 5.800 5.400 6.100 243,200 5.6365 -4.92%
2019-09-18 0 0.610 0.610 0.620 0.600 0.610 244,000 148,760 0.6097 6.100 6.100 6.200 6.000 6.100 24,400 6.0967 0.00%
2019-09-17 0 0.610 0.610 0.620 0.610 0.630 980,000 605,080 0.6174 6.100 6.100 6.200 6.100 6.300 98,000 6.1743 -3.17%
2019-09-16 0 0.630 0.630 0.650 0.620 0.660 480,000 303,640 0.6326 6.300 6.300 6.500 6.200 6.600 48,000 6.3258 0.00%
2019-09-13 0 0.630 0.630 0.650 0.630 0.650 160,000 102,840 0.6428 6.300 6.300 6.500 6.300 6.500 16,000 6.4275 0.00%
2019-09-12 0 0.630 0.630 0.640 0.620 0.660 688,000 442,440 0.6431 6.300 6.300 6.400 6.200 6.600 68,800 6.4308 -3.08%
2019-09-11 0 0.650 0.650 0.660 0.640 0.680 964,000 635,960 0.6597 6.500 6.500 6.600 6.400 6.800 96,400 6.5971 0.00%
2019-09-10 0 0.650 0.660 0.670 0.630 0.700 1,408,000 939,280 0.6671 6.500 6.600 6.700 6.300 7.000 140,800 6.6710 -1.52%
2019-09-09 0 0.660 0.660 0.670 0.630 0.700 1,340,000 885,720 0.6610 6.600 6.600 6.700 6.300 7.000 134,000 6.6099 -5.71%
2019-09-06 0 0.700 0.690 0.710 0.700 0.740 932,000 664,360 0.7128 7.000 6.900 7.100 7.000 7.400 93,200 7.1283 -5.41%
2019-09-05 0 0.740 0.700 0.730 0.680 0.770 1,956,000 1,415,520 0.7237 7.400 7.000 7.300 6.800 7.700 195,600 7.2368 7.25%
2019-09-04 0 0.690 0.670 0.690 0.670 0.790 4,684,000 3,405,760 0.7271 6.900 6.700 6.900 6.700 7.900 468,400 7.2711 -2.82%
2019-09-03 0 0.710 0.710 0.720 0.650 0.790 6,156,000 4,476,280 0.7271 7.100 7.100 7.200 6.500 7.900 615,600 7.2714 9.23%
2019-09-02 0 0.650 0.640 0.660 0.630 0.770 7,044,000 4,705,320 0.6680 6.500 6.400 6.600 6.300 7.700 704,400 6.6799 -15.58%
2019-08-30 0 0.770 0.760 0.770 0.710 1.130 22,980,000 18,994,400 0.8266 7.700 7.600 7.700 7.100 11.30 2,298,000 8.2656 -37.40%
2019-08-29 0 1.230 1.190 1.200 1.020 1.940 24,392,000 39,131,200 1.6043 12.30 11.90 12.00 10.20 19.40 2,439,200 16.043 -36.92%
2019-08-28 0 1.950 1.910 1.950 1.720 2.100 31,432,000 62,930,000 2.0021 19.50 19.10 19.50 17.20 21.00 3,143,200 20.021 2.09%
2019-08-27 0 1.910 1.890 1.910 1.680 1.960 17,564,000 33,497,200 1.9072 19.10 18.90 19.10 16.80 19.60 1,756,400 19.072 1.06%
2019-08-26 0 1.890 1.630 1.890 1.460 2.000 896,000 1,657,720 1.8501 18.90 16.30 18.90 14.60 20.00 89,600 18.501 22.73%
2019-08-23 0 1.540 1.450 1.630 1.450 1.740 648,000 1,002,840 1.5476 15.40 14.50 16.30 14.50 17.40 64,800 15.476 -6.67%
2019-08-22 0 1.650 1.610 1.650 1.580 1.760 116,000 189,120 1.6303 16.50 16.10 16.50 15.80 17.60 11,600 16.303 -2.94%
2019-08-21 0 1.700 1.640 1.700 1.610 1.760 771,500 1,348,120 1.7474 17.00 16.40 17.00 16.10 17.60 77,150 17.474 0.00%
2019-08-20 0 1.700 1.540 1.700 1.640 1.770 996,000 1,742,560 1.7496 17.00 15.40 17.00 16.40 17.70 99,600 17.496 0.00%
2019-08-19 0 1.700 1.670 1.700 1.730 1.760 848,000 1,478,560 1.7436 17.00 16.70 17.00 17.30 17.60 84,800 17.436 -2.30%
2019-08-16 0 1.740 1.630 1.740 1.570 1.850 1,992,000 3,299,160 1.6562 17.40 16.30 17.40 15.70 18.50 199,200 16.562 5.45%
2019-08-15 0 1.650 1.520 1.650 1.490 1.670 864,000 1,408,960 1.6307 16.50 15.20 16.50 14.90 16.70 86,400 16.307 10.00%
2019-08-14 0 1.500 1.400 1.500 1.440 1.590 416,000 623,680 1.4992 15.00 14.00 15.00 14.40 15.90 41,600 14.992 4.17%
2019-08-13 0 1.440 1.380 1.560 1.410 1.670 120,000 185,200 1.5433 14.40 13.80 15.60 14.10 16.70 12,000 15.433 -8.86%
2019-08-12 0 1.580 1.550 1.610 1.550 1.700 536,000 866,920 1.6174 15.80 15.50 16.10 15.50 17.00 53,600 16.174 -7.06%
2019-08-09 0 1.700 1.680 1.740 1.670 1.860 684,000 1,184,960 1.7324 17.00 16.80 17.40 16.70 18.60 68,400 17.324 -8.60%
2019-08-08 0 1.860 1.730 1.870 1.560 1.950 2,076,000 3,559,840 1.7148 18.60 17.30 18.70 15.60 19.50 207,600 17.148 4.49%
2019-08-07 0 1.780 1.620 1.780 1.620 1.850 596,000 1,013,600 1.7007 17.80 16.20 17.80 16.20 18.50 59,600 17.007 0.00%
2019-08-06 0 1.780 1.700 1.780 1.500 1.800 1,096,000 1,798,360 1.6408 17.80 17.00 17.80 15.00 18.00 109,600 16.408 7.23%
2019-08-05 0 1.660 1.440 1.660 1.540 1.680 142,000 224,780 1.5830 16.60 14.40 16.60 15.40 16.80 14,200 15.830 6.41%
2019-08-02 0 1.560 1.440 1.560 1.440 1.780 104,000 162,920 1.5665 15.60 14.40 15.60 14.40 17.80 10,400 15.665 -1.89%
2019-08-01 0 1.590 1.520 1.590 1.440 1.650 1,276,000 1,977,240 1.5496 15.90 15.20 15.90 14.40 16.50 127,600 15.496 11.19%
2019-07-31 0 1.430 1.390 1.430 1.350 1.450 208,000 290,440 1.3963 14.30 13.90 14.30 13.50 14.50 20,800 13.963 3.62%
2019-07-30 0 1.380 1.320 1.380 1.370 1.500 768,000 1,060,280 1.3806 13.80 13.20 13.80 13.70 15.00 76,800 13.806 2.99%
2019-07-29 0 1.340 1.250 1.340 1.310 1.400 8,000 10,840 1.3550 13.40 12.50 13.40 13.10 14.00 800 13.550 2.29%
2019-07-26 0 1.310 1.280 1.310 1.290 1.340 220,000 286,240 1.3011 13.10 12.80 13.10 12.90 13.40 22,000 13.011 0.77%
2019-07-25 0 1.300 1.220 1.300 1.270 1.300 52,000 66,520 1.2792 13.00 12.20 13.00 12.70 13.00 5,200 12.792 -2.26%
2019-07-24 0 1.330 1.270 1.330 1.260 1.330 36,000 46,520 1.2922 13.30 12.70 13.30 12.60 13.30 3,600 12.922 -1.48%
2019-07-23 0 1.350 1.260 1.350 1.260 1.350 88,000 113,560 1.2905 13.50 12.60 13.50 12.60 13.50 8,800 12.905 -2.88%
2019-07-22 0 1.390 1.280 1.390 1.300 1.440 44,005 59,006 1.3409 13.90 12.80 13.90 13.00 14.40 4,401 13.409 1.46%
2019-07-19 0 1.370 1.260 1.370 1.300 1.450 128,000 172,760 1.3497 13.70 12.60 13.70 13.00 14.50 12,800 13.497 0.00%
2019-07-18 0 1.370 1.250 1.370 1.280 1.370 96,000 123,840 1.2900 13.70 12.50 13.70 12.80 13.70 9,600 12.900 -0.72%
2019-07-17 0 1.380 1.240 1.380 1.330 1.380 24,000 32,240 1.3433 13.80 12.40 13.80 13.30 13.80 2,400 13.433 2.99%
2019-07-16 0 1.340 1.270 1.350 1.280 1.370 160,000 209,760 1.3110 13.40 12.70 13.50 12.80 13.70 16,000 13.110 -4.29%
2019-07-15 0 1.400 1.300 1.400 1.270 1.530 308,000 411,800 1.3370 14.00 13.00 14.00 12.70 15.30 30,800 13.370 1.45%
2019-07-12 0 1.380 1.360 1.420 1.360 1.790 600,000 860,800 1.4347 13.80 13.60 14.20 13.60 17.90 60,000 14.347 -16.36%
2019-07-11 0 1.650 1.400 1.700 1.250 1.980 976,000 1,624,400 1.6643 16.50 14.00 17.00 12.50 19.80 97,600 16.643 17.86%
2019-07-10 0 1.400 1.250 1.400 1.300 1.430 148,000 197,640 1.3354 14.00 12.50 14.00 13.00 14.30 14,800 13.354 4.48%
2019-07-09 0 1.340 1.340 1.400 1.340 1.540 616,000 902,800 1.4656 13.40 13.40 14.00 13.40 15.40 61,600 14.656 -3.60%
2019-07-08 0 1.390 1.360 1.380 1.140 1.430 832,000 1,106,800 1.3303 13.90 13.60 13.80 11.40 14.30 83,200 13.303 9.45%
2019-07-05 0 1.270 1.150 1.270 1.130 1.270 128,000 155,280 1.2131 12.70 11.50 12.70 11.30 12.70 12,800 12.131 3.25%
2019-07-04 0 1.230 1.110 1.240 1.080 1.240 200,000 225,240 1.1262 12.30 11.10 12.40 10.80 12.40 20,000 11.262 4.24%
2019-07-03 0 1.180 1.100 1.180 1.150 1.200 56,000 66,360 1.1850 11.80 11.00 11.80 11.50 12.00 5,600 11.850 13.46%
2019-07-02 0 1.040 1.010 1.240 1.040 1.260 224,000 270,360 1.2070 10.40 10.10 12.40 10.40 12.60 22,400 12.070 -12.61%
2019-06-28 0 1.190 1.070 1.190 - - 0 0 - 11.90 10.70 11.90 - - 0 - -0.83%
2019-06-27 0 1.200 1.060 1.200 1.200 1.200 100,000 120,000 1.2000 12.00 10.60 12.00 12.00 12.00 10,000 12.000 0.00%
2019-06-26 0 1.200 1.050 1.100 1.090 1.200 44,000 51,040 1.1600 12.00 10.50 11.00 10.90 12.00 4,400 11.600 5.26%
2019-06-25 0 1.140 1.050 1.140 0.970 1.180 332,000 359,600 1.0831 11.40 10.50 11.40 9.700 11.80 33,200 10.831 -5.79%
2019-06-24 0 1.210 1.120 1.210 - - 0 0 - 12.10 11.20 12.10 - - 0 - -0.82%
2019-06-21 0 1.220 1.120 1.220 1.220 1.220 4,000 4,880 1.2200 12.20 11.20 12.20 12.20 12.20 400 12.200 0.83%
2019-06-20 0 1.210 1.120 1.210 1.170 1.210 16,000 18,880 1.1800 12.10 11.20 12.10 11.70 12.10 1,600 11.800 3.42%
2019-06-19 0 1.170 1.160 1.240 1.150 1.260 192,000 228,800 1.1917 11.70 11.60 12.40 11.50 12.60 19,200 11.917 -13.33%
2019-06-18 0 1.350 1.150 1.380 1.220 1.350 20,000 24,960 1.2480 13.50 11.50 13.80 12.20 13.50 2,000 12.480 8.00%
2019-06-17 0 1.250 1.120 1.280 1.180 1.350 96,000 120,680 1.2571 12.50 11.20 12.80 11.80 13.50 9,600 12.571 5.04%
2019-06-14 0 1.190 1.140 1.210 1.150 1.280 188,000 230,640 1.2268 11.90 11.40 12.10 11.50 12.80 18,800 12.268 -4.80%
2019-06-13 0 1.250 1.170 1.300 1.130 1.300 296,000 355,120 1.1997 12.50 11.70 13.00 11.30 13.00 29,600 11.997 1.63%
2019-06-12 0 1.230 1.200 1.310 1.210 1.360 236,000 299,000 1.2669 12.30 12.00 13.10 12.10 13.60 23,600 12.669 -7.52%
2019-06-11 0 1.330 1.280 1.330 1.280 1.330 84,000 108,760 1.2948 13.30 12.80 13.30 12.80 13.30 8,400 12.948 -2.92%
2019-06-10 0 1.370 1.290 1.370 1.260 1.390 100,000 130,760 1.3076 13.70 12.90 13.70 12.60 13.90 10,000 13.076 -2.14%
2019-06-06 0 1.400 1.310 1.400 1.390 1.400 24,000 33,440 1.3933 14.00 13.10 14.00 13.90 14.00 2,400 13.933 0.00%
2019-06-05 0 1.400 1.210 1.380 1.310 1.410 56,000 76,640 1.3686 14.00 12.10 13.80 13.10 14.10 5,600 13.686 -4.11%
2019-06-04 0 1.460 1.310 1.470 1.390 1.460 52,000 73,400 1.4115 14.60 13.10 14.70 13.90 14.60 5,200 14.115 2.82%
2019-06-03 0 1.420 1.300 1.430 1.360 1.480 196,000 275,040 1.4033 14.20 13.00 14.30 13.60 14.80 19,600 14.033 -2.07%
2019-05-31 0 1.450 1.260 1.450 1.370 1.470 20,000 28,360 1.4180 14.50 12.60 14.50 13.70 14.70 2,000 14.180 2.84%
2019-05-30 0 1.410 1.350 1.470 1.350 1.480 152,000 212,760 1.3997 14.10 13.50 14.70 13.50 14.80 15,200 13.997 -5.37%
2019-05-29 0 1.490 1.380 1.500 1.350 1.490 148,000 206,960 1.3984 14.90 13.80 15.00 13.50 14.90 14,800 13.984 2.05%
2019-05-28 0 1.460 1.460 1.480 1.370 1.480 192,000 270,120 1.4069 14.60 14.60 14.80 13.70 14.80 19,200 14.069 -1.35%
2019-05-27 0 1.480 1.220 1.480 1.260 1.500 168,000 236,080 1.4052 14.80 12.20 14.80 12.60 15.00 16,800 14.052 8.03%
2019-05-24 0 1.370 1.200 1.370 1.200 1.440 216,000 279,520 1.2941 13.70 12.00 13.70 12.00 14.40 21,600 12.941 7.03%
2019-05-23 0 1.280 1.140 1.280 1.230 1.280 116,000 143,080 1.2334 12.80 11.40 12.80 12.30 12.80 11,600 12.334 2.40%
2019-05-22 0 1.250 1.170 1.250 - - 0 0 - 12.50 11.70 12.50 - - 0 - 0.00%
2019-05-21 0 1.250 1.150 1.250 1.200 1.250 52,000 62,600 1.2038 12.50 11.50 12.50 12.00 12.50 5,200 12.038 -1.57%
2019-05-20 0 1.270 1.150 1.270 1.140 1.320 96,000 111,760 1.1642 12.70 11.50 12.70 11.40 13.20 9,600 11.642 4.10%
2019-05-17 0 1.220 1.130 1.250 1.100 1.280 452,000 522,200 1.1553 12.20 11.30 12.50 11.00 12.80 45,200 11.553 0.83%
2019-05-16 0 1.210 1.210 1.250 1.200 1.280 200,000 246,240 1.2312 12.10 12.10 12.50 12.00 12.80 20,000 12.312 -6.20%
2019-05-15 0 1.290 1.300 1.310 1.230 1.330 28,000 35,560 1.2700 12.90 13.00 13.10 12.30 13.30 2,800 12.700 -2.27%
2019-05-14 0 1.320 1.230 1.320 1.260 1.350 60,000 79,200 1.3200 13.20 12.30 13.20 12.60 13.50 6,000 13.200 3.94%
2019-05-10 0 1.270 1.250 1.290 1.260 1.290 24,000 30,600 1.2750 12.70 12.50 12.90 12.60 12.90 2,400 12.750 0.79%
2019-05-09 0 1.260 1.220 1.260 1.220 1.400 412,000 526,760 1.2785 12.60 12.20 12.60 12.20 14.00 41,200 12.785 -4.55%
2019-05-08 0 1.320 1.300 1.310 1.330 1.450 36,000 49,200 1.3667 13.20 13.00 13.10 13.30 14.50 3,600 13.667 -2.22%
2019-05-07 0 1.350 1.260 1.380 1.270 1.500 172,000 228,920 1.3309 13.50 12.60 13.80 12.70 15.00 17,200 13.309 -2.17%
2019-05-06 0 1.380 1.300 1.380 - - 0 0 - 13.80 13.00 13.80 - - 0 - -4.17%
2019-05-03 0 1.440 1.290 1.440 1.440 1.440 8,000 11,520 1.4400 14.40 12.90 14.40 14.40 14.40 800 14.400 0.70%
2019-05-02 0 1.430 1.430 1.450 1.290 1.540 236,000 312,960 1.3261 14.30 14.30 14.50 12.90 15.40 23,600 13.261 2.14%
2019-04-30 0 1.400 1.390 1.400 1.380 1.500 28,000 39,480 1.4100 14.00 13.90 14.00 13.80 15.00 2,800 14.100 -2.78%
2019-04-29 0 1.440 1.300 1.440 1.340 1.540 28,000 40,000 1.4286 14.40 13.00 14.40 13.40 15.40 2,800 14.286 -0.69%
2019-04-26 0 1.450 1.300 1.450 - - 0 0 - 14.50 13.00 14.50 - - 0 - 0.00%
2019-04-25 0 1.450 1.340 1.450 1.390 1.520 44,000 63,400 1.4409 14.50 13.40 14.50 13.90 15.20 4,400 14.409 0.00%
2019-04-24 0 1.450 1.390 1.450 1.340 1.500 146,000 213,100 1.4596 14.50 13.90 14.50 13.40 15.00 14,600 14.596 -6.45%
2019-04-23 0 1.550 1.490 1.550 1.310 1.550 316,000 442,720 1.4010 15.50 14.90 15.50 13.10 15.50 31,600 14.010 13.14%
2019-04-18 0 1.370 1.310 1.380 1.290 1.380 340,000 451,640 1.3284 13.70 13.10 13.80 12.90 13.80 34,000 13.284 -1.44%
2019-04-17 0 1.390 1.310 1.390 1.300 1.430 376,000 521,160 1.3861 13.90 13.10 13.90 13.00 14.30 37,600 13.861 -2.80%
2019-04-16 0 1.430 1.350 1.430 1.430 1.430 8,000 11,440 1.4300 14.30 13.50 14.30 14.30 14.30 800 14.300 0.00%
2019-04-15 0 1.430 1.350 1.420 1.400 1.480 84,000 121,680 1.4486 14.30 13.50 14.20 14.00 14.80 8,400 14.486 10.00%
2019-04-12 0 1.300 1.300 1.390 1.270 1.450 20,000 27,560 1.3780 13.00 13.00 13.90 12.70 14.50 2,000 13.780 -11.56%
2019-04-11 0 1.470 1.290 1.470 1.480 1.540 292,000 444,160 1.5211 14.70 12.90 14.70 14.80 15.40 29,200 15.211 -0.68%
2019-04-10 0 1.480 1.380 1.480 1.480 1.480 200,000 296,000 1.4800 14.80 13.80 14.80 14.80 14.80 20,000 14.800 0.68%
2019-04-09 0 1.470 1.390 1.470 1.470 1.550 108,000 160,000 1.4815 14.70 13.90 14.70 14.70 15.50 10,800 14.815 -0.68%
2019-04-08 0 1.480 1.400 1.480 1.480 1.490 140,000 207,400 1.4814 14.80 14.00 14.80 14.80 14.90 14,000 14.814 -1.33%
2019-04-04 0 1.500 1.440 1.500 1.470 1.550 88,000 130,920 1.4877 15.00 14.40 15.00 14.70 15.50 8,800 14.877 2.04%
2019-04-03 0 1.470 1.410 1.470 1.380 1.480 372,000 524,200 1.4091 14.70 14.10 14.70 13.80 14.80 37,200 14.091 -0.68%
2019-04-02 0 1.480 1.420 1.480 1.400 1.530 52,000 73,920 1.4215 14.80 14.20 14.80 14.00 15.30 5,200 14.215 -1.33%
2019-04-01 0 1.500 1.400 1.500 1.420 1.590 112,000 168,480 1.5043 15.00 14.00 15.00 14.20 15.90 11,200 15.043 0.67%
2019-03-29 0 1.490 1.410 1.490 1.390 1.490 120,000 172,160 1.4347 14.90 14.10 14.90 13.90 14.90 12,000 14.347 -0.67%
2019-03-28 0 1.500 1.440 1.500 1.490 1.540 56,000 83,800 1.4964 15.00 14.40 15.00 14.90 15.40 5,600 14.964 0.00%
2019-03-27 0 1.500 1.400 1.500 - - 0 0 - 15.00 14.00 15.00 - - 0 - 0.00%
2019-03-26 0 1.500 1.450 1.500 1.440 1.500 28,000 41,240 1.4729 15.00 14.50 15.00 14.40 15.00 2,800 14.729 -1.32%
2019-03-25 0 1.520 1.420 1.520 1.380 1.580 108,000 161,240 1.4930 15.20 14.20 15.20 13.80 15.80 10,800 14.930 -2.56%
2019-03-22 0 1.560 1.490 1.560 1.550 1.590 24,000 37,360 1.5567 15.60 14.90 15.60 15.50 15.90 2,400 15.567 0.65%
2019-03-21 0 1.550 1.500 1.540 1.480 1.630 320,000 494,080 1.5440 15.50 15.00 15.40 14.80 16.30 32,000 15.440 0.00%
2019-03-20 0 1.550 1.470 1.550 1.500 1.590 196,000 300,000 1.5306 15.50 14.70 15.50 15.00 15.90 19,600 15.306 -0.64%
2019-03-19 0 1.560 1.480 1.560 1.490 1.560 56,000 84,240 1.5043 15.60 14.80 15.60 14.90 15.60 5,600 15.043 -0.64%
2019-03-18 0 1.570 1.570 1.580 1.520 1.630 108,000 168,320 1.5585 15.70 15.70 15.80 15.20 16.30 10,800 15.585 0.00%
2019-03-15 0 1.570 1.530 1.570 1.530 1.600 40,000 62,200 1.5550 15.70 15.30 15.70 15.30 16.00 4,000 15.550 2.61%
2019-03-14 0 1.530 1.510 1.530 1.500 1.600 700,000 1,073,520 1.5336 15.30 15.10 15.30 15.00 16.00 70,000 15.336 -4.38%
2019-03-13 0 1.600 1.540 1.600 1.550 1.610 56,000 87,880 1.5693 16.00 15.40 16.00 15.50 16.10 5,600 15.693 -1.23%
2019-03-12 0 1.620 1.520 1.620 1.490 1.630 364,000 568,200 1.5610 16.20 15.20 16.20 14.90 16.30 36,400 15.610 -0.61%
2019-03-11 0 1.630 1.570 1.630 1.550 1.690 120,000 195,360 1.6280 16.30 15.70 16.30 15.50 16.90 12,000 16.280 4.49%
2019-03-08 0 1.560 1.540 1.560 1.550 1.650 220,000 350,200 1.5918 15.60 15.40 15.60 15.50 16.50 22,000 15.918 0.65%
2019-03-07 0 1.550 1.550 1.580 1.550 1.600 460,000 721,560 1.5686 15.50 15.50 15.80 15.50 16.00 46,000 15.686 -3.13%
2019-03-06 0 1.600 1.600 1.610 1.600 1.610 340,000 546,280 1.6067 16.00 16.00 16.10 16.00 16.10 34,000 16.067 -0.62%
2019-03-05 0 1.610 1.610 1.630 1.600 1.680 364,000 588,800 1.6176 16.10 16.10 16.30 16.00 16.80 36,400 16.176 -1.83%
2019-03-04 0 1.640 1.630 1.640 1.620 1.690 445,000 730,680 1.6420 16.40 16.30 16.40 16.20 16.90 44,500 16.420 2.50%
2019-03-01 0 1.600 1.600 1.630 1.550 1.650 136,000 217,600 1.6000 16.00 16.00 16.30 15.50 16.50 13,600 16.000 -3.03%
2019-02-28 0 1.650 1.610 1.650 1.610 1.660 332,000 540,000 1.6265 16.50 16.10 16.50 16.10 16.60 33,200 16.265 -0.60%
2019-02-27 0 1.660 1.620 1.640 1.610 1.690 428,000 704,960 1.6471 16.60 16.20 16.40 16.10 16.90 42,800 16.471 -1.19%
2019-02-26 0 1.680 1.620 1.680 1.620 1.690 720,000 1,198,120 1.6641 16.80 16.20 16.80 16.20 16.90 72,000 16.641 -0.59%
2019-02-25 0 1.690 1.690 1.710 1.680 1.720 1,184,000 2,011,280 1.6987 16.90 16.90 17.10 16.80 17.20 118,400 16.987 1.20%
2019-02-22 0 1.670 1.680 1.690 1.650 1.700 1,012,000 1,693,120 1.6730 16.70 16.80 16.90 16.50 17.00 101,200 16.730 -2.91%
2019-02-21 0 1.720 1.670 1.720 1.660 1.730 764,000 1,289,320 1.6876 17.20 16.70 17.20 16.60 17.30 76,400 16.876 1.18%
2019-02-20 0 1.700 1.700 1.710 1.650 1.870 1,763,000 2,997,890 1.7004 17.00 17.00 17.10 16.50 18.70 176,300 17.004 -3.95%
2019-02-19 0 1.770 1.730 1.780 1.630 1.910 1,452,000 2,510,680 1.7291 17.70 17.30 17.80 16.30 19.10 145,200 17.291 -4.32%
2019-02-18 0 1.850 1.810 1.860 1.600 1.980 3,500,000 6,053,200 1.7295 18.50 18.10 18.60 16.00 19.80 350,000 17.295 -4.15%
2019-02-15 0 1.930 1.940 1.950 1.860 3.830 13,916,000 28,384,040 2.0397 19.30 19.40 19.50 18.60 38.30 1,391,600 20.397 -44.70%
2019-02-14 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 34.90 - - - - 0 - 0.00%
2018-06-29 0 3.490 3.000 3.500 3.480 3.560 104,000 362,440 3.4850 34.90 30.00 35.00 34.80 35.60 10,400 34.850 0.29%
2018-06-28 0 3.480 3.340 3.480 3.400 3.550 280,000 963,480 3.4410 34.80 33.40 34.80 34.00 35.50 28,000 34.410 -3.06%
2018-06-27 0 3.590 3.410 3.590 3.450 3.640 232,000 809,080 3.4874 35.90 34.10 35.90 34.50 36.40 23,200 34.874 -2.18%
2018-06-26 0 3.670 2.900 3.680 3.520 3.690 28,000 101,760 3.6343 36.70 29.00 36.80 35.20 36.90 2,800 36.343 1.38%
2018-06-25 0 3.620 3.330 3.630 3.500 3.700 64,000 232,040 3.6256 36.20 33.30 36.30 35.00 37.00 6,400 36.256 -0.82%
2018-06-22 0 3.650 3.520 3.650 - - 0 0 - 36.50 35.20 36.50 - - 0 - -2.41%
2018-06-21 0 3.740 3.410 3.750 3.600 3.740 16,000 58,720 3.6700 37.40 34.10 37.50 36.00 37.40 1,600 36.700 -0.80%
2018-06-20 0 3.770 2.930 3.780 3.600 3.770 8,000 29,480 3.6850 37.70 29.30 37.80 36.00 37.70 800 36.850 0.53%
2018-06-19 0 3.750 3.520 3.750 - - 0 0 - 37.50 35.20 37.50 - - 0 - -1.06%
2018-06-15 0 3.790 3.500 3.800 3.700 4.000 80,000 300,680 3.7585 37.90 35.00 38.00 37.00 40.00 8,000 37.585 2.43%
2018-06-14 0 3.700 3.600 3.700 3.690 3.700 8,000 29,560 3.6950 37.00 36.00 37.00 36.90 37.00 800 36.950 -0.27%
2018-06-13 0 3.710 3.610 3.720 3.650 3.740 56,000 207,240 3.7007 37.10 36.10 37.20 36.50 37.40 5,600 37.007 -1.07%
2018-06-12 0 3.750 3.700 3.750 3.700 3.860 88,000 335,520 3.8127 37.50 37.00 37.50 37.00 38.60 8,800 38.127 1.35%
2018-06-11 0 3.700 3.650 3.700 3.700 3.780 40,000 149,080 3.7270 37.00 36.50 37.00 37.00 37.80 4,000 37.270 -4.39%
2018-06-08 0 3.870 3.700 3.870 - - 0 0 - 38.70 37.00 38.70 - - 0 - 0.00%
2018-06-07 0 3.870 3.700 3.880 3.870 3.870 100,000 387,000 3.8700 38.70 37.00 38.80 38.70 38.70 10,000 38.700 -0.26%
2018-06-06 0 3.880 3.700 3.890 3.880 3.880 100,000 388,000 3.8800 38.80 37.00 38.90 38.80 38.80 10,000 38.800 -0.26%
2018-06-05 0 3.890 3.710 3.890 - - 0 0 - 38.90 37.10 38.90 - - 0 - -0.26%
2018-06-04 0 3.900 3.800 3.900 3.900 3.900 48,000 187,200 3.9000 39.00 38.00 39.00 39.00 39.00 4,800 39.000 0.00%
2018-06-01 0 3.900 3.700 3.900 3.800 4.000 40,000 156,680 3.9170 39.00 37.00 39.00 38.00 40.00 4,000 39.170 0.26%
2018-05-31 0 3.890 3.840 3.900 3.840 3.920 132,000 511,760 3.8770 38.90 38.40 39.00 38.40 39.20 13,200 38.770 0.26%
2018-05-30 0 3.880 3.750 3.990 3.880 3.880 4,000 15,520 3.8800 38.80 37.50 39.90 38.80 38.80 400 38.800 0.78%
2018-05-29 0 3.850 3.800 3.850 3.700 3.880 56,000 213,000 3.8036 38.50 38.00 38.50 37.00 38.80 5,600 38.036 0.00%
2018-05-28 0 3.850 3.750 3.850 3.830 3.850 20,000 76,760 3.8380 38.50 37.50 38.50 38.30 38.50 2,000 38.380 -1.03%
2018-05-25 0 3.890 3.890 3.900 3.800 3.890 12,000 46,160 3.8467 38.90 38.90 39.00 38.00 38.90 1,200 38.467 -0.26%
2018-05-24 0 3.900 3.800 3.900 3.900 3.900 4,000 15,600 3.9000 39.00 38.00 39.00 39.00 39.00 400 39.000 1.04%
2018-05-23 0 3.860 3.850 3.860 3.850 3.900 48,000 185,680 3.8683 38.60 38.50 38.60 38.50 39.00 4,800 38.683 -1.03%
2018-05-21 0 3.900 3.850 3.900 3.850 3.970 128,000 498,800 3.8969 39.00 38.50 39.00 38.50 39.70 12,800 38.969 -0.76%
2018-05-18 0 3.930 3.860 3.940 3.850 4.000 176,000 692,240 3.9332 39.30 38.60 39.40 38.50 40.00 17,600 39.332 1.29%
2018-05-17 0 3.880 3.820 3.880 3.840 3.900 64,000 247,200 3.8625 38.80 38.20 38.80 38.40 39.00 6,400 38.625 -1.52%
2018-05-16 0 3.940 3.760 3.940 3.870 3.980 68,000 267,680 3.9365 39.40 37.60 39.40 38.70 39.80 6,800 39.365 -0.76%
2018-05-15 0 3.970 3.890 3.980 3.900 3.970 88,000 346,720 3.9400 39.70 38.90 39.80 39.00 39.70 8,800 39.400 1.02%
2018-05-14 0 3.930 3.910 3.960 3.930 3.950 12,000 47,280 3.9400 39.30 39.10 39.60 39.30 39.50 1,200 39.400 -1.01%
2018-05-11 0 3.970 3.900 3.980 3.910 3.980 68,000 267,520 3.9341 39.70 39.00 39.80 39.10 39.80 6,800 39.341 -0.25%
2018-05-10 0 3.980 3.920 3.980 3.930 4.000 476,000 1,886,040 3.9623 39.80 39.20 39.80 39.30 40.00 47,600 39.623 0.00%
2018-05-09 0 3.980 3.960 3.980 3.980 4.000 16,000 63,800 3.9875 39.80 39.60 39.80 39.80 40.00 1,600 39.875 -1.49%
2018-05-08 0 4.040 3.980 4.050 4.040 4.090 16,000 65,000 4.0625 40.40 39.80 40.50 40.40 40.90 1,600 40.625 -2.65%
2018-05-07 0 4.150 4.070 4.150 4.090 4.160 80,000 332,120 4.1515 41.50 40.70 41.50 40.90 41.60 8,000 41.515 0.00%
2018-05-04 0 4.150 4.080 4.150 4.010 4.300 116,000 483,960 4.1721 41.50 40.80 41.50 40.10 43.00 11,600 41.721 4.01%
2018-05-03 0 3.990 3.920 3.990 3.950 4.000 16,000 63,600 3.9750 39.90 39.20 39.90 39.50 40.00 1,600 39.750 0.76%
2018-05-02 0 3.960 3.890 3.960 3.900 3.960 16,000 62,840 3.9275 39.60 38.90 39.60 39.00 39.60 1,600 39.275 1.80%
2018-04-30 0 3.890 3.880 3.900 3.890 3.920 64,000 249,600 3.9000 38.90 38.80 39.00 38.90 39.20 6,400 39.000 0.00%
2018-04-27 0 3.890 3.880 3.900 3.890 3.890 20,000 77,800 3.8900 38.90 38.80 39.00 38.90 38.90 2,000 38.900 0.26%
2018-04-26 0 3.880 3.870 3.900 3.880 3.910 176,000 687,920 3.9086 38.80 38.70 39.00 38.80 39.10 17,600 39.086 -0.77%
2018-04-25 0 3.910 3.880 3.920 3.900 3.910 148,000 578,520 3.9089 39.10 38.80 39.20 39.00 39.10 14,800 39.089 -0.26%
2018-04-24 0 3.920 3.880 3.920 3.900 3.970 148,000 583,080 3.9397 39.20 38.80 39.20 39.00 39.70 14,800 39.397 0.26%
2018-04-23 0 3.910 3.910 3.950 3.890 3.960 128,000 502,320 3.9244 39.10 39.10 39.50 38.90 39.60 12,800 39.244 -0.26%
2018-04-20 0 3.920 3.830 3.920 3.800 3.920 192,000 743,400 3.8719 39.20 38.30 39.20 38.00 39.20 19,200 38.719 1.03%
2018-04-19 0 3.880 3.870 3.880 3.880 3.930 16,000 62,480 3.9050 38.80 38.70 38.80 38.80 39.30 1,600 39.050 -1.77%
2018-04-18 0 3.950 3.900 3.970 3.900 3.980 96,000 376,240 3.9192 39.50 39.00 39.70 39.00 39.80 9,600 39.192 0.00%
2018-04-17 0 3.950 3.920 3.960 3.950 3.980 32,000 126,800 3.9625 39.50 39.20 39.60 39.50 39.80 3,200 39.625 -1.00%
2018-04-16 0 3.990 3.970 3.990 3.980 4.000 88,000 350,720 3.9855 39.90 39.70 39.90 39.80 40.00 8,800 39.855 -0.25%
2018-04-13 0 4.000 3.960 4.050 3.990 4.040 144,000 578,520 4.0175 40.00 39.60 40.50 39.90 40.40 14,400 40.175 0.00%
2018-04-12 0 4.000 3.980 4.000 3.980 4.050 52,000 209,240 4.0238 40.00 39.80 40.00 39.80 40.50 5,200 40.238 -1.48%
2018-04-11 0 4.060 4.010 4.060 4.050 4.060 184,000 746,840 4.0589 40.60 40.10 40.60 40.50 40.60 18,400 40.589 -0.25%
2018-04-10 0 4.070 4.040 4.080 4.070 4.120 180,000 736,240 4.0902 40.70 40.40 40.80 40.70 41.20 18,000 40.902 1.24%
2018-04-09 0 4.020 4.000 4.030 3.980 4.030 172,000 692,160 4.0242 40.20 40.00 40.30 39.80 40.30 17,200 40.242 -0.25%
2018-04-06 0 4.030 4.000 4.030 4.020 4.030 96,000 386,440 4.0254 40.30 40.00 40.30 40.20 40.30 9,600 40.254 -0.25%
2018-04-04 0 4.040 3.980 4.050 4.000 4.050 124,000 498,600 4.0210 40.40 39.80 40.50 40.00 40.50 12,400 40.210 1.25%
2018-04-03 0 3.990 3.950 4.000 4.010 4.010 4,000 16,040 4.0100 39.90 39.50 40.00 40.10 40.10 400 40.100 -0.25%
2018-03-29 0 4.000 3.950 4.000 3.980 4.020 252,000 1,006,760 3.9951 40.00 39.50 40.00 39.80 40.20 25,200 39.951 0.50%
2018-03-28 0 3.980 3.910 3.980 3.900 3.980 376,000 1,485,160 3.9499 39.80 39.10 39.80 39.00 39.80 37,600 39.499 -0.50%
2018-03-27 0 4.000 3.950 4.000 3.940 4.010 436,000 1,732,240 3.9730 40.00 39.50 40.00 39.40 40.10 43,600 39.730 1.27%
2018-03-26 0 3.950 3.920 3.950 3.900 3.950 32,000 125,600 3.9250 39.50 39.20 39.50 39.00 39.50 3,200 39.250 -0.25%
2018-03-23 0 3.960 3.930 3.960 3.920 3.970 68,000 267,240 3.9300 39.60 39.30 39.60 39.20 39.70 6,800 39.300 -0.25%
2018-03-22 0 3.970 3.900 3.980 3.930 4.020 152,000 602,600 3.9645 39.70 39.00 39.80 39.30 40.20 15,200 39.645 0.00%
2018-03-21 0 3.970 3.960 3.980 3.960 4.000 80,000 318,080 3.9760 39.70 39.60 39.80 39.60 40.00 8,000 39.760 -0.75%
2018-03-20 0 4.000 3.970 4.000 3.930 4.000 232,000 924,600 3.9853 40.00 39.70 40.00 39.30 40.00 23,200 39.853 -0.50%
2018-03-19 0 4.020 3.980 4.030 3.970 4.020 128,000 512,520 4.0041 40.20 39.80 40.30 39.70 40.20 12,800 40.041 -0.25%
2018-03-16 0 4.030 3.960 4.030 3.970 4.030 84,000 334,280 3.9795 40.30 39.60 40.30 39.70 40.30 8,400 39.795 0.25%
2018-03-15 0 4.020 3.950 4.020 3.950 4.020 136,000 542,680 3.9903 40.20 39.50 40.20 39.50 40.20 13,600 39.903 0.00%
2018-03-14 0 4.020 3.990 4.030 3.980 4.030 156,000 625,320 4.0085 40.20 39.90 40.30 39.80 40.30 15,600 40.085 -0.25%
2018-03-13 0 4.030 3.980 4.030 3.980 4.030 280,000 1,125,200 4.0186 40.30 39.80 40.30 39.80 40.30 28,000 40.186 0.25%
2018-03-12 0 4.020 4.000 4.020 3.960 4.040 156,000 626,720 4.0174 40.20 40.00 40.20 39.60 40.40 15,600 40.174 0.50%
2018-03-09 0 4.000 4.000 4.040 3.970 4.040 152,000 612,560 4.0300 40.00 40.00 40.40 39.70 40.40 15,200 40.300 -1.23%
2018-03-08 0 4.050 4.010 4.050 4.000 4.070 148,000 598,000 4.0405 40.50 40.10 40.50 40.00 40.70 14,800 40.405 0.00%
2018-03-07 0 4.050 3.990 4.050 4.000 4.050 272,000 1,096,960 4.0329 40.50 39.90 40.50 40.00 40.50 27,200 40.329 0.00%
2018-03-06 0 4.050 4.000 4.050 3.990 4.070 292,000 1,178,640 4.0364 40.50 40.00 40.50 39.90 40.70 29,200 40.364 0.50%
2018-03-05 0 4.030 3.970 4.030 3.980 4.100 220,000 893,400 4.0609 40.30 39.70 40.30 39.80 41.00 22,000 40.609 -0.49%
2018-03-02 0 4.050 3.980 4.060 3.990 4.050 188,000 758,800 4.0362 40.50 39.80 40.60 39.90 40.50 18,800 40.362 0.00%
2018-03-01 0 4.050 4.000 4.060 3.990 4.060 228,000 923,080 4.0486 40.50 40.00 40.60 39.90 40.60 22,800 40.486 -0.49%
2018-02-28 0 4.070 4.000 4.070 4.000 4.080 224,000 910,480 4.0646 40.70 40.00 40.70 40.00 40.80 22,400 40.646 0.25%
2018-02-27 0 4.060 4.010 4.070 4.000 4.120 192,000 780,080 4.0629 40.60 40.10 40.70 40.00 41.20 19,200 40.629 0.00%
2018-02-26 0 4.060 3.890 4.160 3.890 4.130 180,000 733,320 4.0740 40.60 38.90 41.60 38.90 41.30 18,000 40.740 -3.10%
2018-02-23 0 4.190 4.000 4.190 4.010 4.190 116,000 471,160 4.0617 41.90 40.00 41.90 40.10 41.90 11,600 40.617 1.95%
2018-02-22 0 4.110 4.010 4.110 4.020 4.110 20,000 81,480 4.0740 41.10 40.10 41.10 40.20 41.10 2,000 40.740 0.49%
2018-02-21 0 4.090 4.010 4.100 4.000 4.170 60,000 244,360 4.0727 40.90 40.10 41.00 40.00 41.70 6,000 40.727 -1.68%
2018-02-20 0 4.160 4.050 4.170 4.040 4.200 48,000 199,120 4.1483 41.60 40.50 41.70 40.40 42.00 4,800 41.483 4.00%
2018-02-15 0 4.000 3.980 4.030 4.000 4.000 4,000 16,000 4.0000 40.00 39.80 40.30 40.00 40.00 400 40.000 -1.23%
2018-02-14 0 4.050 3.930 4.110 3.910 4.140 160,000 641,680 4.0105 40.50 39.30 41.10 39.10 41.40 16,000 40.105 -0.25%
2018-02-13 0 4.060 3.900 4.070 3.900 4.250 600,000 2,492,520 4.1542 40.60 39.00 40.70 39.00 42.50 60,000 41.542 -2.40%
2018-02-12 0 4.160 3.910 4.170 3.980 4.160 460,000 1,879,640 4.0862 41.60 39.10 41.70 39.80 41.60 46,000 40.862 3.48%
2018-02-09 0 4.020 4.020 4.120 4.020 4.120 24,000 97,960 4.0817 40.20 40.20 41.20 40.20 41.20 2,400 40.817 -2.43%
2018-02-08 0 4.120 4.010 4.170 4.000 4.250 708,000 2,926,920 4.1341 41.20 40.10 41.70 40.00 42.50 70,800 41.341 5.64%
2018-02-07 0 3.900 3.840 4.000 3.900 4.590 276,000 1,127,640 4.0857 39.00 38.40 40.00 39.00 45.90 27,600 40.857 -5.34%
2018-02-06 0 4.120 3.810 4.130 4.020 4.500 204,000 889,920 4.3624 41.20 38.10 41.30 40.20 45.00 20,400 43.624 -9.85%
2018-02-05 0 4.570 4.510 4.590 4.520 4.600 56,000 255,280 4.5586 45.70 45.10 45.90 45.20 46.00 5,600 45.586 1.56%
2018-02-02 0 4.500 4.490 4.620 4.420 4.620 192,000 869,120 4.5267 45.00 44.90 46.20 44.20 46.20 19,200 45.267 -1.75%
2018-02-01 0 4.580 4.510 4.590 4.450 4.580 128,000 574,120 4.4853 45.80 45.10 45.90 44.50 45.80 12,800 44.853 0.22%
2018-01-31 0 4.570 4.520 4.580 4.470 4.580 96,000 434,440 4.5254 45.70 45.20 45.80 44.70 45.80 9,600 45.254 -0.44%
2018-01-30 0 4.590 4.540 4.580 4.500 4.620 344,000 1,573,200 4.5733 45.90 45.40 45.80 45.00 46.20 34,400 45.733 0.00%
2018-01-29 0 4.590 4.550 4.600 4.530 4.650 128,000 587,360 4.5888 45.90 45.50 46.00 45.30 46.50 12,800 45.888 -1.71%
2018-01-26 0 4.670 4.600 4.680 4.520 4.670 332,000 1,523,320 4.5883 46.70 46.00 46.80 45.20 46.70 33,200 45.883 1.74%
2018-01-25 0 4.590 4.540 4.600 4.530 4.630 72,000 331,800 4.6083 45.90 45.40 46.00 45.30 46.30 7,200 46.083 -1.29%
2018-01-24 0 4.650 4.600 4.650 4.590 4.650 20,000 92,520 4.6260 46.50 46.00 46.50 45.90 46.50 2,000 46.260 -0.64%
2018-01-23 0 4.680 4.590 4.690 4.550 4.690 156,000 719,760 4.6138 46.80 45.90 46.90 45.50 46.90 15,600 46.138 0.65%
2018-01-22 0 4.650 4.610 4.660 4.600 4.670 268,000 1,249,760 4.6633 46.50 46.10 46.60 46.00 46.70 26,800 46.633 -1.27%
2018-01-19 0 4.710 4.680 4.710 4.580 4.710 192,000 897,560 4.6748 47.10 46.80 47.10 45.80 47.10 19,200 46.748 0.21%
2018-01-18 0 4.700 4.600 4.750 4.570 4.750 712,000 3,299,120 4.6336 47.00 46.00 47.50 45.70 47.50 71,200 46.336 1.73%
2018-01-17 0 4.620 4.580 4.620 4.600 4.700 572,000 2,666,320 4.6614 46.20 45.80 46.20 46.00 47.00 57,200 46.614 -0.86%
2018-01-16 0 4.660 4.630 4.660 4.610 4.790 852,000 4,030,120 4.7302 46.60 46.30 46.60 46.10 47.90 85,200 47.302 -1.89%
2018-01-15 0 4.750 4.620 4.750 4.620 4.750 76,000 355,880 4.6826 47.50 46.20 47.50 46.20 47.50 7,600 46.826 0.00%
2018-01-12 0 4.750 4.710 4.750 4.640 4.780 412,000 1,929,600 4.6835 47.50 47.10 47.50 46.40 47.80 41,200 46.835 1.06%
2018-01-11 0 4.700 4.660 4.690 4.510 4.750 120,000 563,600 4.6967 47.00 46.60 46.90 45.10 47.50 12,000 46.967 -1.05%
2018-01-10 0 4.750 4.680 4.750 4.650 4.750 276,000 1,307,560 4.7375 47.50 46.80 47.50 46.50 47.50 27,600 47.375 0.85%
2018-01-09 0 4.710 4.650 4.710 4.650 4.720 80,000 376,120 4.7015 47.10 46.50 47.10 46.50 47.20 8,000 47.015 -0.42%
2018-01-08 0 4.730 4.690 4.760 4.630 4.770 352,000 1,668,680 4.7406 47.30 46.90 47.60 46.30 47.70 35,200 47.406 0.85%
2018-01-05 0 4.690 4.670 4.700 3.890 4.690 120,000 541,160 4.5097 46.90 46.70 47.00 38.90 46.90 12,000 45.097 -0.64%
2018-01-04 0 4.720 3.830 4.720 4.650 4.790 728,000 3,435,120 4.7186 47.20 38.30 47.20 46.50 47.90 72,800 47.186 -1.46%
2018-01-03 0 4.790 4.720 4.790 4.700 4.850 156,000 745,640 4.7797 47.90 47.20 47.90 47.00 48.50 15,600 47.797 -0.62%
2018-01-02 0 4.820 4.760 4.820 4.750 4.900 136,000 660,320 4.8553 48.20 47.60 48.20 47.50 49.00 13,600 48.553 0.42%
2017-12-29 0 4.800 4.700 4.910 4.590 4.940 304,000 1,436,680 4.7259 48.00 47.00 49.10 45.90 49.40 30,400 47.259 0.21%
2017-12-28 0 4.790 4.690 4.800 4.640 5.000 96,000 456,680 4.7571 47.90 46.90 48.00 46.40 50.00 9,600 47.571 0.21%
2017-12-27 0 4.780 4.720 4.780 4.660 4.800 448,000 2,120,000 4.7321 47.80 47.20 47.80 46.60 48.00 44,800 47.321 3.46%
2017-12-22 0 4.620 4.570 4.630 4.560 4.630 216,000 995,360 4.6081 46.20 45.70 46.30 45.60 46.30 21,600 46.081 1.09%
2017-12-21 0 4.570 4.490 4.570 4.500 4.590 244,000 1,107,760 4.5400 45.70 44.90 45.70 45.00 45.90 24,400 45.400 0.88%
2017-12-20 0 4.530 4.470 4.540 4.470 4.590 336,000 1,518,840 4.5204 45.30 44.70 45.40 44.70 45.90 33,600 45.204 -0.88%
2017-12-19 0 4.570 4.510 4.580 4.470 4.570 244,000 1,105,400 4.5303 45.70 45.10 45.80 44.70 45.70 24,400 45.303 1.33%
2017-12-18 0 4.510 4.470 4.540 4.350 4.600 448,000 1,999,880 4.4640 45.10 44.70 45.40 43.50 46.00 44,800 44.640 0.22%
2017-12-15 0 4.500 4.490 4.500 4.300 4.500 216,000 951,880 4.4069 45.00 44.90 45.00 43.00 45.00 21,600 44.069 2.74%
2017-12-14 0 4.380 4.290 4.400 4.250 4.380 316,000 1,373,760 4.3473 43.80 42.90 44.00 42.50 43.80 31,600 43.473 3.06%
2017-12-13 0 4.250 4.210 4.300 4.080 4.300 2,884,000 11,848,560 4.1084 42.50 42.10 43.00 40.80 43.00 288,400 41.084 1.43%
2017-12-12 0 4.190 4.140 4.190 4.100 4.280 404,000 1,698,840 4.2050 41.90 41.40 41.90 41.00 42.80 40,400 42.050 -2.33%
2017-12-11 0 4.290 4.230 4.270 4.200 4.290 88,000 375,440 4.2664 42.90 42.30 42.70 42.00 42.90 8,800 42.664 0.00%
2017-12-08 0 4.290 4.290 4.340 4.200 4.350 88,000 376,440 4.2777 42.90 42.90 43.40 42.00 43.50 8,800 42.777 1.66%
2017-12-07 0 4.220 4.100 4.250 4.010 4.300 372,000 1,539,320 4.1380 42.20 41.00 42.50 40.10 43.00 37,200 41.380 0.00%
2017-12-06 0 4.220 4.190 4.220 4.100 4.320 548,000 2,324,840 4.2424 42.20 41.90 42.20 41.00 43.20 54,800 42.424 -1.63%
2017-12-05 0 4.290 4.210 4.290 4.290 4.350 100,000 434,040 4.3404 42.90 42.10 42.90 42.90 43.50 10,000 43.404 -1.38%
2017-12-04 0 4.350 4.000 4.390 4.150 4.380 452,000 1,911,120 4.2281 43.50 40.00 43.90 41.50 43.80 45,200 42.281 2.84%
2017-12-01 0 4.230 3.900 4.480 4.230 4.560 1,004,000 4,456,960 4.4392 42.30 39.00 44.80 42.30 45.60 100,400 44.392 -7.03%
2017-11-30 0 4.550 4.350 4.550 4.420 4.580 908,000 4,110,400 4.5269 45.50 43.50 45.50 44.20 45.80 90,800 45.269 0.00%
2017-11-29 0 4.550 4.450 4.560 4.470 4.620 672,000 3,068,320 4.5660 45.50 44.50 45.60 44.70 46.20 67,200 45.660 -0.87%
2017-11-28 0 4.590 4.500 4.610 4.590 4.640 748,000 3,447,280 4.6087 45.90 45.00 46.10 45.90 46.40 74,800 46.087 -0.22%
2017-11-27 0 4.600 4.550 4.600 4.580 4.680 864,000 3,997,640 4.6269 46.00 45.50 46.00 45.80 46.80 86,400 46.269 -0.22%
2017-11-24 0 4.610 4.580 4.610 4.610 4.690 760,000 3,537,040 4.6540 46.10 45.80 46.10 46.10 46.90 76,000 46.540 -0.22%
2017-11-23 0 4.620 4.580 4.620 4.580 4.690 848,000 3,927,720 4.6317 46.20 45.80 46.20 45.80 46.90 84,800 46.317 -0.43%
2017-11-22 0 4.640 4.600 4.640 4.580 4.750 932,000 4,337,440 4.6539 46.40 46.00 46.40 45.80 47.50 93,200 46.539 0.65%
2017-11-21 0 4.610 4.600 4.650 4.570 4.780 876,000 4,093,200 4.6726 46.10 46.00 46.50 45.70 47.80 87,600 46.726 -1.07%
2017-11-20 0 4.660 4.600 4.700 4.600 4.850 964,000 4,574,560 4.7454 46.60 46.00 47.00 46.00 48.50 96,400 47.454 -3.32%
2017-11-17 0 4.820 4.810 4.840 4.630 4.850 796,000 3,813,640 4.7910 48.20 48.10 48.40 46.30 48.50 79,600 47.910 4.78%
2017-11-16 0 4.600 4.550 4.600 4.550 4.940 1,000,000 4,678,320 4.6783 46.00 45.50 46.00 45.50 49.40 100,000 46.783 -7.07%
2017-11-15 0 4.950 4.910 4.950 4.900 5.240 1,200,000 6,049,280 5.0411 49.50 49.10 49.50 49.00 52.40 120,000 50.411 -4.44%
2017-11-14 0 5.180 5.160 5.190 5.130 5.240 804,000 4,165,360 5.1808 51.80 51.60 51.90 51.30 52.40 80,400 51.808 0.00%
2017-11-13 0 5.180 5.150 5.180 5.150 5.240 840,000 4,390,000 5.2262 51.80 51.50 51.80 51.50 52.40 84,000 52.262 -0.38%
2017-11-10 0 5.200 5.200 5.230 5.200 5.250 768,000 4,021,800 5.2367 52.00 52.00 52.30 52.00 52.50 76,800 52.367 -0.19%
2017-11-09 0 5.210 5.210 5.230 5.190 5.250 776,000 4,065,120 5.2386 52.10 52.10 52.30 51.90 52.50 77,600 52.386 -0.38%
2017-11-08 0 5.230 5.210 5.230 5.150 5.230 824,000 4,288,960 5.2050 52.30 52.10 52.30 51.50 52.30 82,400 52.050 0.77%
2017-11-07 0 5.190 5.180 5.200 5.120 5.200 836,000 4,313,600 5.1598 51.90 51.80 52.00 51.20 52.00 83,600 51.598 2.17%
2017-11-06 0 5.080 5.050 5.090 5.050 5.300 1,024,000 5,283,440 5.1596 50.80 50.50 50.90 50.50 53.00 102,400 51.596 0.00%
2017-11-03 0 5.080 5.050 5.080 5.010 5.110 1,156,000 5,869,760 5.0776 50.80 50.50 50.80 50.10 51.10 115,600 50.776 1.60%
2017-11-02 0 5.000 4.970 5.010 4.980 5.100 1,756,000 8,857,520 5.0441 50.00 49.70 50.10 49.80 51.00 175,600 50.441 -0.99%
2017-11-01 0 5.050 5.030 5.100 5.000 5.290 1,220,500 6,288,900 5.1527 50.50 50.30 51.00 50.00 52.90 122,050 51.527 -4.72%
2017-10-31 0 5.300 5.290 5.300 5.160 5.310 900,000 4,742,000 5.2689 53.00 52.90 53.00 51.60 53.10 90,000 52.689 1.34%
2017-10-30 0 5.230 5.180 5.250 5.060 5.260 1,308,000 6,740,320 5.1531 52.30 51.80 52.50 50.60 52.60 130,800 51.531 0.58%
2017-10-27 0 5.200 5.150 5.230 5.110 5.290 936,000 4,883,400 5.2173 52.00 51.50 52.30 51.10 52.90 93,600 52.173 -0.95%
2017-10-26 0 5.250 5.250 5.260 5.180 5.390 1,692,000 8,912,800 5.2676 52.50 52.50 52.60 51.80 53.90 169,200 52.676 0.00%
2017-10-25 0 5.250 5.210 5.260 5.080 5.260 1,416,000 7,358,360 5.1966 52.50 52.10 52.60 50.80 52.60 141,600 51.966 3.96%
2017-10-24 0 5.050 5.030 5.070 4.980 5.100 916,000 4,632,680 5.0575 50.50 50.30 50.70 49.80 51.00 91,600 50.575 1.61%
2017-10-23 0 4.970 4.950 5.000 4.900 5.080 1,316,000 6,578,760 4.9991 49.70 49.50 50.00 49.00 50.80 131,600 49.991 0.40%
2017-10-20 0 4.950 4.920 4.980 4.860 4.950 860,000 4,219,920 4.9069 49.50 49.20 49.80 48.60 49.50 86,000 49.069 1.64%
2017-10-19 0 4.870 4.830 4.880 4.840 4.950 1,040,000 5,099,080 4.9030 48.70 48.30 48.80 48.40 49.50 104,000 49.030 -1.02%
2017-10-18 0 4.920 4.850 4.930 4.750 4.950 1,140,000 5,571,480 4.8873 49.20 48.50 49.30 47.50 49.50 114,000 48.873 1.03%
2017-10-17 0 4.870 4.810 4.870 4.730 4.900 1,368,000 6,590,800 4.8178 48.70 48.10 48.70 47.30 49.00 136,800 48.178 -2.40%
2017-10-16 0 4.990 4.970 4.990 4.780 5.030 1,988,000 9,700,680 4.8796 49.90 49.70 49.90 47.80 50.30 198,800 48.796 4.39%
2017-10-13 0 4.780 4.670 4.790 4.520 4.920 2,580,000 12,150,480 4.7095 47.80 46.70 47.90 45.20 49.20 258,000 47.095 5.29%
2017-10-12 0 4.540 4.510 4.540 4.500 4.550 1,056,000 4,781,400 4.5278 45.40 45.10 45.40 45.00 45.50 105,600 45.278 -0.22%
2017-10-11 0 4.550 4.510 4.550 4.500 4.550 1,028,000 4,660,200 4.5333 45.50 45.10 45.50 45.00 45.50 102,800 45.333 0.00%
2017-10-10 0 4.550 4.510 4.550 4.490 4.550 932,000 4,205,880 4.5127 45.50 45.10 45.50 44.90 45.50 93,200 45.127 1.34%
2017-10-09 0 4.490 4.470 4.490 4.460 4.490 832,000 3,728,560 4.4814 44.90 44.70 44.90 44.60 44.90 83,200 44.814 0.22%
2017-10-06 0 4.480 4.450 4.490 4.420 4.490 836,000 3,720,400 4.4502 44.80 44.50 44.90 44.20 44.90 83,600 44.502 1.36%
2017-10-04 0 4.420 4.390 4.420 4.370 4.430 928,000 4,088,280 4.4055 44.20 43.90 44.20 43.70 44.30 92,800 44.055 1.61%
2017-10-03 0 4.350 4.270 4.350 4.350 4.500 964,000 4,257,520 4.4165 43.50 42.70 43.50 43.50 45.00 96,400 44.165 -2.25%
2017-09-29 0 4.450 4.380 4.450 4.250 4.460 1,404,000 6,131,880 4.3674 44.50 43.80 44.50 42.50 44.60 140,400 43.674 4.22%
2017-09-28 0 4.270 4.240 4.300 4.160 4.270 1,324,000 5,546,480 4.1892 42.70 42.40 43.00 41.60 42.70 132,400 41.892 2.89%
2017-09-27 0 4.150 4.120 4.150 4.090 4.150 1,316,000 5,413,920 4.1139 41.50 41.20 41.50 40.90 41.50 131,600 41.139 0.73%
2017-09-26 0 4.120 4.090 4.120 4.080 4.150 856,000 3,519,760 4.1119 41.20 40.90 41.20 40.80 41.50 85,600 41.119 0.49%
2017-09-25 0 4.100 4.080 4.100 4.080 4.160 928,000 3,819,400 4.1157 41.00 40.80 41.00 40.80 41.60 92,800 41.157 0.00%
2017-09-22 0 4.100 4.080 4.100 4.080 4.130 860,000 3,537,680 4.1136 41.00 40.80 41.00 40.80 41.30 86,000 41.136 -0.24%
2017-09-21 0 4.110 4.080 4.120 4.090 4.180 1,004,000 4,146,840 4.1303 41.10 40.80 41.20 40.90 41.80 100,400 41.303 -1.44%
2017-09-20 0 4.170 4.110 4.170 4.140 4.180 1,200,000 4,992,360 4.1603 41.70 41.10 41.70 41.40 41.80 120,000 41.603 -0.48%
2017-09-19 0 4.190 4.130 4.190 4.120 4.190 1,064,000 4,430,840 4.1643 41.90 41.30 41.90 41.20 41.90 106,400 41.643 -0.24%
2017-09-18 0 4.200 4.150 4.200 4.160 4.200 960,000 4,016,040 4.1834 42.00 41.50 42.00 41.60 42.00 96,000 41.834 0.00%
2017-09-15 0 4.200 4.150 4.200 4.150 4.200 1,020,000 4,246,640 4.1634 42.00 41.50 42.00 41.50 42.00 102,000 41.634 0.48%
2017-09-14 0 4.180 4.110 4.180 4.080 4.230 1,700,000 7,033,280 4.1372 41.80 41.10 41.80 40.80 42.30 170,000 41.372 0.24%
2017-09-13 0 4.170 4.120 4.170 4.050 4.230 1,124,000 4,703,200 4.1843 41.70 41.20 41.70 40.50 42.30 112,400 41.843 -0.71%
2017-09-12 0 4.200 4.180 4.200 4.170 4.300 1,536,000 6,513,280 4.2404 42.00 41.80 42.00 41.70 43.00 153,600 42.404 0.00%
2017-09-11 0 4.200 4.180 4.200 4.100 4.240 2,604,000 10,876,520 4.1769 42.00 41.80 42.00 41.00 42.40 260,400 41.769 0.24%
2017-09-08 0 4.190 4.160 4.190 4.060 4.200 2,548,000 10,559,400 4.1442 41.90 41.60 41.90 40.60 42.00 254,800 41.442 3.71%
2017-09-07 0 4.040 4.030 4.080 3.960 4.080 2,004,000 8,002,840 3.9934 40.40 40.30 40.80 39.60 40.80 200,400 39.934 1.00%
2017-09-06 0 4.000 3.940 4.000 3.950 4.000 1,416,000 5,635,080 3.9796 40.00 39.40 40.00 39.50 40.00 141,600 39.796 0.25%
2017-09-05 0 3.990 3.950 3.990 3.900 3.990 1,768,000 6,958,960 3.9361 39.90 39.50 39.90 39.00 39.90 176,800 39.361 1.79%
2017-09-04 0 3.920 3.890 3.920 3.900 3.990 888,000 3,491,040 3.9314 39.20 38.90 39.20 39.00 39.90 88,800 39.314 -1.01%
2017-09-01 0 3.960 3.900 3.960 3.900 3.960 860,000 3,391,520 3.9436 39.60 39.00 39.60 39.00 39.60 86,000 39.436 0.00%
2017-08-31 0 3.960 3.910 3.960 3.920 4.000 1,088,500 4,322,035 3.9706 39.60 39.10 39.60 39.20 40.00 108,850 39.706 1.28%
2017-08-30 0 3.910 3.880 3.910 3.890 3.950 876,000 3,438,360 3.9251 39.10 38.80 39.10 38.90 39.50 87,600 39.251 -1.26%
2017-08-29 0 3.960 3.890 3.960 3.900 4.000 804,000 3,175,520 3.9497 39.60 38.90 39.60 39.00 40.00 80,400 39.497 -0.50%
2017-08-28 0 3.980 3.930 3.980 3.930 4.040 1,076,000 4,289,800 3.9868 39.80 39.30 39.80 39.30 40.40 107,600 39.868 -0.50%
2017-08-25 0 4.000 3.940 4.000 3.950 4.010 1,258,000 4,995,640 3.9711 40.00 39.40 40.00 39.50 40.10 125,800 39.711 0.50%
2017-08-24 0 3.980 3.900 3.980 3.870 4.000 1,088,000 4,273,840 3.9282 39.80 39.00 39.80 38.70 40.00 108,800 39.282 0.76%
2017-08-22 0 3.950 3.940 3.950 3.940 3.990 812,000 3,223,360 3.9697 39.50 39.40 39.50 39.40 39.90 81,200 39.697 -0.75%
2017-08-21 0 3.980 3.930 3.990 3.920 3.990 1,048,000 4,165,640 3.9748 39.80 39.30 39.90 39.20 39.90 104,800 39.748 0.25%
2017-08-18 0 3.970 3.920 3.970 3.870 3.980 1,228,000 4,845,880 3.9462 39.70 39.20 39.70 38.70 39.80 122,800 39.462 2.32%
2017-08-17 0 3.880 3.850 3.880 3.780 3.880 1,336,000 5,084,240 3.8056 38.80 38.50 38.80 37.80 38.80 133,600 38.056 2.37%
2017-08-16 0 3.790 3.780 3.790 3.760 3.790 1,148,000 4,341,720 3.7820 37.90 37.80 37.90 37.60 37.90 114,800 37.820 -0.26%
2017-08-15 0 3.800 3.750 3.800 3.750 3.800 864,000 3,257,680 3.7705 38.00 37.50 38.00 37.50 38.00 86,400 37.705 0.80%
2017-08-14 0 3.770 3.730 3.770 3.710 3.770 1,012,000 3,794,280 3.7493 37.70 37.30 37.70 37.10 37.70 101,200 37.493 0.53%
2017-08-11 0 3.750 3.690 3.750 3.600 3.750 1,180,000 4,362,160 3.6967 37.50 36.90 37.50 36.00 37.50 118,000 36.967 -0.27%
2017-08-10 0 3.760 3.730 3.770 3.730 3.770 556,000 2,088,720 3.7567 37.60 37.30 37.70 37.30 37.70 55,600 37.567 -0.27%
2017-08-09 0 3.770 3.740 3.780 3.720 3.780 544,000 2,048,840 3.7663 37.70 37.40 37.80 37.20 37.80 54,400 37.663 0.00%
2017-08-08 0 3.770 3.740 3.770 3.720 3.770 552,000 2,074,440 3.7580 37.70 37.40 37.70 37.20 37.70 55,200 37.580 0.00%
2017-08-07 0 3.770 3.730 3.770 3.730 3.780 632,000 2,372,600 3.7541 37.70 37.30 37.70 37.30 37.80 63,200 37.541 -0.79%
2017-08-04 0 3.800 3.740 3.800 3.740 3.800 592,000 2,237,800 3.7801 38.00 37.40 38.00 37.40 38.00 59,200 37.801 0.00%
2017-08-03 0 3.800 3.770 3.800 3.670 3.800 988,000 3,700,160 3.7451 38.00 37.70 38.00 36.70 38.00 98,800 37.451 1.60%
2017-08-02 0 3.740 3.700 3.780 3.710 3.790 592,000 2,229,640 3.7663 37.40 37.00 37.80 37.10 37.90 59,200 37.663 0.54%
2017-08-01 0 3.720 3.670 3.720 3.650 3.750 564,000 2,100,280 3.7239 37.20 36.70 37.20 36.50 37.50 56,400 37.239 0.27%
2017-07-31 0 3.710 3.650 3.710 3.620 3.720 908,000 3,341,920 3.6805 37.10 36.50 37.10 36.20 37.20 90,800 36.805 -0.27%
2017-07-28 0 3.720 3.660 3.720 3.680 3.730 520,000 1,928,800 3.7092 37.20 36.60 37.20 36.80 37.30 52,000 37.092 1.09%
2017-07-27 0 3.680 3.600 3.680 3.650 3.750 508,000 1,877,920 3.6967 36.80 36.00 36.80 36.50 37.50 50,800 36.967 0.55%
2017-07-26 0 3.660 3.610 3.660 3.620 3.730 516,000 1,888,480 3.6598 36.60 36.10 36.60 36.20 37.30 51,600 36.598 0.27%
2017-07-25 0 3.650 3.590 3.650 3.590 3.660 584,000 2,125,960 3.6403 36.50 35.90 36.50 35.90 36.60 58,400 36.403 -0.54%
2017-07-24 0 3.670 3.610 3.670 3.640 3.670 520,000 1,903,600 3.6608 36.70 36.10 36.70 36.40 36.70 52,000 36.608 0.27%
2017-07-21 0 3.660 3.600 3.660 3.650 3.690 524,000 1,921,240 3.6665 36.60 36.00 36.60 36.50 36.90 52,400 36.665 -1.08%
2017-07-20 0 3.700 3.610 3.700 3.640 3.700 584,000 2,142,160 3.6681 37.00 36.10 37.00 36.40 37.00 58,400 36.681 0.54%
2017-07-19 0 3.680 3.600 3.680 3.600 3.700 520,000 1,912,320 3.6775 36.80 36.00 36.80 36.00 37.00 52,000 36.775 -0.27%
2017-07-18 0 3.690 3.630 3.690 3.650 3.720 544,000 2,010,000 3.6949 36.90 36.30 36.90 36.50 37.20 54,400 36.949 -0.54%
2017-07-17 0 3.710 3.660 3.710 3.660 3.770 556,000 2,064,200 3.7126 37.10 36.60 37.10 36.60 37.70 55,600 37.126 -0.54%
2017-07-14 0 3.730 3.670 3.730 3.670 3.730 536,000 1,987,080 3.7072 37.30 36.70 37.30 36.70 37.30 53,600 37.072 0.00%
2017-07-13 0 3.730 3.680 3.730 3.670 3.740 580,000 2,155,600 3.7166 37.30 36.80 37.30 36.70 37.40 58,000 37.166 -0.27%
2017-07-12 0 3.740 3.680 3.740 3.700 3.750 560,000 2,088,800 3.7300 37.40 36.80 37.40 37.00 37.50 56,000 37.300 0.00%
2017-07-11 0 3.740 3.690 3.740 3.700 3.740 536,000 1,994,920 3.7219 37.40 36.90 37.40 37.00 37.40 53,600 37.219 0.00%
2017-07-10 0 3.740 3.690 3.740 3.690 3.750 552,000 2,055,800 3.7243 37.40 36.90 37.40 36.90 37.50 55,200 37.243 1.08%
2017-07-07 0 3.700 3.680 3.740 3.670 3.850 624,000 2,312,000 3.7051 37.00 36.80 37.40 36.70 38.50 62,400 37.051 -1.07%
2017-07-06 0 3.740 3.670 3.740 3.670 3.740 636,000 2,362,280 3.7143 37.40 36.70 37.40 36.70 37.40 63,600 37.143 -0.27%
2017-07-05 0 3.750 3.710 3.750 3.700 3.780 536,000 2,016,680 3.7625 37.50 37.10 37.50 37.00 37.80 53,600 37.625 -0.27%
2017-07-04 0 3.760 3.690 3.790 3.700 3.800 1,356,000 5,142,240 3.7922 37.60 36.90 37.90 37.00 38.00 135,600 37.922 -1.05%
2017-07-03 0 3.800 3.610 3.790 3.700 3.880 632,000 2,382,640 3.7700 38.00 36.10 37.90 37.00 38.80 63,200 37.700 0.26%
2017-06-30 0 3.790 3.770 3.790 3.700 3.850 1,728,000 6,453,160 3.7345 37.90 37.70 37.90 37.00 38.50 172,800 37.345 0.26%
2017-06-29 0 3.780 3.700 3.780 3.700 3.870 1,200,000 4,493,880 3.7449 37.80 37.00 37.80 37.00 38.70 120,000 37.449 1.07%
2017-06-28 0 3.740 3.660 3.740 3.700 3.780 1,568,000 5,848,160 3.7297 37.40 36.60 37.40 37.00 37.80 156,800 37.297 -1.58%
2017-06-27 0 3.800 3.720 3.800 3.690 3.800 2,460,000 9,315,200 3.7867 38.00 37.20 38.00 36.90 38.00 246,000 37.867 0.00%
2017-06-26 0 3.800 3.680 3.800 3.600 3.840 2,936,000 10,938,120 3.7255 38.00 36.80 38.00 36.00 38.40 293,600 37.255 0.80%
2017-06-23 0 3.770 3.740 3.830 3.770 3.880 2,072,000 7,905,400 3.8153 37.70 37.40 38.30 37.70 38.80 207,200 38.153 -1.31%
2017-06-22 0 3.820 3.730 3.820 3.790 3.930 796,000 3,084,840 3.8754 38.20 37.30 38.20 37.90 39.30 79,600 38.754 -0.78%
2017-06-21 0 3.850 3.770 3.860 3.750 3.930 1,584,000 6,047,960 3.8182 38.50 37.70 38.60 37.50 39.30 158,400 38.182 -1.03%
2017-06-20 0 3.890 3.840 3.890 3.820 3.960 3,090,000 12,024,680 3.8915 38.90 38.40 38.90 38.20 39.60 309,000 38.915 -1.02%
2017-06-19 0 3.930 3.830 3.930 3.820 4.040 1,536,000 6,085,200 3.9617 39.30 38.30 39.30 38.20 40.40 153,600 39.617 -1.75%
2017-06-16 0 4.000 3.860 4.000 3.800 4.000 1,140,000 4,408,000 3.8667 40.00 38.60 40.00 38.00 40.00 114,000 38.667 2.04%
2017-06-15 0 3.920 3.830 3.920 3.850 4.000 340,000 1,334,920 3.9262 39.20 38.30 39.20 38.50 40.00 34,000 39.262 0.51%
2017-06-14 0 3.900 3.800 3.900 3.810 4.060 804,000 3,226,280 4.0128 39.00 38.00 39.00 38.10 40.60 80,400 40.128 2.36%
2017-06-13 0 3.810 3.750 3.820 3.700 3.820 1,136,000 4,232,640 3.7259 38.10 37.50 38.20 37.00 38.20 113,600 37.259 0.53%
2017-06-12 0 3.790 3.710 3.790 3.610 3.820 2,244,000 8,350,480 3.7212 37.90 37.10 37.90 36.10 38.20 224,400 37.212 1.34%
2017-06-09 0 3.740 3.700 3.760 3.690 3.860 1,100,000 4,132,840 3.7571 37.40 37.00 37.60 36.90 38.60 110,000 37.571 -1.84%
2017-06-08 0 3.810 3.810 3.820 3.760 4.040 2,616,000 10,081,040 3.8536 38.10 38.10 38.20 37.60 40.40 261,600 38.536 1.33%
2017-06-07 0 3.760 3.690 3.760 3.670 3.790 1,404,000 5,231,360 3.7260 37.60 36.90 37.60 36.70 37.90 140,400 37.260 3.30%
2017-06-06 0 3.640 3.620 3.650 3.590 3.770 1,060,000 3,888,440 3.6683 36.40 36.20 36.50 35.90 37.70 106,000 36.683 -3.45%
2017-06-05 0 3.770 3.730 3.770 3.730 3.930 924,000 3,565,200 3.8584 37.70 37.30 37.70 37.30 39.30 92,400 38.584 -1.82%
2017-06-02 0 3.840 3.800 3.850 3.810 4.000 528,000 2,038,440 3.8607 38.40 38.00 38.50 38.10 40.00 52,800 38.607 -0.26%
2017-06-01 0 3.850 3.830 3.910 3.840 4.300 1,408,000 5,632,160 4.0001 38.50 38.30 39.10 38.40 43.00 140,800 40.001 -6.78%
2017-05-31 0 4.130 3.800 4.130 3.700 4.130 3,152,000 12,106,320 3.8408 41.30 38.00 41.30 37.00 41.30 315,200 38.408 7.55%
2017-05-29 0 3.840 3.730 3.840 3.700 3.890 2,872,000 10,975,640 3.8216 38.40 37.30 38.40 37.00 38.90 287,200 38.216 2.67%
2017-05-26 0 3.740 3.670 3.740 3.600 3.780 2,916,000 10,792,600 3.7012 37.40 36.70 37.40 36.00 37.80 291,600 37.012 1.36%
2017-05-25 0 3.690 3.640 3.680 3.630 3.740 2,916,000 10,797,240 3.7028 36.90 36.40 36.80 36.30 37.40 291,600 37.028 -1.34%
2017-05-24 0 3.740 3.700 3.730 3.660 3.840 3,168,000 11,815,840 3.7297 37.40 37.00 37.30 36.60 38.40 316,800 37.297 -1.06%
2017-05-23 0 3.780 3.670 3.780 3.630 3.870 3,140,000 11,755,640 3.7438 37.80 36.70 37.80 36.30 38.70 314,000 37.438 -1.05%
2017-05-22 0 3.820 3.730 3.820 3.750 3.940 672,000 2,575,120 3.8320 38.20 37.30 38.20 37.50 39.40 67,200 38.320 1.60%
2017-05-19 0 3.760 3.650 3.670 3.670 4.020 4,296,000 16,453,000 3.8298 37.60 36.50 36.70 36.70 40.20 429,600 38.298 0.00%
2017-05-18 0 3.760 3.700 3.780 3.700 3.900 476,000 1,803,800 3.7895 37.60 37.00 37.80 37.00 39.00 47,600 37.895 -2.84%
2017-05-17 0 3.870 3.800 3.870 3.750 3.940 4,004,000 15,461,400 3.8615 38.70 38.00 38.70 37.50 39.40 400,400 38.615 3.48%
2017-05-16 0 3.740 3.700 3.780 3.710 3.790 2,392,000 8,983,800 3.7558 37.40 37.00 37.80 37.10 37.90 239,200 37.558 -1.58%
2017-05-15 0 3.800 3.710 3.800 3.680 3.840 884,000 3,336,000 3.7738 38.00 37.10 38.00 36.80 38.40 88,400 37.738 0.53%
2017-05-12 0 3.780 3.730 3.790 3.700 3.850 852,000 3,239,800 3.8026 37.80 37.30 37.90 37.00 38.50 85,200 38.026 -0.53%
2017-05-11 0 3.800 3.710 3.800 3.780 3.850 944,000 3,591,560 3.8046 38.00 37.10 38.00 37.80 38.50 94,400 38.046 0.80%
2017-05-10 0 3.770 3.690 3.770 3.620 3.790 1,832,000 6,856,680 3.7427 37.70 36.90 37.70 36.20 37.90 183,200 37.427 -0.53%
2017-05-09 0 3.790 3.750 3.790 3.710 3.890 1,444,000 5,441,040 3.7680 37.90 37.50 37.90 37.10 38.90 144,400 37.680 0.26%
2017-05-08 0 3.780 3.680 3.780 3.680 3.840 1,272,000 4,792,080 3.7674 37.80 36.80 37.80 36.80 38.40 127,200 37.674 2.44%
2017-05-05 0 3.690 3.680 3.690 3.570 3.870 1,864,000 6,828,640 3.6634 36.90 36.80 36.90 35.70 38.70 186,400 36.634 0.82%
2017-05-04 0 3.660 3.570 3.670 3.520 3.800 1,368,000 5,021,480 3.6707 36.60 35.70 36.70 35.20 38.00 136,800 36.707 8.28%
2017-05-02 0 3.380 3.450 3.470 3.280 3.580 2,156,000 7,422,280 3.4426 33.80 34.50 34.70 32.80 35.80 215,600 34.426 -3.43%
2017-04-28 0 3.500 3.500 3.510 3.220 3.680 2,132,000 7,336,280 3.4410 35.00 35.00 35.10 32.20 36.80 213,200 34.410 8.70%
2017-04-27 0 3.220 3.150 3.230 3.160 3.270 1,336,000 4,336,680 3.2460 32.20 31.50 32.30 31.60 32.70 133,600 32.460 0.00%
2017-04-26 0 3.220 3.160 3.230 3.100 3.260 2,764,000 8,716,580 3.1536 32.20 31.60 32.30 31.00 32.60 276,400 31.536 0.94%
2017-04-25 0 3.190 3.110 3.190 3.080 3.320 896,000 2,852,640 3.1838 31.90 31.10 31.90 30.80 33.20 89,600 31.838 -0.31%
2017-04-24 0 3.200 3.180 3.200 3.180 3.420 532,000 1,787,200 3.3594 32.00 31.80 32.00 31.80 34.20 53,200 33.594 -4.76%
2017-04-21 0 3.360 3.310 3.360 3.230 3.460 772,000 2,593,120 3.3590 33.60 33.10 33.60 32.30 34.60 77,200 33.590 1.20%
2017-04-20 0 3.320 3.310 3.390 3.310 3.590 812,000 2,798,200 3.4461 33.20 33.10 33.90 33.10 35.90 81,200 34.461 -5.95%
2017-04-19 0 3.530 3.400 3.520 3.400 3.570 1,088,000 3,806,800 3.4989 35.30 34.00 35.20 34.00 35.70 108,800 34.989 0.00%
2017-04-18 0 3.530 3.530 3.600 3.400 3.780 524,000 1,920,760 3.6656 35.30 35.30 36.00 34.00 37.80 52,400 36.656 -0.56%
2017-04-13 0 3.550 3.500 3.550 3.480 3.790 408,000 1,485,840 3.6418 35.50 35.00 35.50 34.80 37.90 40,800 36.418 2.01%
2017-04-12 0 3.480 3.430 3.490 3.430 3.500 704,000 2,448,960 3.4786 34.80 34.30 34.90 34.30 35.00 70,400 34.786 -2.79%
2017-04-11 0 3.580 3.510 3.580 3.500 3.690 1,784,000 6,480,200 3.6324 35.80 35.10 35.80 35.00 36.90 178,400 36.324 -2.98%
2017-04-10 0 3.690 3.630 3.690 3.560 3.700 1,544,000 5,595,720 3.6242 36.90 36.30 36.90 35.60 37.00 154,400 36.242 0.82%
2017-04-07 0 3.660 3.580 3.660 3.550 3.750 2,108,000 7,692,280 3.6491 36.60 35.80 36.60 35.50 37.50 210,800 36.491 -2.40%
2017-04-06 0 3.750 3.600 3.750 3.550 3.790 592,000 2,230,560 3.7678 37.50 36.00 37.50 35.50 37.90 59,200 37.678 -1.32%
2017-04-05 0 3.800 3.620 3.800 3.750 3.900 1,016,000 3,877,200 3.8161 38.00 36.20 38.00 37.50 39.00 101,600 38.161 -1.30%
2017-04-03 0 3.850 3.700 3.850 3.850 3.950 644,000 2,526,320 3.9229 38.50 37.00 38.50 38.50 39.50 64,400 39.229 0.00%
2017-03-31 0 3.850 3.610 3.850 3.450 3.890 2,600,000 9,573,560 3.6821 38.50 36.10 38.50 34.50 38.90 260,000 36.821 11.59%
2017-03-30 0 3.450 3.450 3.510 3.450 3.700 2,832,000 10,092,120 3.5636 34.50 34.50 35.10 34.50 37.00 283,200 35.636 -6.25%
2017-03-29 0 3.680 3.580 3.680 3.570 3.720 1,204,000 4,415,160 3.6671 36.80 35.80 36.80 35.70 37.20 120,400 36.671 3.66%
2017-03-28 0 3.550 3.520 3.650 3.550 3.750 564,000 2,100,840 3.7249 35.50 35.20 36.50 35.50 37.50 56,400 37.249 -2.74%
2017-03-27 0 3.650 3.420 3.650 3.420 3.950 716,000 2,557,880 3.5725 36.50 34.20 36.50 34.20 39.50 71,600 35.725 -1.88%
2017-03-24 0 3.720 3.600 3.720 3.600 3.990 1,120,000 4,161,120 3.7153 37.20 36.00 37.20 36.00 39.90 112,000 37.153 -3.38%
2017-03-23 0 3.850 3.730 3.870 3.700 4.000 936,000 3,572,520 3.8168 38.50 37.30 38.70 37.00 40.00 93,600 38.168 -1.03%
2017-03-22 0 3.890 3.800 3.900 3.780 4.090 1,812,000 7,024,600 3.8767 38.90 38.00 39.00 37.80 40.90 181,200 38.767 -2.75%
2017-03-21 0 4.000 3.920 4.000 3.900 4.200 2,928,000 12,069,480 4.1221 40.00 39.20 40.00 39.00 42.00 292,800 41.221 -2.44%
2017-03-20 0 4.100 3.920 4.100 3.780 4.100 4,916,000 19,235,440 3.9128 41.00 39.20 41.00 37.80 41.00 491,600 39.128 9.33%
2017-03-17 0 3.750 3.720 3.750 3.500 4.000 2,355,500 8,731,200 3.7067 37.50 37.20 37.50 35.00 40.00 235,550 37.067 7.14%
2017-03-16 0 3.500 3.480 3.500 3.410 3.600 1,908,000 6,688,280 3.5054 35.00 34.80 35.00 34.10 36.00 190,800 35.054 0.57%
2017-03-15 0 3.480 3.420 3.480 3.390 3.480 1,408,000 4,863,400 3.4541 34.80 34.20 34.80 33.90 34.80 140,800 34.541 1.75%
2017-03-14 0 3.420 3.370 3.420 3.350 3.490 1,780,000 6,129,000 3.4433 34.20 33.70 34.20 33.50 34.90 178,000 34.433 0.88%
2017-03-13 0 3.390 3.250 3.390 3.220 3.390 2,940,000 9,675,960 3.2911 33.90 32.50 33.90 32.20 33.90 294,000 32.911 2.73%
2017-03-10 0 3.300 3.260 3.300 3.300 3.400 896,000 2,989,680 3.3367 33.00 32.60 33.00 33.00 34.00 89,600 33.367 -0.30%
2017-03-09 0 3.310 3.260 3.310 3.250 3.390 1,755,500 5,747,305 3.2739 33.10 32.60 33.10 32.50 33.90 175,550 32.739 0.30%
2017-03-08 0 3.300 3.220 3.300 3.240 3.460 2,284,000 7,675,480 3.3605 33.00 32.20 33.00 32.40 34.60 228,400 33.605 0.30%
2017-03-07 0 3.290 3.250 3.290 3.280 3.370 1,116,000 3,731,400 3.3435 32.90 32.50 32.90 32.80 33.70 111,600 33.435 1.23%
2017-03-06 0 3.250 3.250 3.270 3.210 3.290 960,000 3,138,520 3.2693 32.50 32.50 32.70 32.10 32.90 96,000 32.693 -1.52%
2017-03-03 0 3.300 3.230 3.300 3.190 3.340 864,000 2,846,440 3.2945 33.00 32.30 33.00 31.90 33.40 86,400 32.945 -1.49%
2017-03-02 0 3.350 3.280 3.360 3.250 3.380 1,424,000 4,746,120 3.3329 33.50 32.80 33.60 32.50 33.80 142,400 33.329 -0.30%
2017-03-01 0 3.360 3.270 3.360 3.260 3.470 1,952,000 6,497,360 3.3286 33.60 32.70 33.60 32.60 34.70 195,200 33.286 1.51%
2017-02-28 0 3.310 3.280 3.320 3.270 3.390 2,700,000 9,050,320 3.3520 33.10 32.80 33.20 32.70 33.90 270,000 33.520 -0.60%
2017-02-27 0 3.330 3.300 3.330 3.250 3.420 1,388,000 4,608,400 3.3202 33.30 33.00 33.30 32.50 34.20 138,800 33.202 2.46%
2017-02-24 0 3.250 3.210 3.250 3.180 3.340 924,000 3,001,800 3.2487 32.50 32.10 32.50 31.80 33.40 92,400 32.487 0.00%
2017-02-23 0 3.250 3.230 3.250 3.160 3.270 1,644,000 5,314,360 3.2326 32.50 32.30 32.50 31.60 32.70 164,400 32.326 0.93%
2017-02-22 0 3.220 3.180 3.220 3.150 3.310 1,072,000 3,430,160 3.1998 32.20 31.80 32.20 31.50 33.10 107,200 31.998 0.00%
2017-02-21 0 3.220 3.180 3.230 3.150 3.310 704,000 2,299,800 3.2668 32.20 31.80 32.30 31.50 33.10 70,400 32.668 -3.01%
2017-02-20 0 3.320 3.210 3.320 3.240 3.400 1,672,000 5,586,760 3.3414 33.20 32.10 33.20 32.40 34.00 167,200 33.414 0.00%
2017-02-17 0 3.320 3.260 3.320 3.250 3.500 1,844,000 6,132,480 3.3256 33.20 32.60 33.20 32.50 35.00 184,400 33.256 -1.78%
2017-02-16 0 3.380 3.320 3.380 3.280 3.400 2,364,000 7,922,680 3.3514 33.80 33.20 33.80 32.80 34.00 236,400 33.514 3.36%
2017-02-15 0 3.270 3.250 3.280 3.120 3.280 2,870,000 9,261,360 3.2270 32.70 32.50 32.80 31.20 32.80 287,000 32.270 5.83%
2017-02-14 0 3.090 3.040 3.090 3.030 3.100 1,780,000 5,475,880 3.0763 30.90 30.40 30.90 30.30 31.00 178,000 30.763 1.98%
2017-02-13 0 3.030 3.030 3.060 3.030 3.120 748,000 2,284,320 3.0539 30.30 30.30 30.60 30.30 31.20 74,800 30.539 0.00%
2017-02-10 0 3.030 3.030 3.120 3.000 3.150 652,000 1,996,800 3.0626 30.30 30.30 31.20 30.00 31.50 65,200 30.626 0.00%
2017-02-09 0 3.030 3.000 3.030 3.000 3.040 376,000 1,136,400 3.0223 30.30 30.00 30.30 30.00 30.40 37,600 30.223 -0.33%
2017-02-08 0 3.040 3.020 3.040 2.950 3.050 548,000 1,645,920 3.0035 30.40 30.20 30.40 29.50 30.50 54,800 30.035 1.33%
2017-02-07 0 3.000 2.970 3.000 2.970 3.000 160,000 477,600 2.9850 30.00 29.70 30.00 29.70 30.00 16,000 29.850 0.33%
2017-02-06 0 2.990 2.940 2.990 2.950 3.010 352,000 1,047,800 2.9767 29.90 29.40 29.90 29.50 30.10 35,200 29.767 0.00%
2017-02-03 0 2.990 2.960 2.990 2.970 3.010 208,000 622,840 2.9944 29.90 29.60 29.90 29.70 30.10 20,800 29.944 -0.66%
2017-02-02 0 3.010 2.960 3.010 2.980 3.030 112,000 335,880 2.9989 30.10 29.60 30.10 29.80 30.30 11,200 29.989 0.67%
2017-02-01 0 2.990 2.960 3.000 2.930 3.000 104,000 308,680 2.9681 29.90 29.60 30.00 29.30 30.00 10,400 29.681 0.00%
2017-01-27 0 2.990 2.980 3.050 2.980 2.990 64,000 191,120 2.9863 29.90 29.80 30.50 29.80 29.90 6,400 29.863 0.00%
2017-01-26 0 2.990 2.950 2.990 2.930 2.990 160,000 476,800 2.9800 29.90 29.50 29.90 29.30 29.90 16,000 29.800 -0.33%
2017-01-25 0 3.000 2.940 3.000 2.950 3.000 252,000 751,720 2.9830 30.00 29.40 30.00 29.50 30.00 25,200 29.830 0.00%
2017-01-24 0 3.000 2.960 3.000 2.950 3.000 208,000 621,320 2.9871 30.00 29.60 30.00 29.50 30.00 20,800 29.871 0.00%
2017-01-23 0 3.000 2.940 3.000 2.960 3.000 176,000 525,080 2.9834 30.00 29.40 30.00 29.60 30.00 17,600 29.834 1.01%
2017-01-20 0 2.970 2.940 2.970 2.940 2.980 376,000 1,115,080 2.9656 29.70 29.40 29.70 29.40 29.80 37,600 29.656 0.00%
2017-01-19 0 2.970 2.920 2.970 2.920 2.980 1,096,000 3,253,400 2.9684 29.70 29.20 29.70 29.20 29.80 109,600 29.684 1.71%
2017-01-18 0 2.920 2.870 2.920 2.880 2.920 388,000 1,124,080 2.8971 29.20 28.70 29.20 28.80 29.20 38,800 28.971 1.39%
2017-01-17 0 2.880 2.820 2.900 2.800 2.880 372,000 1,050,240 2.8232 28.80 28.20 29.00 28.00 28.80 37,200 28.232 1.41%
2017-01-16 0 2.840 2.800 2.840 2.800 2.940 596,000 1,708,360 2.8664 28.40 28.00 28.40 28.00 29.40 59,600 28.664 -3.40%
2017-01-13 0 2.940 2.900 2.940 2.910 2.960 356,000 1,044,800 2.9348 29.40 29.00 29.40 29.10 29.60 35,600 29.348 -0.34%
2017-01-12 0 2.950 2.940 2.960 2.940 2.980 359,103 1,059,389 2.9501 29.50 29.40 29.60 29.40 29.80 35,910 29.501 -0.67%
2017-01-11 0 2.970 2.950 2.980 2.950 2.980 372,000 1,105,960 2.9730 29.70 29.50 29.80 29.50 29.80 37,200 29.730 -1.00%
2017-01-10 0 3.000 2.990 3.000 2.970 3.000 484,000 1,443,640 2.9827 30.00 29.90 30.00 29.70 30.00 48,400 29.827 0.67%
2017-01-09 0 2.980 2.980 3.010 2.970 3.010 408,000 1,220,360 2.9911 29.80 29.80 30.10 29.70 30.10 40,800 29.911 -1.32%
2017-01-06 0 3.020 3.000 3.020 2.990 3.030 548,000 1,648,360 3.0080 30.20 30.00 30.20 29.90 30.30 54,800 30.080 0.67%
2017-01-05 0 3.000 2.970 3.000 2.970 3.000 520,000 1,553,040 2.9866 30.00 29.70 30.00 29.70 30.00 52,000 29.866 0.00%
2017-01-04 0 3.000 2.980 3.000 2.980 3.000 408,000 1,220,520 2.9915 30.00 29.80 30.00 29.80 30.00 40,800 29.915 -0.99%
2017-01-03 0 3.030 3.000 3.030 3.000 3.030 560,000 1,691,720 3.0209 30.30 30.00 30.30 30.00 30.30 56,000 30.209 0.33%
2016-12-30 0 3.020 2.980 3.020 2.990 3.030 476,000 1,434,520 3.0137 30.20 29.80 30.20 29.90 30.30 47,600 30.137 0.67%
2016-12-29 0 3.000 2.980 3.000 2.990 3.010 508,000 1,524,600 3.0012 30.00 29.80 30.00 29.90 30.10 50,800 30.012 -0.66%
2016-12-28 0 3.020 3.000 3.020 2.980 3.020 512,000 1,537,360 3.0027 30.20 30.00 30.20 29.80 30.20 51,200 30.027 0.33%
2016-12-23 0 3.010 2.990 3.020 2.990 3.010 696,000 2,090,440 3.0035 30.10 29.90 30.20 29.90 30.10 69,600 30.035 0.00%
2016-12-22 0 3.010 2.960 3.010 2.970 3.010 728,000 2,178,320 2.9922 30.10 29.60 30.10 29.70 30.10 72,800 29.922 0.00%
2016-12-21 0 3.010 2.970 3.010 2.930 3.010 772,000 2,284,240 2.9589 30.10 29.70 30.10 29.30 30.10 77,200 29.589 2.03%
2016-12-20 0 2.950 2.910 2.950 2.920 2.950 692,000 2,031,240 2.9353 29.50 29.10 29.50 29.20 29.50 69,200 29.353 0.00%
2016-12-19 0 2.950 2.910 2.950 2.920 2.950 620,000 1,820,440 2.9362 29.50 29.10 29.50 29.20 29.50 62,000 29.362 0.34%
2016-12-16 0 2.940 2.910 2.940 2.890 2.950 536,000 1,570,400 2.9299 29.40 29.10 29.40 28.90 29.50 53,600 29.299 -0.34%
2016-12-15 0 2.950 2.930 2.950 2.930 2.980 536,000 1,585,320 2.9577 29.50 29.30 29.50 29.30 29.80 53,600 29.577 -0.67%
2016-12-14 0 2.970 2.920 2.980 2.880 3.000 1,120,000 3,268,040 2.9179 29.70 29.20 29.80 28.80 30.00 112,000 29.179 -1.00%
2016-12-13 0 3.000 2.980 3.010 2.980 3.030 604,000 1,823,280 3.0187 30.00 29.80 30.10 29.80 30.30 60,400 30.187 -0.66%
2016-12-12 0 3.020 2.990 3.020 3.000 3.050 600,000 1,806,760 3.0113 30.20 29.90 30.20 30.00 30.50 60,000 30.113 -0.66%
2016-12-09 0 3.040 3.020 3.040 3.020 3.050 584,000 1,773,320 3.0365 30.40 30.20 30.40 30.20 30.50 58,400 30.365 -0.65%
2016-12-08 0 3.060 3.000 3.060 2.980 3.060 848,000 2,566,120 3.0261 30.60 30.00 30.60 29.80 30.60 84,800 30.261 0.66%
2016-12-07 0 3.040 3.000 3.060 3.010 3.080 864,000 2,622,640 3.0355 30.40 30.00 30.60 30.10 30.80 86,400 30.355 -1.94%
2016-12-06 0 3.100 3.080 3.110 3.080 3.100 408,000 1,262,000 3.0931 31.00 30.80 31.10 30.80 31.00 40,800 30.931 0.32%
2016-12-05 0 3.090 3.050 3.110 3.050 3.110 544,000 1,678,080 3.0847 30.90 30.50 31.10 30.50 31.10 54,400 30.847 -0.96%
2016-12-02 0 3.120 3.080 3.120 3.070 3.130 480,000 1,495,720 3.1161 31.20 30.80 31.20 30.70 31.30 48,000 31.161 0.00%
2016-12-01 0 3.120 3.100 3.130 3.080 3.150 812,000 2,538,600 3.1264 31.20 31.00 31.30 30.80 31.50 81,200 31.264 1.96%
2016-11-30 0 3.060 3.030 3.060 2.970 3.070 1,504,000 4,530,680 3.0124 30.60 30.30 30.60 29.70 30.70 150,400 30.124 2.68%
2016-11-29 0 2.980 2.950 2.980 2.950 3.030 708,000 2,118,200 2.9918 29.80 29.50 29.80 29.50 30.30 70,800 29.918 -0.67%
2016-11-28 0 3.000 2.990 3.000 2.980 3.030 668,000 2,006,160 3.0032 30.00 29.90 30.00 29.80 30.30 66,800 30.032 0.33%
2016-11-25 0 2.990 2.940 2.990 2.940 3.010 904,000 2,688,880 2.9744 29.90 29.40 29.90 29.40 30.10 90,400 29.744 0.34%
2016-11-24 0 2.980 2.940 2.980 2.940 3.000 664,000 1,980,400 2.9825 29.80 29.40 29.80 29.40 30.00 66,400 29.825 -0.67%
2016-11-23 0 3.000 2.980 3.000 2.940 3.020 856,000 2,557,840 2.9881 30.00 29.80 30.00 29.40 30.20 85,600 29.881 1.69%
2016-11-22 0 2.950 2.930 2.950 2.900 2.970 1,600,000 4,708,840 2.9430 29.50 29.30 29.50 29.00 29.70 160,000 29.430 1.72%
2016-11-21 0 2.900 2.860 2.900 2.870 2.900 364,000 1,048,400 2.8802 29.00 28.60 29.00 28.70 29.00 36,400 28.802 1.05%
2016-11-18 0 2.870 2.870 2.880 2.850 2.890 276,000 795,720 2.8830 28.70 28.70 28.80 28.50 28.90 27,600 28.830 -0.69%
2016-11-17 0 2.890 2.870 2.890 2.880 2.920 348,000 1,007,520 2.8952 28.90 28.70 28.90 28.80 29.20 34,800 28.952 0.00%
2016-11-16 0 2.890 2.890 2.900 2.850 2.920 484,000 1,396,680 2.8857 28.90 28.90 29.00 28.50 29.20 48,400 28.857 2.12%
2016-11-15 0 2.830 2.830 2.880 2.820 2.900 468,000 1,337,640 2.8582 28.30 28.30 28.80 28.20 29.00 46,800 28.582 -1.05%
2016-11-14 0 2.860 2.830 2.860 2.810 2.870 100,000 282,800 2.8280 28.60 28.30 28.60 28.10 28.70 10,000 28.280 -0.69%
2016-11-11 0 2.880 2.820 2.900 2.820 2.920 224,000 646,880 2.8879 28.80 28.20 29.00 28.20 29.20 22,400 28.879 -1.71%
2016-11-10 0 2.930 2.880 2.930 2.870 2.980 802,000 2,347,100 2.9266 29.30 28.80 29.30 28.70 29.80 80,200 29.266 1.38%
2016-11-09 0 2.890 2.850 2.890 2.840 2.920 580,000 1,670,160 2.8796 28.90 28.50 28.90 28.40 29.20 58,000 28.796 1.05%
2016-11-08 0 2.860 2.820 2.860 2.790 2.860 580,000 1,635,920 2.8206 28.60 28.20 28.60 27.90 28.60 58,000 28.206 0.35%
2016-11-07 0 2.850 2.830 2.850 2.790 2.890 328,000 925,520 2.8217 28.50 28.30 28.50 27.90 28.90 32,800 28.217 0.00%
2016-11-04 0 2.850 2.840 2.850 2.830 2.890 380,000 1,087,040 2.8606 28.50 28.40 28.50 28.30 28.90 38,000 28.606 -0.70%
2016-11-03 0 2.870 2.840 2.870 2.850 2.920 372,000 1,071,160 2.8795 28.70 28.40 28.70 28.50 29.20 37,200 28.795 0.70%
2016-11-02 0 2.850 2.810 2.860 2.800 2.850 580,000 1,643,640 2.8339 28.50 28.10 28.60 28.00 28.50 58,000 28.339 1.79%
2016-11-01 0 2.800 2.780 2.810 2.630 2.860 1,188,000 3,287,800 2.7675 28.00 27.80 28.10 26.30 28.60 118,800 27.675 6.46%
2016-10-31 0 2.630 2.600 2.630 2.600 2.640 348,000 912,680 2.6226 26.30 26.00 26.30 26.00 26.40 34,800 26.226 -0.38%
2016-10-28 0 2.640 2.590 2.640 2.580 2.640 460,000 1,199,920 2.6085 26.40 25.90 26.40 25.80 26.40 46,000 26.085 0.76%
2016-10-27 0 2.620 2.600 2.620 2.580 2.670 416,000 1,089,040 2.6179 26.20 26.00 26.20 25.80 26.70 41,600 26.179 0.38%
2016-10-26 0 2.610 2.590 2.600 2.600 2.630 364,000 949,160 2.6076 26.10 25.90 26.00 26.00 26.30 36,400 26.076 0.38%
2016-10-25 0 2.600 2.550 2.600 2.540 2.600 332,000 852,480 2.5677 26.00 25.50 26.00 25.40 26.00 33,200 25.677 0.78%
2016-10-24 0 2.580 2.520 2.650 2.550 2.650 68,000 174,360 2.5641 25.80 25.20 26.50 25.50 26.50 6,800 25.641 0.39%
2016-10-20 0 2.570 2.560 2.580 2.570 2.590 121,000 312,080 2.5792 25.70 25.60 25.80 25.70 25.90 12,100 25.792 -0.39%
2016-10-19 0 2.580 2.550 2.580 2.540 2.580 47,728,000 100,335,000 2.1022 25.80 25.50 25.80 25.40 25.80 4,772,800 21.022 0.00%
2016-10-18 0 2.580 2.550 2.580 2.570 2.580 48,000 123,520 2.5733 25.80 25.50 25.80 25.70 25.80 4,800 25.733 0.39%
2016-10-17 0 2.570 2.540 2.570 2.530 2.580 108,000 277,320 2.5678 25.70 25.40 25.70 25.30 25.80 10,800 25.678 -0.77%
2016-10-14 0 2.590 2.550 2.590 2.590 2.610 128,000 332,760 2.5997 25.90 25.50 25.90 25.90 26.10 12,800 25.997 0.39%
2016-10-13 0 2.580 2.520 2.580 2.560 2.580 60,000 154,200 2.5700 25.80 25.20 25.80 25.60 25.80 6,000 25.700 0.78%
2016-10-12 0 2.560 2.540 2.560 2.530 2.560 72,000 183,640 2.5506 25.60 25.40 25.60 25.30 25.60 7,200 25.506 0.79%
2016-10-11 0 2.540 2.540 2.560 2.540 2.540 12,000 30,480 2.5400 25.40 25.40 25.60 25.40 25.40 1,200 25.400 0.00%
2016-10-07 0 2.540 2.540 2.570 2.500 2.540 88,000 222,000 2.5227 25.40 25.40 25.70 25.00 25.40 8,800 25.227 0.00%
2016-10-06 0 2.540 2.530 2.570 2.540 2.540 20,000 50,800 2.5400 25.40 25.30 25.70 25.40 25.40 2,000 25.400 0.00%
2016-10-05 0 2.540 2.540 2.580 2.530 2.540 8,000 20,280 2.5350 25.40 25.40 25.80 25.30 25.40 800 25.350 0.40%
2016-10-04 0 2.530 2.530 2.580 2.530 2.590 24,000 61,280 2.5533 25.30 25.30 25.80 25.30 25.90 2,400 25.533 -2.32%
2016-10-03 0 2.590 2.540 2.600 2.580 2.590 104,000 268,760 2.5842 25.90 25.40 26.00 25.80 25.90 10,400 25.842 0.39%
2016-09-30 0 2.580 2.580 2.600 2.550 2.570 40,000 102,720 2.5680 25.80 25.80 26.00 25.50 25.70 4,000 25.680 0.00%
2016-09-29 0 2.580 2.560 2.590 2.550 2.630 448,000 1,162,800 2.5955 25.80 25.60 25.90 25.50 26.30 44,800 25.955 -0.39%
2016-09-28 0 2.590 2.580 2.590 2.550 2.600 200,000 516,480 2.5824 25.90 25.80 25.90 25.50 26.00 20,000 25.824 0.39%
2016-09-27 0 2.580 2.520 2.580 2.570 2.580 32,000 82,440 2.5763 25.80 25.20 25.80 25.70 25.80 3,200 25.763 1.18%
2016-09-26 0 2.550 2.510 2.570 2.550 2.550 16,000 40,800 2.5500 25.50 25.10 25.70 25.50 25.50 1,600 25.500 0.00%
2016-09-23 0 2.550 2.500 2.560 2.500 2.550 132,000 331,840 2.5139 25.50 25.00 25.60 25.00 25.50 13,200 25.139 -0.78%
2016-09-22 0 2.570 2.560 2.570 2.560 2.580 156,000 401,520 2.5738 25.70 25.60 25.70 25.60 25.80 15,600 25.738 0.00%
2016-09-21 0 2.570 2.530 2.570 2.570 2.580 65,000 167,360 2.5748 25.70 25.30 25.70 25.70 25.80 6,500 25.748 0.00%
2016-09-20 0 2.570 2.540 2.580 2.540 2.570 48,000 123,120 2.5650 25.70 25.40 25.80 25.40 25.70 4,800 25.650 0.00%
2016-09-19 0 2.570 2.540 2.570 2.540 2.620 196,000 503,720 2.5700 25.70 25.40 25.70 25.40 26.20 19,600 25.700 -1.53%
2016-09-15 0 2.610 2.560 2.610 2.620 2.620 20,000 52,400 2.6200 26.10 25.60 26.10 26.20 26.20 2,000 26.200 0.38%
2016-09-14 0 2.600 2.560 2.600 2.550 2.600 104,000 268,880 2.5854 26.00 25.60 26.00 25.50 26.00 10,400 25.854 0.78%
2016-09-13 0 2.580 2.530 2.590 2.430 2.590 172,000 440,600 2.5616 25.80 25.30 25.90 24.30 25.90 17,200 25.616 2.38%
2016-09-12 0 2.520 2.490 2.520 2.500 2.530 104,000 260,920 2.5088 25.20 24.90 25.20 25.00 25.30 10,400 25.088 -1.18%
2016-09-09 0 2.550 2.550 2.560 2.530 2.580 152,000 389,040 2.5595 25.50 25.50 25.60 25.30 25.80 15,200 25.595 -0.78%
2016-09-08 0 2.570 2.540 2.570 2.530 2.570 140,000 356,760 2.5483 25.70 25.40 25.70 25.30 25.70 14,000 25.483 0.00%
2016-09-07 0 2.570 2.560 2.570 2.550 2.580 120,000 307,320 2.5610 25.70 25.60 25.70 25.50 25.80 12,000 25.610 -1.15%
2016-09-06 0 2.600 2.560 2.600 2.500 2.600 477,000 1,216,800 2.5509 26.00 25.60 26.00 25.00 26.00 47,700 25.509 -1.52%
2016-09-05 0 2.640 2.630 2.640 2.640 2.670 44,000 116,520 2.6482 26.40 26.30 26.40 26.40 26.70 4,400 26.482 0.38%
2016-09-02 0 2.630 2.610 2.630 2.610 2.630 44,000 115,400 2.6227 26.30 26.10 26.30 26.10 26.30 4,400 26.227 0.00%
2016-09-01 0 2.630 2.590 2.630 2.590 2.630 148,000 386,040 2.6084 26.30 25.90 26.30 25.90 26.30 14,800 26.084 -0.75%
2016-08-31 0 2.650 2.600 2.650 2.590 2.650 36,000 94,200 2.6167 26.50 26.00 26.50 25.90 26.50 3,600 26.167 -0.75%
2016-08-30 0 2.670 2.630 2.670 2.610 2.670 76,000 201,320 2.6489 26.70 26.30 26.70 26.10 26.70 7,600 26.489 0.00%
2016-08-29 0 2.670 2.590 2.670 2.680 2.680 21,000 56,150 2.6738 26.70 25.90 26.70 26.80 26.80 2,100 26.738 -0.74%
2016-08-26 0 2.690 2.640 2.690 2.660 2.690 116,000 309,960 2.6721 26.90 26.40 26.90 26.60 26.90 11,600 26.721 1.13%
2016-08-25 0 2.660 2.660 2.680 2.640 2.660 172,000 455,640 2.6491 26.60 26.60 26.80 26.40 26.60 17,200 26.491 0.38%
2016-08-24 0 2.650 2.630 2.660 2.640 2.670 280,000 742,280 2.6510 26.50 26.30 26.60 26.40 26.70 28,000 26.510 -0.38%
2016-08-23 0 2.660 2.630 2.660 2.630 2.690 52,000 138,480 2.6631 26.60 26.30 26.60 26.30 26.90 5,200 26.631 -1.12%
2016-08-22 0 2.690 2.660 2.690 2.650 2.690 136,000 363,840 2.6753 26.90 26.60 26.90 26.50 26.90 13,600 26.753 1.51%
2016-08-19 0 2.650 2.610 2.670 2.620 2.650 36,000 95,160 2.6433 26.50 26.10 26.70 26.20 26.50 3,600 26.433 -1.12%
2016-08-18 0 2.680 2.620 2.680 2.690 2.690 24,000 64,560 2.6900 26.80 26.20 26.80 26.90 26.90 2,400 26.900 0.37%
2016-08-17 0 2.670 2.620 2.670 2.680 2.710 76,000 204,760 2.6942 26.70 26.20 26.70 26.80 27.10 7,600 26.942 -0.74%
2016-08-16 0 2.690 2.630 2.690 2.650 2.690 36,000 96,120 2.6700 26.90 26.30 26.90 26.50 26.90 3,600 26.700 -0.37%
2016-08-15 0 2.700 2.670 2.700 2.650 2.700 128,000 342,840 2.6784 27.00 26.70 27.00 26.50 27.00 12,800 26.784 0.75%
2016-08-12 0 2.680 2.640 2.680 2.670 2.680 60,000 160,600 2.6767 26.80 26.40 26.80 26.70 26.80 6,000 26.767 0.37%
2016-08-11 0 2.670 2.640 2.670 2.620 2.670 96,000 254,760 2.6538 26.70 26.40 26.70 26.20 26.70 9,600 26.538 1.52%
2016-08-10 0 2.630 2.600 2.630 2.590 2.630 192,000 502,880 2.6192 26.30 26.00 26.30 25.90 26.30 19,200 26.192 -1.50%
2016-08-09 0 2.670 2.580 2.670 2.520 2.670 244,000 630,000 2.5820 26.70 25.80 26.70 25.20 26.70 24,400 25.820 0.00%
2016-08-08 0 2.670 2.610 2.670 2.660 2.670 12,000 32,000 2.6667 26.70 26.10 26.70 26.60 26.70 1,200 26.667 0.00%
2016-08-05 0 2.670 2.620 2.680 2.670 2.670 4,000 10,680 2.6700 26.70 26.20 26.80 26.70 26.70 400 26.700 1.14%
2016-08-04 0 2.640 2.610 2.660 2.630 2.640 40,000 105,400 2.6350 26.40 26.10 26.60 26.30 26.40 4,000 26.350 -1.12%
2016-08-03 0 2.670 2.600 2.690 2.600 2.670 260,000 683,840 2.6302 26.70 26.00 26.90 26.00 26.70 26,000 26.302 -1.11%
2016-08-01 0 2.700 2.700 2.770 2.600 2.710 616,000 1,637,560 2.6584 27.00 27.00 27.70 26.00 27.10 61,600 26.584 2.66%
2016-07-29 0 2.630 2.600 2.640 2.610 2.650 128,000 336,760 2.6309 26.30 26.00 26.40 26.10 26.50 12,800 26.309 -1.13%
2016-07-28 0 2.660 2.660 2.700 2.650 2.700 240,000 641,240 2.6718 26.60 26.60 27.00 26.50 27.00 24,000 26.718 -0.37%
2016-07-27 0 2.670 2.610 2.690 2.590 2.700 390,000 1,040,060 2.6668 26.70 26.10 26.90 25.90 27.00 39,000 26.668 2.69%
2016-07-26 0 2.600 2.580 2.600 2.520 2.690 260,000 672,400 2.5862 26.00 25.80 26.00 25.20 26.90 26,000 25.862 3.17%
2016-07-25 0 2.520 2.500 2.550 2.520 2.530 20,000 50,520 2.5260 25.20 25.00 25.50 25.20 25.30 2,000 25.260 -1.18%
2016-07-22 0 2.550 2.510 2.550 2.550 2.550 4,000 10,200 2.5500 25.50 25.10 25.50 25.50 25.50 400 25.500 -0.78%
2016-07-21 0 2.570 2.530 2.580 2.470 2.570 80,000 202,800 2.5350 25.70 25.30 25.80 24.70 25.70 8,000 25.350 0.00%
2016-07-20 0 2.570 2.520 2.580 2.530 2.580 64,000 163,240 2.5506 25.70 25.20 25.80 25.30 25.80 6,400 25.506 0.00%
2016-07-19 0 2.570 2.530 2.580 2.520 2.570 168,000 426,560 2.5390 25.70 25.30 25.80 25.20 25.70 16,800 25.390 0.00%
2016-07-18 0 2.570 2.540 2.570 2.540 2.580 36,000 92,240 2.5622 25.70 25.40 25.70 25.40 25.80 3,600 25.622 -0.39%
2016-07-15 0 2.580 2.560 2.580 2.530 2.620 184,000 476,400 2.5891 25.80 25.60 25.80 25.30 26.20 18,400 25.891 0.00%
2016-07-14 0 2.580 2.530 2.580 2.510 2.700 124,000 319,600 2.5774 25.80 25.30 25.80 25.10 27.00 12,400 25.774 -0.39%
2016-07-13 0 2.590 2.580 2.640 2.570 2.700 184,000 481,840 2.6187 25.90 25.80 26.40 25.70 27.00 18,400 26.187 1.57%
2016-07-12 0 2.550 2.500 2.550 2.480 2.550 64,000 161,840 2.5288 25.50 25.00 25.50 24.80 25.50 6,400 25.288 0.79%
2016-07-11 0 2.530 2.490 2.530 2.480 2.540 140,000 350,000 2.5000 25.30 24.90 25.30 24.80 25.40 14,000 25.000 -0.78%
2016-07-08 0 2.550 2.500 2.560 2.500 2.560 72,000 180,480 2.5067 25.50 25.00 25.60 25.00 25.60 7,200 25.067 -0.39%
2016-07-07 0 2.560 2.500 2.650 2.410 2.560 404,000 999,640 2.4744 25.60 25.00 26.50 24.10 25.60 40,400 24.744 0.39%
2016-07-06 0 2.550 2.520 2.550 2.520 2.550 20,000 50,720 2.5360 25.50 25.20 25.50 25.20 25.50 2,000 25.360 0.00%
2016-07-05 0 2.550 2.500 2.550 2.500 2.560 148,000 372,400 2.5162 25.50 25.00 25.50 25.00 25.60 14,800 25.162 -0.39%
2016-07-04 0 2.560 2.530 2.570 2.530 2.560 328,000 831,320 2.5345 25.60 25.30 25.70 25.30 25.60 32,800 25.345 0.00%
2016-06-30 0 2.560 2.560 2.600 2.500 2.560 48,000 121,800 2.5375 25.60 25.60 26.00 25.00 25.60 4,800 25.375 1.19%
2016-06-29 0 2.530 2.530 2.540 2.530 2.530 12,000 30,360 2.5300 25.30 25.30 25.40 25.30 25.30 1,200 25.300 -0.78%
2016-06-28 0 2.550 2.500 2.550 2.550 2.560 32,000 81,680 2.5525 25.50 25.00 25.50 25.50 25.60 3,200 25.525 -0.39%
2016-06-27 0 2.560 2.500 2.560 2.560 2.580 8,000 20,560 2.5700 25.60 25.00 25.60 25.60 25.80 800 25.700 -0.78%
2016-06-24 0 2.580 2.500 2.580 2.480 2.580 288,000 724,360 2.5151 25.80 25.00 25.80 24.80 25.80 28,800 25.151 1.18%
2016-06-23 0 2.550 2.540 2.580 2.540 2.570 224,000 570,000 2.5446 25.50 25.40 25.80 25.40 25.70 22,400 25.446 0.39%
2016-06-22 0 2.540 2.500 2.550 2.500 2.550 120,800 305,496 2.5289 25.40 25.00 25.50 25.00 25.50 12,080 25.289 -0.39%
2016-06-21 0 2.550 2.520 2.550 2.500 2.550 73,500 185,660 2.5260 25.50 25.20 25.50 25.00 25.50 7,350 25.260 1.19%
2016-06-20 0 2.520 2.480 2.520 2.480 2.520 224,000 560,120 2.5005 25.20 24.80 25.20 24.80 25.20 22,400 25.005 -2.33%
2016-06-17 0 2.580 2.520 2.590 2.530 2.580 156,000 400,400 2.5667 25.80 25.20 25.90 25.30 25.80 15,600 25.667 1.18%
2016-06-16 0 2.550 2.520 2.550 2.490 2.550 196,500 494,745 2.5178 25.50 25.20 25.50 24.90 25.50 19,650 25.178 0.79%
2016-06-15 0 2.530 2.520 2.560 2.500 2.570 239,303 600,688 2.5102 25.30 25.20 25.60 25.00 25.70 23,930 25.102 -1.56%
2016-06-14 0 2.570 2.510 2.570 2.490 2.600 691,000 1,752,760 2.5366 25.70 25.10 25.70 24.90 26.00 69,100 25.366 -2.65%
2016-06-13 0 2.640 2.600 2.640 2.600 2.720 287,000 759,040 2.6447 26.40 26.00 26.40 26.00 27.20 28,700 26.447 -3.30%
2016-06-10 0 2.730 2.680 2.730 2.670 2.730 56,000 150,680 2.6907 27.30 26.80 27.30 26.70 27.30 5,600 26.907 0.00%
2016-06-08 0 2.730 2.660 2.730 2.690 2.730 32,000 86,360 2.6988 27.30 26.60 27.30 26.90 27.30 3,200 26.988 1.49%
2016-06-07 0 2.690 2.660 2.690 2.660 2.710 354,000 948,240 2.6786 26.90 26.60 26.90 26.60 27.10 35,400 26.786 -1.10%
2016-06-06 0 2.720 2.700 2.720 2.690 2.760 168,000 458,440 2.7288 27.20 27.00 27.20 26.90 27.60 16,800 27.288 -2.16%
2016-06-03 0 2.780 2.750 2.780 2.760 2.780 260,000 720,400 2.7708 27.80 27.50 27.80 27.60 27.80 26,000 27.708 -0.71%
2016-06-02 0 2.800 2.760 2.800 2.750 2.800 236,000 653,240 2.7680 28.00 27.60 28.00 27.50 28.00 23,600 27.680 -0.36%
2016-06-01 0 2.810 2.770 2.810 2.780 2.850 124,800 349,680 2.8019 28.10 27.70 28.10 27.80 28.50 12,480 28.019 -0.35%
2016-05-31 0 2.820 2.790 2.820 2.790 2.820 234,000 656,140 2.8040 28.20 27.90 28.20 27.90 28.20 23,400 28.040 1.08%
2016-05-30 0 2.790 2.790 2.830 2.790 2.820 48,000 134,160 2.7950 27.90 27.90 28.30 27.90 28.20 4,800 27.950 -1.41%
2016-05-27 0 2.830 2.790 2.830 2.800 2.830 134,303 378,477 2.8181 28.30 27.90 28.30 28.00 28.30 13,430 28.181 -0.35%
2016-05-26 0 2.840 2.820 2.840 2.800 2.840 288,000 812,040 2.8196 28.40 28.20 28.40 28.00 28.40 28,800 28.196 0.00%
2016-05-25 0 2.840 2.800 2.840 2.790 2.850 428,000 1,202,760 2.8102 28.40 28.00 28.40 27.90 28.50 42,800 28.102 1.43%
2016-05-24 0 2.800 2.800 2.850 2.700 2.800 72,000 196,760 2.7328 28.00 28.00 28.50 27.00 28.00 7,200 27.328 1.82%
2016-05-23 0 2.750 2.750 2.800 2.740 2.740 56,000 153,440 2.7400 27.50 27.50 28.00 27.40 27.40 5,600 27.400 0.00%
2016-05-20 0 2.750 2.750 2.800 2.750 2.750 100,000 275,000 2.7500 27.50 27.50 28.00 27.50 27.50 10,000 27.500 0.00%
2016-05-19 0 2.750 2.750 2.800 2.750 2.850 565,500 1,576,095 2.7871 27.50 27.50 28.00 27.50 28.50 56,550 27.871 0.00%
2016-05-18 0 2.750 2.750 2.770 2.750 2.780 496,000 1,370,720 2.7635 27.50 27.50 27.70 27.50 27.80 49,600 27.635 -1.08%
2016-05-17 0 2.780 2.740 2.780 2.750 2.800 828,000 2,299,120 2.7767 27.80 27.40 27.80 27.50 28.00 82,800 27.767 -0.36%
2016-05-16 0 2.790 2.780 2.800 2.740 2.800 674,000 1,880,320 2.7898 27.90 27.80 28.00 27.40 28.00 67,400 27.898 1.09%
2016-05-13 0 2.760 2.730 2.760 2.650 2.760 660,000 1,786,560 2.7069 27.60 27.30 27.60 26.50 27.60 66,000 27.069 2.99%
2016-05-12 0 2.680 2.660 2.680 2.640 2.700 231,000 615,410 2.6641 26.80 26.60 26.80 26.40 27.00 23,100 26.641 1.52%
2016-05-11 0 2.640 2.620 2.650 2.600 2.650 400,000 1,051,200 2.6280 26.40 26.20 26.50 26.00 26.50 40,000 26.280 0.38%
2016-05-10 0 2.630 2.600 2.650 2.550 2.630 196,000 509,440 2.5992 26.30 26.00 26.50 25.50 26.30 19,600 25.992 1.94%
2016-05-09 0 2.580 2.540 2.600 2.500 2.580 452,000 1,138,720 2.5193 25.80 25.40 26.00 25.00 25.80 45,200 25.193 3.20%
2016-05-06 0 2.500 2.470 2.500 2.490 2.500 256,000 639,720 2.4989 25.00 24.70 25.00 24.90 25.00 25,600 24.989 0.00%
2016-05-05 0 2.500 2.480 2.500 2.480 2.520 386,000 965,840 2.5022 25.00 24.80 25.00 24.80 25.20 38,600 25.022 -0.79%
2016-05-04 0 2.520 2.480 2.520 2.480 2.520 300,000 750,120 2.5004 25.20 24.80 25.20 24.80 25.20 30,000 25.004 0.00%
2016-05-03 0 2.520 2.460 2.520 2.460 2.520 340,000 847,560 2.4928 25.20 24.60 25.20 24.60 25.20 34,000 24.928 0.40%
2016-04-29 0 2.510 2.480 2.510 2.490 2.520 88,000 220,840 2.5095 25.10 24.80 25.10 24.90 25.20 8,800 25.095 0.40%
2016-04-28 0 2.500 2.420 2.500 2.450 2.500 48,000 119,440 2.4883 25.00 24.20 25.00 24.50 25.00 4,800 24.883 -0.79%
2016-04-27 0 2.520 2.420 2.520 2.420 2.520 848,000 2,091,080 2.4659 25.20 24.20 25.20 24.20 25.20 84,800 24.659 0.00%
2016-04-26 0 2.520 2.460 2.520 2.460 2.520 312,000 778,800 2.4962 25.20 24.60 25.20 24.60 25.20 31,200 24.962 0.80%
2016-04-25 0 2.500 2.490 2.500 2.480 2.520 384,000 963,440 2.5090 25.00 24.90 25.00 24.80 25.20 38,400 25.090 -0.79%
2016-04-22 0 2.520 2.490 2.520 2.500 2.550 840,000 2,107,360 2.5088 25.20 24.90 25.20 25.00 25.50 84,000 25.088 0.80%
2016-04-21 0 2.500 2.440 2.500 2.420 2.560 60,545,000 127,373,100 2.1038 25.00 24.40 25.00 24.20 25.60 6,054,500 21.038 -1.96%
2016-04-20 0 2.550 2.480 2.550 2.470 2.550 216,000 543,840 2.5178 25.50 24.80 25.50 24.70 25.50 21,600 25.178 0.39%
2016-04-19 0 2.540 2.540 2.550 2.540 2.800 605,500 1,564,760 2.5842 25.40 25.40 25.50 25.40 28.00 60,550 25.842 0.79%
2016-04-18 0 2.520 2.480 2.530 2.410 2.570 412,000 1,047,600 2.5427 25.20 24.80 25.30 24.10 25.70 41,200 25.427 -0.79%
2016-04-15 0 2.540 2.540 2.550 2.540 2.750 832,000 2,142,880 2.5756 25.40 25.40 25.50 25.40 27.50 83,200 25.756 -6.27%
2016-04-14 0 2.710 2.630 2.710 2.650 2.720 104,000 280,560 2.6977 27.10 26.30 27.10 26.50 27.20 10,400 26.977 0.00%
2016-04-13 0 2.710 2.650 2.710 2.600 2.710 84,000 224,440 2.6719 27.10 26.50 27.10 26.00 27.10 8,400 26.719 4.23%
2016-04-12 0 2.600 2.570 2.600 2.540 2.600 333,000 854,500 2.5661 26.00 25.70 26.00 25.40 26.00 33,300 25.661 0.39%
2016-04-11 0 2.590 2.580 2.600 2.560 2.750 918,000 2,373,980 2.5860 25.90 25.80 26.00 25.60 27.50 91,800 25.860 -6.83%
2016-04-08 0 2.780 2.750 2.780 2.760 2.780 64,000 177,080 2.7669 27.80 27.50 27.80 27.60 27.80 6,400 27.669 0.72%
2016-04-07 0 2.760 2.750 2.800 2.730 2.760 92,000 252,600 2.7457 27.60 27.50 28.00 27.30 27.60 9,200 27.457 0.00%
2016-04-06 0 2.760 2.760 2.780 2.740 2.840 292,000 816,560 2.7964 27.60 27.60 27.80 27.40 28.40 29,200 27.964 -2.47%
2016-04-05 0 2.830 2.830 2.850 2.820 2.900 444,000 1,268,200 2.8563 28.30 28.30 28.50 28.20 29.00 44,400 28.563 -2.41%
2016-04-01 0 2.900 2.850 2.900 2.760 2.900 900,000 2,575,880 2.8621 29.00 28.50 29.00 27.60 29.00 90,000 28.621 5.45%
2016-03-31 0 2.750 2.680 2.750 2.660 2.770 316,000 855,160 2.7062 27.50 26.80 27.50 26.60 27.70 31,600 27.062 3.77%
2016-03-30 0 2.650 2.610 2.650 2.590 2.650 224,000 587,400 2.6223 26.50 26.10 26.50 25.90 26.50 22,400 26.223 1.15%
2016-03-29 0 2.620 2.580 2.620 2.560 2.620 864,000 2,236,280 2.5883 26.20 25.80 26.20 25.60 26.20 86,400 25.883 1.16%
2016-03-24 0 2.590 2.560 2.600 2.550 2.630 376,000 973,560 2.5893 25.90 25.60 26.00 25.50 26.30 37,600 25.893 0.39%
2016-03-23 0 2.580 2.560 2.580 2.570 2.600 260,000 670,840 2.5802 25.80 25.60 25.80 25.70 26.00 26,000 25.802 -0.39%
2016-03-22 0 2.590 2.590 2.600 2.570 2.600 212,000 549,480 2.5919 25.90 25.90 26.00 25.70 26.00 21,200 25.919 -0.38%
2016-03-21 0 2.600 2.570 2.600 2.570 2.600 96,000 248,520 2.5888 26.00 25.70 26.00 25.70 26.00 9,600 25.888 1.17%
2016-03-18 0 2.570 2.560 2.570 2.530 2.590 176,000 453,320 2.5757 25.70 25.60 25.70 25.30 25.90 17,600 25.757 -1.15%
2016-03-17 0 2.600 2.590 2.620 2.580 2.630 184,000 481,680 2.6178 26.00 25.90 26.20 25.80 26.30 18,400 26.178 -0.38%
2016-03-16 0 2.610 2.570 2.610 2.580 2.610 32,000 83,400 2.6063 26.10 25.70 26.10 25.80 26.10 3,200 26.063 0.00%
2016-03-15 0 2.610 2.590 2.610 2.570 2.610 76,000 196,200 2.5816 26.10 25.90 26.10 25.70 26.10 7,600 25.816 0.38%
2016-03-14 0 2.600 2.590 2.600 2.570 2.600 60,000 155,560 2.5927 26.00 25.90 26.00 25.70 26.00 6,000 25.927 0.00%
2016-03-11 0 2.600 2.590 2.600 2.580 2.620 48,000 125,080 2.6058 26.00 25.90 26.00 25.80 26.20 4,800 26.058 -0.76%
2016-03-10 0 2.620 2.610 2.640 2.600 2.630 104,000 272,520 2.6204 26.20 26.10 26.40 26.00 26.30 10,400 26.204 0.00%
2016-03-09 0 2.620 2.610 2.630 2.500 2.620 108,000 277,840 2.5726 26.20 26.10 26.30 25.00 26.20 10,800 25.726 0.38%
2016-03-08 0 2.610 2.600 2.630 2.610 2.610 40,000 104,400 2.6100 26.10 26.00 26.30 26.10 26.10 4,000 26.100 -0.76%
2016-03-07 0 2.630 2.620 2.630 2.600 2.640 112,000 294,240 2.6271 26.30 26.20 26.30 26.00 26.40 11,200 26.271 0.00%
2016-03-04 0 2.630 2.610 2.630 2.570 2.660 112,000 292,880 2.6150 26.30 26.10 26.30 25.70 26.60 11,200 26.150 -1.87%
2016-03-03 0 2.680 2.600 2.680 2.600 2.680 76,000 199,040 2.6189 26.80 26.00 26.80 26.00 26.80 7,600 26.189 1.52%
2016-03-02 0 2.640 2.600 2.650 2.610 2.650 88,000 231,640 2.6323 26.40 26.00 26.50 26.10 26.50 8,800 26.323 0.00%
2016-03-01 0 2.640 2.610 2.660 2.520 2.650 184,000 483,960 2.6302 26.40 26.10 26.60 25.20 26.50 18,400 26.302 0.00%
2016-02-29 0 2.640 2.600 2.640 2.600 2.650 80,000 210,600 2.6325 26.40 26.00 26.40 26.00 26.50 8,000 26.325 0.00%
2016-02-26 0 2.640 2.610 2.640 2.580 2.680 232,000 612,080 2.6383 26.40 26.10 26.40 25.80 26.80 23,200 26.383 0.76%
2016-02-25 0 2.620 2.600 2.650 2.600 2.660 176,000 463,720 2.6348 26.20 26.00 26.50 26.00 26.60 17,600 26.348 -1.87%
2016-02-24 0 2.670 2.660 2.670 2.670 2.670 40,000 106,800 2.6700 26.70 26.60 26.70 26.70 26.70 4,000 26.700 -0.37%
2016-02-23 0 2.680 2.660 2.690 2.650 2.690 124,000 331,680 2.6748 26.80 26.60 26.90 26.50 26.90 12,400 26.748 -0.74%
2016-02-22 0 2.700 2.670 2.700 2.650 2.780 100,000 268,160 2.6816 27.00 26.70 27.00 26.50 27.80 10,000 26.816 0.75%
2016-02-19 0 2.680 2.640 2.680 2.550 2.680 352,000 922,840 2.6217 26.80 26.40 26.80 25.50 26.80 35,200 26.217 0.00%
2016-02-18 0 2.680 2.640 2.680 2.650 2.700 184,000 493,240 2.6807 26.80 26.40 26.80 26.50 27.00 18,400 26.807 -1.83%
2016-02-17 0 2.730 2.700 2.730 2.700 2.740 108,000 293,000 2.7130 27.30 27.00 27.30 27.00 27.40 10,800 27.130 -0.36%
2016-02-16 0 2.740 2.720 2.750 2.680 2.750 72,000 196,160 2.7244 27.40 27.20 27.50 26.80 27.50 7,200 27.244 1.86%
2016-02-15 0 2.690 2.670 2.700 2.650 2.720 208,000 559,040 2.6877 26.90 26.70 27.00 26.50 27.20 20,800 26.877 1.13%
2016-02-12 0 2.660 2.610 2.670 2.580 2.700 368,000 966,280 2.6258 26.60 26.10 26.70 25.80 27.00 36,800 26.258 -1.48%
2016-02-11 0 2.700 2.640 2.700 2.560 2.710 168,000 443,440 2.6395 27.00 26.40 27.00 25.60 27.10 16,800 26.395 -3.23%
2016-02-05 0 2.790 2.650 2.790 2.790 2.800 16,000 44,760 2.7975 27.90 26.50 27.90 27.90 28.00 1,600 27.975 1.09%
2016-02-04 0 2.760 2.650 2.770 2.600 2.760 84,000 222,640 2.6505 27.60 26.50 27.70 26.00 27.60 8,400 26.505 0.36%
2016-02-03 0 2.750 2.650 2.750 2.640 2.750 44,000 118,280 2.6882 27.50 26.50 27.50 26.40 27.50 4,400 26.882 0.73%
2016-02-02 0 2.730 2.680 2.770 2.680 2.750 264,000 713,040 2.7009 27.30 26.80 27.70 26.80 27.50 26,400 27.009 -0.73%
2016-02-01 0 2.750 2.650 2.760 2.600 2.840 678,000 1,818,620 2.6823 27.50 26.50 27.60 26.00 28.40 67,800 26.823 -3.51%
2016-01-29 0 2.850 2.790 2.850 2.740 2.850 362,000 1,005,400 2.7773 28.50 27.90 28.50 27.40 28.50 36,200 27.773 3.64%
2016-01-28 0 2.750 2.690 2.750 2.680 2.850 1,100,000 3,024,200 2.7493 27.50 26.90 27.50 26.80 28.50 110,000 27.493 -3.51%
2016-01-27 0 2.850 2.800 2.840 2.780 2.940 1,240,001 3,527,282 2.8446 28.50 28.00 28.40 27.80 29.40 124,000 28.446 -7.47%
2016-01-26 0 3.080 3.020 3.080 3.000 3.210 480,000 1,491,280 3.1068 30.80 30.20 30.80 30.00 32.10 48,000 31.068 -3.45%
2016-01-25 0 3.190 3.140 3.190 3.000 3.320 3,188,000 10,214,840 3.2042 31.90 31.40 31.90 30.00 33.20 318,800 32.042 6.33%
2016-01-22 0 3.000 2.970 3.000 2.900 3.050 704,000 2,103,080 2.9873 30.00 29.70 30.00 29.00 30.50 70,400 29.873 -1.64%
2016-01-21 0 3.050 2.990 3.050 2.920 3.170 1,544,000 4,783,600 3.0982 30.50 29.90 30.50 29.20 31.70 154,400 30.982 -0.33%
2016-01-20 0 3.060 3.040 3.060 3.000 3.200 1,612,000 5,012,360 3.1094 30.60 30.40 30.60 30.00 32.00 161,200 31.094 2.00%
2016-01-19 0 3.000 2.980 3.000 2.970 3.020 800,000 2,397,200 2.9965 30.00 29.80 30.00 29.70 30.20 80,000 29.965 0.67%
2016-01-18 0 2.980 2.960 2.980 2.910 3.000 752,000 2,241,160 2.9803 29.80 29.60 29.80 29.10 30.00 75,200 29.803 0.00%
2016-01-15 0 2.980 2.920 2.980 2.910 3.000 452,000 1,341,000 2.9668 29.80 29.20 29.80 29.10 30.00 45,200 29.668 1.02%
2016-01-14 0 2.950 2.950 2.970 2.820 2.970 424,000 1,235,120 2.9130 29.50 29.50 29.70 28.20 29.70 42,400 29.130 0.34%
2016-01-13 0 2.940 2.900 2.950 2.820 2.940 388,000 1,116,840 2.8785 29.40 29.00 29.50 28.20 29.40 38,800 28.785 3.52%
2016-01-12 0 2.840 2.800 2.840 2.800 2.910 500,000 1,421,400 2.8428 28.40 28.00 28.40 28.00 29.10 50,000 28.428 -2.74%
2016-01-11 0 2.920 2.850 2.950 2.710 2.920 572,000 1,620,080 2.8323 29.20 28.50 29.50 27.10 29.20 57,200 28.323 -2.01%
2016-01-08 0 2.980 2.950 2.980 2.880 2.980 352,000 1,028,920 2.9231 29.80 29.50 29.80 28.80 29.80 35,200 29.231 2.76%
2016-01-07 0 2.900 2.900 2.920 2.780 2.920 684,000 1,945,600 2.8444 29.00 29.00 29.20 27.80 29.20 68,400 28.444 -2.36%
2016-01-06 0 2.970 2.970 2.980 2.940 3.050 500,000 1,490,960 2.9819 29.70 29.70 29.80 29.40 30.50 50,000 29.819 -1.00%
2016-01-05 0 3.000 2.970 3.000 2.830 3.020 376,000 1,120,960 2.9813 30.00 29.70 30.00 28.30 30.20 37,600 29.813 -0.33%
2016-01-04 0 3.010 3.010 3.020 2.900 3.020 768,000 2,272,600 2.9591 30.10 30.10 30.20 29.00 30.20 76,800 29.591 -0.66%
2015-12-31 0 3.030 3.010 3.040 3.020 3.040 276,000 838,120 3.0367 30.30 30.10 30.40 30.20 30.40 27,600 30.367 1.00%
2015-12-30 0 3.000 2.990 3.000 2.890 3.030 1,370,000 4,075,780 2.9750 30.00 29.90 30.00 28.90 30.30 137,000 29.750 2.74%
2015-12-29 0 2.920 2.900 2.920 2.900 2.950 788,000 2,302,480 2.9219 29.20 29.00 29.20 29.00 29.50 78,800 29.219 0.69%
2015-12-28 0 2.900 2.850 2.900 2.840 2.900 128,000 368,640 2.8800 29.00 28.50 29.00 28.40 29.00 12,800 28.800 -0.34%
2015-12-24 0 2.910 2.900 2.910 2.830 2.920 456,000 1,312,160 2.8775 29.10 29.00 29.10 28.30 29.20 45,600 28.775 2.46%
2015-12-23 0 2.840 2.830 2.860 2.710 2.880 816,000 2,307,160 2.8274 28.40 28.30 28.60 27.10 28.80 81,600 28.274 3.27%
2015-12-22 0 2.750 2.740 2.870 2.750 2.880 188,000 529,160 2.8147 27.50 27.40 28.70 27.50 28.80 18,800 28.147 -3.17%
2015-12-21 0 2.840 2.790 2.840 2.730 2.850 288,000 804,720 2.7942 28.40 27.90 28.40 27.30 28.50 28,800 27.942 1.43%
2015-12-18 0 2.800 2.780 2.820 2.770 2.820 476,000 1,326,200 2.7861 28.00 27.80 28.20 27.70 28.20 47,600 27.861 0.72%
2015-12-17 0 2.780 2.730 2.780 2.780 2.930 340,000 973,200 2.8624 27.80 27.30 27.80 27.80 29.30 34,000 28.624 -1.42%
2015-12-16 0 2.820 2.800 2.840 2.670 2.860 780,000 2,170,040 2.7821 28.20 28.00 28.40 26.70 28.60 78,000 27.821 2.55%
2015-12-15 0 2.750 2.710 2.750 2.650 2.750 332,000 897,480 2.7033 27.50 27.10 27.50 26.50 27.50 33,200 27.033 1.48%
2015-12-14 0 2.710 2.700 2.740 2.400 2.710 3,772,000 9,986,480 2.6475 27.10 27.00 27.40 24.00 27.10 377,200 26.475 -0.37%
2015-12-11 0 2.720 2.650 2.740 2.650 2.720 3,748,000 10,045,720 2.6803 27.20 26.50 27.40 26.50 27.20 374,800 26.803 0.00%
2015-12-10 0 2.720 2.700 2.720 2.700 2.740 242,000 656,880 2.7144 27.20 27.00 27.20 27.00 27.40 24,200 27.144 -1.81%
2015-12-09 0 2.770 2.690 2.770 - - 0 0 - 27.70 26.90 27.70 - - 0 - 0.00%
2015-12-08 0 2.770 2.690 2.770 2.680 2.770 264,000 710,080 2.6897 27.70 26.90 27.70 26.80 27.70 26,400 26.897 0.00%
2015-12-07 0 2.770 2.740 2.770 2.760 2.800 100,000 277,200 2.7720 27.70 27.40 27.70 27.60 28.00 10,000 27.720 -1.07%
2015-12-04 0 2.800 2.740 2.800 2.690 2.800 3,316,000 9,036,360 2.7251 28.00 27.40 28.00 26.90 28.00 331,600 27.251 0.00%
2015-12-03 0 2.800 2.800 2.810 2.760 2.850 3,420,000 9,547,640 2.7917 28.00 28.00 28.10 27.60 28.50 342,000 27.917 1.08%
2015-12-02 0 2.770 2.770 2.830 2.770 2.800 4,064,000 11,297,800 2.7800 27.70 27.70 28.30 27.70 28.00 406,400 27.800 -0.36%
2015-12-01 0 2.780 2.780 2.790 2.720 2.810 3,340,000 9,306,320 2.7863 27.80 27.80 27.90 27.20 28.10 334,000 27.863 -1.77%
2015-11-30 0 2.830 2.800 2.830 2.780 2.940 2,504,000 7,094,280 2.8332 28.30 28.00 28.30 27.80 29.40 250,400 28.332 0.71%
2015-11-27 0 2.810 2.800 2.840 2.680 2.850 580,000 1,606,840 2.7704 28.10 28.00 28.40 26.80 28.50 58,000 27.704 4.85%
2015-11-26 0 2.680 2.670 2.700 2.680 2.750 92,000 250,600 2.7239 26.80 26.70 27.00 26.80 27.50 9,200 27.239 -2.55%
2015-11-25 0 2.750 2.720 2.770 2.710 2.750 92,000 252,640 2.7461 27.50 27.20 27.70 27.10 27.50 9,200 27.461 0.36%
2015-11-24 0 2.740 2.730 2.770 2.730 2.770 84,000 231,280 2.7533 27.40 27.30 27.70 27.30 27.70 8,400 27.533 -1.08%
2015-11-23 0 2.770 2.750 2.810 2.730 2.800 124,000 346,000 2.7903 27.70 27.50 28.10 27.30 28.00 12,400 27.903 -1.42%
2015-11-20 0 2.810 2.780 2.810 2.780 2.850 136,000 383,240 2.8179 28.10 27.80 28.10 27.80 28.50 13,600 28.179 -1.06%
2015-11-19 0 2.840 2.780 2.840 2.800 2.850 52,000 146,600 2.8192 28.40 27.80 28.40 28.00 28.50 5,200 28.192 1.79%
2015-11-18 0 2.790 2.790 2.850 2.790 2.900 60,000 169,320 2.8220 27.90 27.90 28.50 27.90 29.00 6,000 28.220 -0.71%
2015-11-17 0 2.810 2.810 2.820 2.780 2.850 64,000 180,480 2.8200 28.10 28.10 28.20 27.80 28.50 6,400 28.200 2.55%
2015-11-16 0 2.740 2.720 2.740 2.690 2.760 224,000 608,880 2.7182 27.40 27.20 27.40 26.90 27.60 22,400 27.182 -4.53%
2015-11-13 0 2.870 2.840 2.880 2.850 2.980 392,000 1,129,320 2.8809 28.70 28.40 28.80 28.50 29.80 39,200 28.809 -2.38%
2015-11-12 0 2.940 2.900 2.950 2.900 3.100 4,264,000 12,536,960 2.9402 29.40 29.00 29.50 29.00 31.00 426,400 29.402 -0.34%
2015-11-11 0 2.950 2.920 2.950 2.820 2.990 3,528,000 10,264,040 2.9093 29.50 29.20 29.50 28.20 29.90 352,800 29.093 1.03%
2015-11-10 0 2.920 2.860 2.920 2.810 2.920 2,324,000 6,705,840 2.8855 29.20 28.60 29.20 28.10 29.20 232,400 28.855 0.34%
2015-11-09 0 2.910 2.850 2.900 2.830 2.940 332,000 958,480 2.8870 29.10 28.50 29.00 28.30 29.40 33,200 28.870 -2.35%
2015-11-06 0 2.980 2.950 2.980 2.930 3.100 696,000 2,086,080 2.9972 29.80 29.50 29.80 29.30 31.00 69,600 29.972 1.02%
2015-11-05 0 2.950 2.940 2.950 2.650 3.050 5,124,000 14,214,400 2.7741 29.50 29.40 29.50 26.50 30.50 512,400 27.741 11.32%
2015-11-04 0 2.650 2.650 2.690 2.540 2.720 4,544,000 12,084,720 2.6595 26.50 26.50 26.90 25.40 27.20 454,400 26.595 1.15%
2015-11-03 0 2.620 2.580 2.650 2.540 2.620 217,000 558,190 2.5723 26.20 25.80 26.50 25.40 26.20 21,700 25.723 4.80%
2015-11-02 0 2.500 2.500 2.550 2.480 2.520 236,000 592,600 2.5110 25.00 25.00 25.50 24.80 25.20 23,600 25.110 -1.96%
2015-10-30 0 2.550 2.520 2.580 2.420 2.560 672,000 1,675,960 2.4940 25.50 25.20 25.80 24.20 25.60 67,200 24.940 -0.39%
2015-10-29 0 2.560 2.560 2.630 2.560 2.640 100,000 258,840 2.5884 25.60 25.60 26.30 25.60 26.40 10,000 25.884 -1.54%
2015-10-28 0 2.600 2.540 2.610 2.470 2.650 440,000 1,133,840 2.5769 26.00 25.40 26.10 24.70 26.50 44,000 25.769 -0.38%
2015-10-27 0 2.610 2.610 2.640 2.590 2.680 496,000 1,294,760 2.6104 26.10 26.10 26.40 25.90 26.80 49,600 26.104 -1.88%
2015-10-26 0 2.660 2.650 2.660 2.640 2.730 748,000 2,008,400 2.6850 26.60 26.50 26.60 26.40 27.30 74,800 26.850 -2.56%
2015-10-23 0 2.730 2.730 2.780 2.680 2.850 528,000 1,450,840 2.7478 27.30 27.30 27.80 26.80 28.50 52,800 27.478 -4.21%
2015-10-22 0 2.850 2.840 2.890 2.690 2.980 1,372,000 3,899,240 2.8420 28.50 28.40 28.90 26.90 29.80 137,200 28.420 7.55%
2015-10-20 0 2.650 2.650 2.710 2.650 2.900 1,900,000 5,165,080 2.7185 26.50 26.50 27.10 26.50 29.00 190,000 27.185 -9.56%
2015-10-19 0 2.930 2.920 2.950 2.850 3.320 2,588,000 7,665,160 2.9618 29.30 29.20 29.50 28.50 33.20 258,800 29.618 -11.75%
2015-10-16 0 3.320 3.290 3.320 3.120 3.450 1,468,000 4,874,440 3.3205 33.20 32.90 33.20 31.20 34.50 146,800 33.205 -1.48%
2015-10-15 0 3.370 3.330 3.340 3.240 3.480 2,572,000 8,725,120 3.3923 33.70 33.30 33.40 32.40 34.80 257,200 33.923 4.01%
2015-10-14 0 3.240 3.220 3.240 2.850 3.500 3,444,000 10,898,320 3.1644 32.40 32.20 32.40 28.50 35.00 344,400 31.644 13.68%
2015-10-13 0 2.850 2.780 2.870 2.800 3.000 1,100,000 3,132,160 2.8474 28.50 27.80 28.70 28.00 30.00 110,000 28.474 3.64%
2015-10-12 0 2.750 2.700 2.780 2.720 2.770 76,000 208,440 2.7426 27.50 27.00 27.80 27.20 27.70 7,600 27.426 1.10%
2015-10-09 0 2.720 2.720 2.750 2.690 2.800 436,000 1,205,000 2.7638 27.20 27.20 27.50 26.90 28.00 43,600 27.638 0.74%
2015-10-08 0 2.700 2.690 2.740 2.660 2.750 456,000 1,237,440 2.7137 27.00 26.90 27.40 26.60 27.50 45,600 27.137 0.75%
2015-10-07 0 2.680 2.610 2.710 2.680 2.710 148,000 398,480 2.6924 26.80 26.10 27.10 26.80 27.10 14,800 26.924 -0.37%
2015-10-06 0 2.690 2.660 2.700 2.690 2.750 53,000 143,860 2.7143 26.90 26.60 27.00 26.90 27.50 5,300 27.143 -2.18%
2015-10-05 0 2.750 2.750 2.780 2.700 2.810 416,000 1,130,960 2.7187 27.50 27.50 27.80 27.00 28.10 41,600 27.187 1.10%
2015-10-02 0 2.720 2.720 2.780 2.720 2.820 208,000 577,160 2.7748 27.20 27.20 27.80 27.20 28.20 20,800 27.748 0.74%
2015-09-30 0 2.700 2.700 2.750 2.700 2.750 224,000 614,760 2.7445 27.00 27.00 27.50 27.00 27.50 22,400 27.445 1.89%
2015-09-29 0 2.650 2.580 2.700 2.570 2.730 84,000 220,720 2.6276 26.50 25.80 27.00 25.70 27.30 8,400 26.276 -3.64%
2015-09-25 0 2.750 2.730 2.770 2.700 2.750 364,000 993,160 2.7285 27.50 27.30 27.70 27.00 27.50 36,400 27.285 1.48%
2015-09-24 0 2.710 2.710 2.750 2.500 2.820 1,040,000 2,877,280 2.7666 27.10 27.10 27.50 25.00 28.20 104,000 27.666 0.37%
2015-09-23 0 2.700 2.620 2.750 2.590 2.740 612,000 1,592,680 2.6024 27.00 26.20 27.50 25.90 27.40 61,200 26.024 3.45%
2015-09-22 0 2.610 2.600 2.650 2.610 2.760 244,000 653,080 2.6766 26.10 26.00 26.50 26.10 27.60 24,400 26.766 1.16%
2015-09-21 0 2.580 2.550 2.700 2.500 2.600 352,000 902,160 2.5630 25.80 25.50 27.00 25.00 26.00 35,200 25.630 2.38%
2015-09-18 0 2.520 2.520 2.570 2.480 2.580 36,000 91,760 2.5489 25.20 25.20 25.70 24.80 25.80 3,600 25.489 -1.95%
2015-09-17 0 2.570 2.510 2.590 2.460 2.600 44,000 111,480 2.5336 25.70 25.10 25.90 24.60 26.00 4,400 25.336 0.00%
2015-09-16 0 2.570 2.500 2.650 2.570 2.570 8,000 20,560 2.5700 25.70 25.00 26.50 25.70 25.70 800 25.700 0.00%
2015-09-15 0 2.570 2.550 2.590 2.500 2.570 60,000 151,960 2.5327 25.70 25.50 25.90 25.00 25.70 6,000 25.327 1.18%
2015-09-14 0 2.540 2.480 2.550 2.480 2.570 228,000 575,720 2.5251 25.40 24.80 25.50 24.80 25.70 22,800 25.251 3.67%
2015-09-11 0 2.450 2.400 2.450 2.450 2.460 144,000 353,760 2.4567 24.50 24.00 24.50 24.50 24.60 14,400 24.567 0.00%
2015-09-10 0 2.450 2.430 2.500 2.450 2.500 72,000 177,480 2.4650 24.50 24.30 25.00 24.50 25.00 7,200 24.650 -3.92%
2015-09-09 0 2.550 2.490 2.590 2.550 2.550 116,000 295,800 2.5500 25.50 24.90 25.90 25.50 25.50 11,600 25.500 0.79%
2015-09-08 0 2.530 2.480 2.540 2.460 2.540 156,000 389,240 2.4951 25.30 24.80 25.40 24.60 25.40 15,600 24.951 2.02%
2015-09-07 0 2.480 2.420 2.550 2.470 2.570 84,000 210,800 2.5095 24.80 24.20 25.50 24.70 25.70 8,400 25.095 0.40%
2015-09-04 0 2.470 2.470 2.540 2.440 2.500 220,000 542,400 2.4655 24.70 24.70 25.40 24.40 25.00 22,000 24.655 -1.20%
2015-09-02 0 2.500 2.490 2.530 2.490 2.550 272,000 685,800 2.5213 25.00 24.90 25.30 24.90 25.50 27,200 25.213 -3.47%
2015-09-01 0 2.590 2.560 2.600 2.510 2.600 172,000 441,520 2.5670 25.90 25.60 26.00 25.10 26.00 17,200 25.670 1.17%
2015-08-31 0 2.560 2.520 2.590 2.510 2.560 196,000 500,160 2.5518 25.60 25.20 25.90 25.10 25.60 19,600 25.518 3.64%
2015-08-28 0 2.470 2.470 2.540 2.460 2.550 596,000 1,482,120 2.4868 24.70 24.70 25.40 24.60 25.50 59,600 24.868 1.23%
2015-08-27 0 2.440 2.390 2.440 2.380 2.460 156,000 374,040 2.3977 24.40 23.90 24.40 23.80 24.60 15,600 23.977 2.09%
2015-08-26 0 2.390 2.300 2.400 2.220 2.400 92,000 212,000 2.3043 23.90 23.00 24.00 22.20 24.00 9,200 23.043 7.66%
2015-08-25 0 2.220 2.110 2.220 2.020 2.360 232,000 516,280 2.2253 22.20 21.10 22.20 20.20 23.60 23,200 22.253 -5.93%
2015-08-24 0 2.360 2.360 2.450 2.200 2.390 764,000 1,775,960 2.3246 23.60 23.60 24.50 22.00 23.90 76,400 23.246 -7.45%
2015-08-21 0 2.550 2.520 2.530 2.530 2.600 392,000 999,800 2.5505 25.50 25.20 25.30 25.30 26.00 39,200 25.505 -3.77%
2015-08-20 0 2.650 2.650 2.680 2.650 2.720 276,000 742,040 2.6886 26.50 26.50 26.80 26.50 27.20 27,600 26.886 -4.68%
2015-08-19 0 2.780 2.760 2.780 2.730 2.820 536,000 1,484,880 2.7703 27.80 27.60 27.80 27.30 28.20 53,600 27.703 0.00%
2015-08-18 0 2.780 2.730 2.780 2.680 2.800 860,000 2,356,920 2.7406 27.80 27.30 27.80 26.80 28.00 86,000 27.406 4.12%
2015-08-17 0 2.670 2.670 2.700 2.480 2.830 1,672,000 4,510,280 2.6975 26.70 26.70 27.00 24.80 28.30 167,200 26.975 7.23%
2015-08-14 0 2.490 2.490 2.500 2.400 2.500 72,000 177,520 2.4656 24.90 24.90 25.00 24.00 25.00 7,200 24.656 3.75%
2015-08-13 0 2.400 2.400 2.450 2.400 2.420 132,000 318,200 2.4106 24.00 24.00 24.50 24.00 24.20 13,200 24.106 -1.23%
2015-08-12 0 2.430 2.430 2.500 2.400 2.500 376,000 914,280 2.4316 24.30 24.30 25.00 24.00 25.00 37,600 24.316 -3.19%
2015-08-11 0 2.510 2.500 2.570 2.500 2.540 120,000 301,800 2.5150 25.10 25.00 25.70 25.00 25.40 12,000 25.150 -2.71%
2015-08-10 0 2.580 2.530 2.590 2.500 2.580 372,000 940,000 2.5269 25.80 25.30 25.90 25.00 25.80 37,200 25.269 0.00%
2015-08-07 0 2.580 2.580 2.640 2.570 2.620 132,000 340,600 2.5803 25.80 25.80 26.40 25.70 26.20 13,200 25.803 -2.27%
2015-08-06 0 2.640 2.600 2.640 2.560 2.650 692,000 1,795,720 2.5950 26.40 26.00 26.40 25.60 26.50 69,200 25.950 1.93%
2015-08-05 0 2.590 2.590 2.630 2.500 2.560 480,000 1,213,680 2.5285 25.90 25.90 26.30 25.00 25.60 48,000 25.285 6.15%
2015-08-04 0 2.440 2.440 2.500 2.420 2.490 48,000 117,640 2.4508 24.40 24.40 25.00 24.20 24.90 4,800 24.508 -2.40%
2015-08-03 0 2.500 2.500 2.530 2.470 2.600 712,000 1,782,280 2.5032 25.00 25.00 25.30 24.70 26.00 71,200 25.032 -1.96%
2015-07-31 0 2.550 2.550 2.600 2.540 2.650 1,784,000 4,634,360 2.5977 25.50 25.50 26.00 25.40 26.50 178,400 25.977 0.39%
2015-07-30 0 2.540 2.520 2.650 2.520 2.650 644,000 1,696,880 2.6349 25.40 25.20 26.50 25.20 26.50 64,400 26.349 0.79%
2015-07-29 0 2.520 2.500 2.550 2.450 2.520 184,000 456,960 2.4835 25.20 25.00 25.50 24.50 25.20 18,400 24.835 2.44%
2015-07-28 0 2.460 2.440 2.480 2.460 2.550 352,000 878,840 2.4967 24.60 24.40 24.80 24.60 25.50 35,200 24.967 -2.38%
2015-07-27 0 2.520 2.450 2.540 2.430 2.590 1,148,000 2,879,400 2.5082 25.20 24.50 25.40 24.30 25.90 114,800 25.082 -3.82%
2015-07-24 0 2.620 2.620 2.730 2.600 2.620 132,000 344,880 2.6127 26.20 26.20 27.30 26.00 26.20 13,200 26.127 -1.50%
2015-07-23 0 2.660 2.660 2.690 2.480 2.830 1,852,000 5,031,560 2.7168 26.60 26.60 26.90 24.80 28.30 185,200 27.168 6.40%
2015-07-22 0 2.500 2.420 2.500 2.410 2.500 52,000 129,000 2.4808 25.00 24.20 25.00 24.10 25.00 5,200 24.808 0.00%
2015-07-21 0 2.500 2.450 2.530 2.330 2.560 448,000 1,136,080 2.5359 25.00 24.50 25.30 23.30 25.60 44,800 25.359 0.40%
2015-07-20 0 2.490 2.410 2.490 2.300 2.500 160,000 391,920 2.4495 24.90 24.10 24.90 23.00 25.00 16,000 24.495 -0.40%
2015-07-17 0 2.500 2.500 2.530 2.460 2.520 148,000 368,240 2.4881 25.00 25.00 25.30 24.60 25.20 14,800 24.881 0.81%
2015-07-16 0 2.480 2.450 2.480 2.350 2.500 656,000 1,608,960 2.4527 24.80 24.50 24.80 23.50 25.00 65,600 24.527 3.33%
2015-07-15 0 2.400 2.380 2.450 2.300 2.570 1,672,150 3,980,206 2.3803 24.00 23.80 24.50 23.00 25.70 167,215 23.803 -3.23%
2015-07-14 0 2.480 2.370 2.480 2.350 2.500 1,004,000 2,451,760 2.4420 24.80 23.70 24.80 23.50 25.00 100,400 24.420 3.33%
2015-07-13 0 2.400 2.330 2.430 1.850 2.400 3,520,000 7,819,280 2.2214 24.00 23.30 24.30 18.50 24.00 352,000 22.214 29.73%
2015-07-10 0 1.850 1.800 1.870 1.770 1.950 908,000 1,677,080 1.8470 18.50 18.00 18.70 17.70 19.50 90,800 18.470 8.82%
2015-07-09 0 1.700 1.700 1.740 1.400 1.730 2,140,000 3,444,040 1.6094 17.00 17.00 17.40 14.00 17.30 214,000 16.094 20.57%
2015-07-08 0 1.410 1.380 1.410 1.160 1.500 1,496,000 2,001,560 1.3379 14.10 13.80 14.10 11.60 15.00 149,600 13.379 -3.42%
2015-07-07 0 1.460 1.460 1.700 1.100 1.980 844,000 1,459,880 1.7297 14.60 14.60 17.00 11.00 19.80 84,400 17.297 -19.78%
2015-07-06 0 1.820 1.800 1.840 1.610 2.400 2,308,000 4,250,160 1.8415 18.20 18.00 18.40 16.10 24.00 230,800 18.415 -24.48%
2015-07-03 0 2.410 2.360 2.430 2.360 2.600 1,744,000 4,238,200 2.4302 24.10 23.60 24.30 23.60 26.00 174,400 24.302 -5.12%
2015-07-02 0 2.540 2.520 2.580 2.460 2.620 1,844,000 4,687,000 2.5418 25.40 25.20 25.80 24.60 26.20 184,400 25.418 3.67%
2015-06-30 0 2.450 2.420 2.470 2.410 2.620 1,008,000 2,487,480 2.4677 24.50 24.20 24.70 24.10 26.20 100,800 24.677 -3.54%
2015-06-29 0 2.540 2.530 2.550 2.340 2.660 1,352,000 3,368,720 2.4917 25.40 25.30 25.50 23.40 26.60 135,200 24.917 -5.22%
2015-06-26 0 2.680 2.670 2.700 2.610 2.740 780,000 2,085,280 2.6734 26.80 26.70 27.00 26.10 27.40 78,000 26.734 -3.94%
2015-06-25 0 2.790 2.760 2.790 2.550 2.830 1,200,000 3,270,600 2.7255 27.90 27.60 27.90 25.50 28.30 120,000 27.255 6.49%
2015-06-24 0 2.620 2.610 2.620 2.570 2.740 1,124,000 2,946,760 2.6217 26.20 26.10 26.20 25.70 27.40 112,400 26.217 -4.38%
2015-06-23 0 2.740 2.730 2.760 2.700 2.790 294,000 808,260 2.7492 27.40 27.30 27.60 27.00 27.90 29,400 27.492 -0.36%
2015-06-22 0 2.750 2.690 2.760 2.690 2.820 524,000 1,438,720 2.7456 27.50 26.90 27.60 26.90 28.20 52,400 27.456 -0.36%
2015-06-19 0 2.760 2.750 2.800 2.680 3.050 1,604,000 4,586,840 2.8596 27.60 27.50 28.00 26.80 30.50 160,400 28.596 -4.17%
2015-06-18 0 2.880 2.860 2.880 2.610 3.040 2,684,000 7,637,720 2.8456 28.80 28.60 28.80 26.10 30.40 268,400 28.456 8.27%
2015-06-17 0 2.660 2.650 2.660 2.450 2.750 3,032,000 7,928,160 2.6148 26.60 26.50 26.60 24.50 27.50 303,200 26.148 8.13%
2015-06-16 0 2.460 2.420 2.440 2.370 2.830 5,730,000 14,362,280 2.5065 24.60 24.20 24.40 23.70 28.30 573,000 25.065 -13.07%
2015-06-15 0 2.830 2.830 2.900 2.810 3.070 1,392,000 4,046,920 2.9073 28.30 28.30 29.00 28.10 30.70 139,200 29.073 -4.71%
2015-06-12 0 2.970 2.900 2.970 2.850 3.100 3,004,000 8,917,440 2.9685 29.70 29.00 29.70 28.50 31.00 300,400 29.685 -2.30%
2015-06-11 0 3.040 3.050 3.080 2.830 3.350 3,596,000 10,979,480 3.0532 30.40 30.50 30.80 28.30 33.50 359,600 30.532 1.67%
2015-06-10 0 2.990 2.980 3.010 2.800 3.590 5,112,000 16,183,760 3.1658 29.90 29.80 30.10 28.00 35.90 511,200 31.658 -14.08%
2015-06-09 0 3.480 3.470 3.540 2.950 3.660 7,553,000 24,850,010 3.2901 34.80 34.70 35.40 29.50 36.60 755,300 32.901 7.74%
2015-06-08 0 3.230 3.130 3.240 2.700 3.310 6,588,000 20,273,680 3.0774 32.30 31.30 32.40 27.00 33.10 658,800 30.774 20.07%
2015-06-05 0 2.690 2.680 2.690 2.650 2.790 1,296,000 3,525,520 2.7203 26.90 26.80 26.90 26.50 27.90 129,600 27.203 -0.74%
2015-06-04 0 2.710 2.670 2.710 2.500 2.800 2,812,000 7,383,080 2.6256 27.10 26.70 27.10 25.00 28.00 281,200 26.256 -1.09%
2015-06-03 0 2.740 2.740 2.770 2.700 2.960 3,040,000 8,529,320 2.8057 27.40 27.40 27.70 27.00 29.60 304,000 28.057 0.00%
2015-06-02 0 2.740 2.710 2.740 2.490 2.920 7,677,000 21,277,810 2.7716 27.40 27.10 27.40 24.90 29.20 767,700 27.716 13.22%
2015-06-01 0 2.420 2.410 2.420 2.200 2.430 3,428,000 8,114,080 2.3670 24.20 24.10 24.20 22.00 24.30 342,800 23.670 11.01%
2015-05-29 0 2.180 2.150 2.180 1.900 2.450 10,472,000 22,827,120 2.1798 21.80 21.50 21.80 19.00 24.50 1,047,200 21.798 16.58%
2015-05-28 0 1.870 1.860 1.870 1.820 1.900 2,080,000 3,850,120 1.8510 18.70 18.60 18.70 18.20 19.00 208,000 18.510 0.54%
2015-05-27 0 1.860 1.850 1.870 1.800 1.870 1,772,200 3,265,164 1.8424 18.60 18.50 18.70 18.00 18.70 177,220 18.424 3.33%
2015-05-26 0 1.800 1.800 1.810 1.760 1.880 2,636,000 4,795,960 1.8194 18.00 18.00 18.10 17.60 18.80 263,600 18.194 0.00%
2015-05-22 0 1.800 1.790 1.800 1.680 1.900 3,744,000 6,856,440 1.8313 18.00 17.90 18.00 16.80 19.00 374,400 18.313 2.27%
2015-05-21 0 1.760 1.760 1.780 1.710 1.840 2,904,000 5,074,200 1.7473 17.60 17.60 17.80 17.10 18.40 290,400 17.473 -3.83%
2015-05-20 0 1.830 1.830 1.840 1.560 1.900 8,844,000 15,744,320 1.7802 18.30 18.30 18.40 15.60 19.00 884,400 17.802 18.06%
2015-05-19 0 1.550 1.540 1.560 1.500 1.570 1,880,000 2,885,000 1.5346 15.50 15.40 15.60 15.00 15.70 188,000 15.346 0.00%
2015-05-18 0 1.550 1.530 1.550 1.510 1.580 3,320,000 5,125,240 1.5437 15.50 15.30 15.50 15.10 15.80 332,000 15.437 6.90%
2015-05-15 0 1.450 1.440 1.460 1.370 1.510 5,108,000 7,365,880 1.4420 14.50 14.40 14.60 13.70 15.10 510,800 14.420 5.84%
2015-05-14 0 1.370 1.350 1.370 1.350 1.410 1,252,000 1,713,960 1.3690 13.70 13.50 13.70 13.50 14.10 125,200 13.690 -2.14%
2015-05-13 0 1.400 1.370 1.400 1.340 1.400 1,108,000 1,526,480 1.3777 14.00 13.70 14.00 13.40 14.00 110,800 13.777 2.94%
2015-05-12 0 1.360 1.360 1.390 1.360 1.400 644,000 886,040 1.3758 13.60 13.60 13.90 13.60 14.00 64,400 13.758 -2.86%
2015-05-11 0 1.400 1.390 1.400 1.380 1.440 1,456,000 2,050,920 1.4086 14.00 13.90 14.00 13.80 14.40 145,600 14.086 2.19%
2015-05-08 0 1.370 1.360 1.370 1.340 1.400 896,000 1,219,680 1.3613 13.70 13.60 13.70 13.40 14.00 89,600 13.613 2.24%
2015-05-07 0 1.340 1.330 1.350 1.330 1.420 2,012,000 2,772,080 1.3778 13.40 13.30 13.50 13.30 14.20 201,200 13.778 -0.74%
2015-05-06 0 1.350 1.350 1.380 1.340 1.460 1,432,000 1,978,000 1.3813 13.50 13.50 13.80 13.40 14.60 143,200 13.813 -1.46%
2015-05-05 0 1.370 1.360 1.370 1.320 1.460 2,704,000 3,749,640 1.3867 13.70 13.60 13.70 13.20 14.60 270,400 13.867 -6.16%
2015-05-04 0 1.460 1.460 1.470 1.380 1.510 4,612,000 6,832,040 1.4814 14.60 14.60 14.70 13.80 15.10 461,200 14.814 4.29%
2015-04-30 0 1.400 1.390 1.410 1.370 1.490 5,496,000 7,854,160 1.4291 14.00 13.90 14.10 13.70 14.90 549,600 14.291 -2.78%
2015-04-29 0 1.440 1.420 1.440 1.260 1.470 12,000,000 16,399,200 1.3666 14.40 14.20 14.40 12.60 14.70 1,200,000 13.666 6.67%
2015-04-28 0 1.350 1.340 1.360 1.110 1.380 18,714,000 23,895,240 1.2769 13.50 13.40 13.60 11.10 13.80 1,871,400 12.769 19.47%
2015-04-27 0 1.130 1.120 1.140 1.090 1.150 1,080,000 1,212,800 1.1230 11.30 11.20 11.40 10.90 11.50 108,000 11.230 0.89%
2015-04-24 0 1.120 1.100 1.120 1.070 1.130 968,000 1,066,080 1.1013 11.20 11.00 11.20 10.70 11.30 96,800 11.013 1.82%
2015-04-23 0 1.100 1.100 1.120 1.100 1.160 720,000 810,400 1.1256 11.00 11.00 11.20 11.00 11.60 72,000 11.256 0.00%
2015-04-22 0 1.100 1.090 1.110 1.090 1.150 1,816,000 2,033,280 1.1196 11.00 10.90 11.10 10.90 11.50 181,600 11.196 0.00%
2015-04-21 0 1.100 1.100 1.120 1.080 1.120 540,000 590,360 1.0933 11.00 11.00 11.20 10.80 11.20 54,000 10.933 -1.79%
2015-04-20 0 1.120 1.110 1.120 1.060 1.210 3,928,000 4,472,880 1.1387 11.20 11.10 11.20 10.60 12.10 392,800 11.387 5.66%
2015-04-17 0 1.060 1.050 1.060 1.020 1.070 556,000 587,320 1.0563 10.60 10.50 10.60 10.20 10.70 55,600 10.563 0.95%
2015-04-16 0 1.050 1.050 1.070 1.000 1.090 900,000 941,760 1.0464 10.50 10.50 10.70 10.000 10.90 90,000 10.464 2.94%
2015-04-15 0 1.020 1.020 1.040 1.020 1.120 508,000 524,040 1.0316 10.20 10.20 10.40 10.20 11.20 50,800 10.316 -4.67%
2015-04-14 0 1.070 1.070 1.080 1.050 1.250 1,380,000 1,535,160 1.1124 10.70 10.70 10.80 10.50 12.50 138,000 11.124 -6.96%
2015-04-13 0 1.150 1.110 1.170 0.980 1.150 4,322,005 4,533,285 1.0489 11.50 11.10 11.70 9.800 11.50 432,201 10.489 18.56%
2015-04-10 0 0.970 0.970 0.980 0.960 0.970 464,000 446,960 0.9633 9.700 9.700 9.800 9.600 9.700 46,400 9.6328 1.04%
2015-04-09 0 0.960 0.950 0.980 0.950 0.960 696,000 667,080 0.9584 9.600 9.500 9.800 9.500 9.600 69,600 9.5845 -2.04%
2015-04-08 0 0.980 0.970 0.980 0.950 0.980 304,000 295,840 0.9732 9.800 9.700 9.800 9.500 9.800 30,400 9.7316 -1.01%
2015-04-02 0 0.990 0.950 1.010 0.950 1.000 240,000 234,120 0.9755 9.900 9.500 10.10 9.500 10.000 24,000 9.7550 5.32%
2015-04-01 0 0.940 0.940 0.950 0.940 0.960 308,000 292,760 0.9505 9.400 9.400 9.500 9.400 9.600 30,800 9.5052 -2.08%
2015-03-31 0 0.960 0.950 0.980 0.950 0.980 528,000 507,400 0.9610 9.600 9.500 9.800 9.500 9.800 52,800 9.6098 0.00%
2015-03-30 0 0.960 0.960 0.980 0.960 0.980 316,000 305,680 0.9673 9.600 9.600 9.800 9.600 9.800 31,600 9.6734 -2.04%
2015-03-27 0 0.980 0.950 0.990 0.950 1.000 432,000 423,360 0.9800 9.800 9.500 9.900 9.500 10.000 43,200 9.8000 -2.00%
2015-03-26 0 1.000 0.980 1.010 0.980 1.000 220,000 217,360 0.9880 10.000 9.800 10.10 9.800 10.000 22,000 9.8800 1.01%
2015-03-25 0 0.990 0.990 1.000 0.990 0.990 196,000 194,040 0.9900 9.900 9.900 10.000 9.900 9.900 19,600 9.9000 0.00%
2015-03-24 0 0.990 0.990 1.010 0.990 0.990 232,000 229,680 0.9900 9.900 9.900 10.10 9.900 9.900 23,200 9.9000 0.00%
2015-03-23 0 0.990 0.990 1.010 0.990 1.000 220,000 217,840 0.9902 9.900 9.900 10.10 9.900 10.000 22,000 9.9018 -1.00%
2015-03-20 0 1.000 1.000 1.020 0.990 1.000 204,000 203,040 0.9953 10.000 10.000 10.20 9.900 10.000 20,400 9.9529 0.00%
2015-03-19 0 1.000 1.000 1.010 0.990 1.000 72,000 71,920 0.9989 10.000 10.000 10.10 9.900 10.000 7,200 9.9889 -2.91%
2015-03-18 0 1.030 0.990 1.030 0.990 1.030 272,000 271,320 0.9975 10.30 9.900 10.30 9.900 10.30 27,200 9.9750 4.04%
2015-03-17 0 0.990 0.990 1.000 0.980 1.050 300,000 298,240 0.9941 9.900 9.900 10.000 9.800 10.50 30,000 9.9413 -1.00%
2015-03-16 0 1.000 1.000 1.020 0.990 1.060 256,000 261,120 1.0200 10.000 10.000 10.20 9.900 10.60 25,600 10.200 0.00%
2015-03-13 0 1.000 1.000 1.030 1.000 1.000 64,000 64,000 1.0000 10.000 10.000 10.30 10.000 10.000 6,400 10.0000 1.01%
2015-03-12 0 0.990 0.990 1.000 0.980 1.000 220,000 218,920 0.9951 9.900 9.900 10.000 9.800 10.000 22,000 9.9509 -1.00%
2015-03-11 0 1.000 1.000 1.010 0.980 1.010 228,000 228,480 1.0021 10.000 10.000 10.10 9.800 10.10 22,800 10.021 2.04%
2015-03-10 0 0.980 0.980 1.010 0.980 1.020 152,000 152,360 1.0024 9.800 9.800 10.10 9.800 10.20 15,200 10.024 -1.01%
2015-03-09 0 0.990 0.990 1.000 0.980 1.020 376,000 375,480 0.9986 9.900 9.900 10.000 9.800 10.20 37,600 9.9862 -3.88%
2015-03-06 0 1.030 1.020 1.040 1.030 1.060 492,000 514,560 1.0459 10.30 10.20 10.40 10.30 10.60 49,200 10.459 -1.90%
2015-03-05 0 1.050 1.050 1.080 1.030 1.090 2,692,000 2,864,040 1.0639 10.50 10.50 10.80 10.30 10.90 269,200 10.639 2.94%
2015-03-04 0 1.020 1.000 1.020 0.990 1.020 248,000 247,640 0.9985 10.20 10.000 10.20 9.900 10.20 24,800 9.9855 3.03%
2015-03-03 0 0.990 0.990 1.000 0.990 1.010 380,000 379,800 0.9995 9.900 9.900 10.000 9.900 10.10 38,000 9.9947 0.00%
2015-03-02 0 0.990 0.990 1.010 0.990 0.990 76,000 75,240 0.9900 9.900 9.900 10.10 9.900 9.900 7,600 9.9000 -1.00%
2015-02-27 0 1.000 0.990 1.010 0.980 1.050 1,396,000 1,431,520 1.0254 10.000 9.900 10.10 9.800 10.50 139,600 10.254 -0.99%
2015-02-26 0 1.010 1.000 1.010 1.010 1.040 108,000 109,560 1.0144 10.10 10.000 10.10 10.10 10.40 10,800 10.144 0.00%
2015-02-25 0 1.010 1.010 1.030 1.000 1.010 200,000 200,680 1.0034 10.10 10.10 10.30 10.000 10.10 20,000 10.034 -1.94%
2015-02-24 0 1.030 1.010 1.040 1.000 1.030 164,000 166,800 1.0171 10.30 10.10 10.40 10.000 10.30 16,400 10.171 3.00%
2015-02-23 0 1.000 1.000 1.040 1.000 1.060 76,000 77,240 1.0163 10.000 10.000 10.40 10.000 10.60 7,600 10.163 -0.99%
2015-02-18 0 1.010 1.000 1.010 1.000 1.010 88,000 88,360 1.0041 10.10 10.000 10.10 10.000 10.10 8,800 10.041 3.06%
2015-02-17 0 0.980 0.970 1.000 0.980 1.000 300,000 294,080 0.9803 9.800 9.700 10.000 9.800 10.000 30,000 9.8027 -2.97%
2015-02-16 0 1.010 0.990 1.010 0.970 1.020 300,000 301,200 1.0040 10.10 9.900 10.10 9.700 10.20 30,000 10.040 4.12%
2015-02-13 0 0.970 0.960 0.980 0.970 0.990 44,000 43,120 0.9800 9.700 9.600 9.800 9.700 9.900 4,400 9.8000 0.00%
2015-02-12 0 0.970 0.960 0.980 0.950 0.970 136,000 130,880 0.9624 9.700 9.600 9.800 9.500 9.700 13,600 9.6235 2.11%
2015-02-11 0 0.950 0.950 0.960 0.950 0.970 280,000 269,200 0.9614 9.500 9.500 9.600 9.500 9.700 28,000 9.6143 -2.06%
2015-02-10 0 0.970 0.960 1.000 0.950 0.970 152,000 146,520 0.9639 9.700 9.600 10.000 9.500 9.700 15,200 9.6395 0.00%
2015-02-09 0 0.970 0.960 0.970 0.950 0.980 140,000 133,680 0.9549 9.700 9.600 9.700 9.500 9.800 14,000 9.5486 2.11%
2015-02-06 0 0.950 0.950 0.980 0.950 0.960 124,000 118,360 0.9545 9.500 9.500 9.800 9.500 9.600 12,400 9.5452 -1.04%
2015-02-05 0 0.960 0.960 0.970 0.940 0.970 520,000 494,600 0.9512 9.600 9.600 9.700 9.400 9.700 52,000 9.5115 0.00%
2015-02-04 0 0.960 0.960 0.970 0.960 0.980 216,000 207,520 0.9607 9.600 9.600 9.700 9.600 9.800 21,600 9.6074 -2.04%
2015-02-03 0 0.980 0.980 1.000 0.980 1.000 264,000 259,520 0.9830 9.800 9.800 10.000 9.800 10.000 26,400 9.8303 -2.00%
2015-02-02 0 1.000 0.990 1.000 0.980 1.020 272,000 272,960 1.0035 10.000 9.900 10.000 9.800 10.20 27,200 10.035 -1.96%
2015-01-30 0 1.020 1.000 1.020 0.970 1.040 360,000 365,200 1.0144 10.20 10.000 10.20 9.700 10.40 36,000 10.144 -1.92%
2015-01-29 0 1.040 1.040 1.050 0.960 1.120 2,922,000 3,029,520 1.0368 10.40 10.40 10.50 9.600 11.20 292,200 10.368 8.33%
2015-01-28 0 0.960 0.930 0.960 0.940 0.980 140,000 135,800 0.9700 9.600 9.300 9.600 9.400 9.800 14,000 9.7000 -2.04%
2015-01-27 0 0.980 0.940 0.980 0.920 0.980 256,000 244,440 0.9548 9.800 9.400 9.800 9.200 9.800 25,600 9.5484 4.26%
2015-01-26 0 0.940 0.940 0.960 0.930 0.960 436,000 415,000 0.9518 9.400 9.400 9.600 9.300 9.600 43,600 9.5183 -3.09%
2015-01-23 0 0.970 0.960 0.970 0.940 1.070 3,204,000 3,218,000 1.0044 9.700 9.600 9.700 9.400 10.70 320,400 10.044 4.30%
2015-01-22 0 0.930 0.920 0.930 0.890 0.930 692,000 630,800 0.9116 9.300 9.200 9.300 8.900 9.300 69,200 9.1156 3.33%
2015-01-21 0 0.900 0.890 0.930 0.900 0.910 328,000 295,160 0.8999 9.000 8.900 9.300 9.000 9.100 32,800 8.9988 -2.17%
2015-01-20 0 0.920 0.910 0.920 0.870 0.940 460,000 417,000 0.9065 9.200 9.100 9.200 8.700 9.400 46,000 9.0652 4.55%
2015-01-19 0 0.880 0.860 0.880 0.880 0.890 140,000 124,160 0.8869 8.800 8.600 8.800 8.800 8.900 14,000 8.8686 1.15%
2015-01-16 0 0.870 0.860 0.870 0.870 0.890 300,000 262,880 0.8763 8.700 8.600 8.700 8.700 8.900 30,000 8.7627 -3.33%
2015-01-15 0 0.900 0.860 0.900 0.900 0.920 200,000 180,320 0.9016 9.000 8.600 9.000 9.000 9.200 20,000 9.0160 0.00%
2015-01-14 0 0.900 0.900 0.930 0.900 0.910 100,000 90,400 0.9040 9.000 9.000 9.300 9.000 9.100 10,000 9.0400 0.00%
2015-01-13 0 0.900 0.900 0.930 0.900 0.910 52,000 47,280 0.9092 9.000 9.000 9.300 9.000 9.100 5,200 9.0923 -4.26%
2015-01-12 0 0.940 0.910 0.940 0.940 0.960 32,000 30,200 0.9438 9.400 9.100 9.400 9.400 9.600 3,200 9.4375 4.44%
2015-01-09 0 0.900 0.900 0.920 0.900 0.920 128,000 116,400 0.9094 9.000 9.000 9.200 9.000 9.200 12,800 9.0938 -5.26%
2015-01-08 0 0.950 0.910 0.950 0.930 0.950 40,000 37,280 0.9320 9.500 9.100 9.500 9.300 9.500 4,000 9.3200 0.00%
2015-01-07 0 0.950 0.940 0.950 0.940 0.950 120,000 113,200 0.9433 9.500 9.400 9.500 9.400 9.500 12,000 9.4333 0.00%
2015-01-06 0 0.950 0.920 0.960 0.930 0.950 160,000 150,520 0.9408 9.500 9.200 9.600 9.300 9.500 16,000 9.4075 1.06%
2015-01-05 0 0.940 0.920 0.940 0.900 1.000 356,000 332,560 0.9342 9.400 9.200 9.400 9.000 10.000 35,600 9.3416 3.30%
2015-01-02 0 0.910 0.910 0.920 0.910 0.950 340,000 315,720 0.9286 9.100 9.100 9.200 9.100 9.500 34,000 9.2859 -4.21%
2014-12-31 0 0.950 0.950 0.960 0.940 0.970 280,000 268,920 0.9604 9.500 9.500 9.600 9.400 9.700 28,000 9.6043 -1.04%
2014-12-30 0 0.960 0.930 0.960 0.930 0.960 340,000 323,040 0.9501 9.600 9.300 9.600 9.300 9.600 34,000 9.5012 4.35%
2014-12-29 0 0.920 0.920 0.930 0.920 0.950 312,000 291,440 0.9341 9.200 9.200 9.300 9.200 9.500 31,200 9.3410 -2.13%
2014-12-24 0 0.940 0.910 0.940 0.950 0.980 244,000 233,880 0.9585 9.400 9.100 9.400 9.500 9.800 24,400 9.5852 4.44%
2014-12-23 0 0.900 0.900 0.950 0.880 0.900 200,000 179,840 0.8992 9.000 9.000 9.500 8.800 9.000 20,000 8.9920 3.45%
2014-12-22 0 0.870 0.870 0.900 0.820 0.910 388,000 336,720 0.8678 8.700 8.700 9.000 8.200 9.100 38,800 8.6784 -4.40%
2014-12-19 0 0.910 0.900 0.910 0.900 0.920 140,000 126,240 0.9017 9.100 9.000 9.100 9.000 9.200 14,000 9.0171 1.11%
2014-12-18 0 0.900 0.900 0.920 0.900 0.900 200,000 180,000 0.9000 9.000 9.000 9.200 9.000 9.000 20,000 9.0000 -3.23%
2014-12-17 0 0.930 0.900 0.930 0.940 0.940 8,000 7,520 0.9400 9.300 9.000 9.300 9.400 9.400 800 9.4000 0.00%
2014-12-16 0 0.930 0.930 0.960 0.920 0.940 56,000 51,880 0.9264 9.300 9.300 9.600 9.200 9.400 5,600 9.2643 1.09%
2014-12-15 0 0.920 0.920 0.960 0.920 0.920 164,000 150,880 0.9200 9.200 9.200 9.600 9.200 9.200 16,400 9.2000 0.00%
2014-12-12 0 0.920 0.920 0.950 0.910 0.970 180,000 169,120 0.9396 9.200 9.200 9.500 9.100 9.700 18,000 9.3956 2.22%
2014-12-11 0 0.900 0.900 0.940 0.900 0.920 236,000 216,520 0.9175 9.000 9.000 9.400 9.000 9.200 23,600 9.1746 -2.17%
2014-12-10 0 0.920 0.910 0.950 0.910 1.000 572,000 539,480 0.9431 9.200 9.100 9.500 9.100 10.000 57,200 9.4315 2.22%
2014-12-09 0 0.900 0.890 0.910 0.890 0.910 532,000 479,760 0.9018 9.000 8.900 9.100 8.900 9.100 53,200 9.0180 -4.26%
2014-12-08 0 0.940 0.900 0.940 0.880 0.940 420,000 384,240 0.9149 9.400 9.000 9.400 8.800 9.400 42,000 9.1486 1.62%
2014-12-05 0 0.950 0.950 0.970 0.940 0.970 220,000 211,120 0.9596 9.250 9.250 9.445 9.153 9.445 22,595 9.3438 -1.04%
2014-12-04 0 0.960 0.950 0.960 0.950 1.000 604,000 586,680 0.9713 9.347 9.250 9.347 9.250 9.737 62,032 9.4576 0.00%
2014-12-03 0 0.960 0.960 0.970 0.940 0.960 164,000 157,040 0.9576 9.347 9.347 9.445 9.153 9.347 16,843 9.3236 -2.04%
2014-12-02 0 0.980 0.980 0.990 0.950 0.990 184,000 179,640 0.9763 9.542 9.542 9.639 9.250 9.639 18,897 9.5061 3.16%
2014-12-01 0 0.950 0.950 0.960 0.920 0.960 184,000 173,440 0.9426 9.250 9.250 9.347 8.958 9.347 18,897 9.1780 -1.04%
2014-11-28 0 0.960 0.960 0.990 0.950 0.960 60,000 57,520 0.9587 9.347 9.347 9.639 9.250 9.347 6,162 9.3344 0.00%
2014-11-27 0 0.960 0.960 0.980 0.940 0.960 160,000 153,160 0.9573 9.347 9.347 9.542 9.153 9.347 16,432 9.3206 -2.04%
2014-11-26 0 0.980 0.960 0.990 0.930 0.990 160,000 156,600 0.9788 9.542 9.347 9.639 9.055 9.639 16,432 9.5299 -1.01%
2014-11-25 0 0.990 0.990 1.000 0.990 1.020 380,000 379,200 0.9979 9.639 9.639 9.737 9.639 9.932 39,027 9.7163 -1.00%
2014-11-24 0 1.000 1.000 1.020 0.960 1.040 866,000 875,160 1.0106 9.737 9.737 9.932 9.347 10.13 88,941 9.8398 5.26%
2014-11-21 0 0.950 0.950 0.980 0.940 0.980 308,000 297,440 0.9657 9.250 9.250 9.542 9.153 9.542 31,632 9.4030 -1.04%
2014-11-20 0 0.960 0.960 0.980 0.930 1.000 236,000 229,720 0.9734 9.347 9.347 9.542 9.055 9.737 24,238 9.4777 1.05%
2014-11-19 0 0.950 0.950 0.960 0.940 0.990 472,000 446,400 0.9458 9.250 9.250 9.347 9.153 9.639 48,476 9.2087 -2.06%
2014-11-18 0 0.970 0.950 0.970 0.930 0.990 1,276,000 1,215,360 0.9525 9.445 9.250 9.445 9.055 9.639 131,049 9.2741 -3.00%
2014-11-17 0 1.000 0.990 1.000 0.990 1.010 424,000 422,040 0.9954 9.737 9.639 9.737 9.639 9.834 43,546 9.6918 -1.96%
2014-11-14 0 1.020 1.020 1.030 1.000 1.020 256,000 259,640 1.0142 9.932 9.932 10.03 9.737 9.932 26,292 9.8753 0.00%
2014-11-13 0 1.020 1.010 1.020 1.000 1.020 748,000 755,720 1.0103 9.932 9.834 9.932 9.737 9.932 76,822 9.8373 0.00%
2014-11-12 0 1.020 1.020 1.040 1.020 1.040 452,000 466,320 1.0317 9.932 9.932 10.13 9.932 10.13 46,422 10.045 -0.97%
2014-11-11 0 1.030 1.030 1.040 1.020 1.050 472,000 486,160 1.0300 10.03 10.03 10.13 9.932 10.22 48,476 10.029 1.98%
2014-11-10 0 1.010 1.000 1.010 0.980 1.040 1,792,000 1,803,280 1.0063 9.834 9.737 9.834 9.542 10.13 184,043 9.7981 -2.88%
2014-11-07 0 1.040 1.030 1.060 1.040 1.070 552,000 577,080 1.0454 10.13 10.03 10.32 10.13 10.42 56,692 10.179 -2.80%
2014-11-06 0 1.070 1.050 1.070 1.050 1.070 308,000 323,520 1.0504 10.42 10.22 10.42 10.22 10.42 31,632 10.227 1.90%
2014-11-05 0 1.050 1.050 1.070 1.040 1.070 300,000 317,320 1.0577 10.22 10.22 10.42 10.13 10.42 30,811 10.299 0.00%
2014-11-04 0 1.050 1.040 1.060 1.040 1.060 448,000 466,400 1.0411 10.22 10.13 10.32 10.13 10.32 46,011 10.137 -0.94%
2014-11-03 0 1.060 1.050 1.060 1.050 1.070 304,000 320,720 1.0550 10.32 10.22 10.32 10.22 10.42 31,222 10.272 0.95%
2014-10-31 0 1.050 1.050 1.060 1.040 1.070 368,000 387,280 1.0524 10.22 10.22 10.32 10.13 10.42 37,795 10.247 0.96%
2014-10-30 0 1.040 1.040 1.050 1.030 1.070 692,000 724,840 1.0475 10.13 10.13 10.22 10.03 10.42 71,070 10.199 0.00%
2014-10-29 0 1.040 1.040 1.060 1.030 1.080 1,012,000 1,061,040 1.0485 10.13 10.13 10.32 10.03 10.52 103,935 10.209 -3.70%
2014-10-28 0 1.080 1.060 1.080 1.030 1.120 1,624,000 1,745,480 1.0748 10.52 10.32 10.52 10.03 10.91 166,789 10.465 1.89%
2014-10-27 0 1.060 1.040 1.060 1.020 1.080 1,228,000 1,280,120 1.0424 10.32 10.13 10.32 9.932 10.52 126,119 10.150 -1.85%
2014-10-24 0 1.080 1.080 1.090 1.070 1.090 356,000 385,960 1.0842 10.52 10.52 10.61 10.42 10.61 36,562 10.556 0.00%
2014-10-23 0 1.080 1.080 1.100 1.050 1.090 1,488,000 1,588,520 1.0676 10.52 10.52 10.71 10.22 10.61 152,822 10.395 -1.82%
2014-10-22 0 1.100 1.100 1.120 1.090 1.150 2,012,000 2,260,440 1.1235 10.71 10.71 10.91 10.61 11.20 206,638 10.939 0.92%
2014-10-21 0 1.090 1.080 1.100 1.060 1.120 1,888,000 2,053,520 1.0877 10.61 10.52 10.71 10.32 10.91 193,903 10.590 2.83%
2014-10-20 0 1.060 1.050 1.060 1.040 1.130 2,356,000 2,505,720 1.0635 10.32 10.22 10.32 10.13 11.00 241,968 10.356 -2.75%
2014-10-17 0 1.090 1.100 1.110 1.070 1.120 1,952,000 2,140,200 1.0964 10.61 10.71 10.81 10.42 10.91 200,476 10.676 -0.91%
2014-10-16 0 1.100 1.100 1.110 1.090 1.130 2,008,000 2,228,280 1.1097 10.71 10.71 10.81 10.61 11.00 206,227 10.805 -2.65%
2014-10-15 0 1.130 1.120 1.130 1.110 1.150 1,552,000 1,749,440 1.1272 11.00 10.91 11.00 10.81 11.20 159,395 10.976 -0.88%
2014-10-14 0 1.140 1.130 1.160 1.130 1.190 1,884,000 2,174,080 1.1540 11.10 11.00 11.29 11.00 11.59 193,492 11.236 -2.56%
2014-10-13 0 1.170 1.160 1.180 1.120 1.190 3,472,000 4,001,200 1.1524 11.39 11.29 11.49 10.91 11.59 356,584 11.221 -3.31%
2014-10-10 0 1.210 1.200 1.210 1.170 1.250 7,336,200 8,783,916 1.1973 11.78 11.68 11.78 11.39 12.17 753,448 11.658 2.54%
2014-10-09 0 1.180 1.180 1.190 1.170 1.360 12,264,000 15,522,400 1.2657 11.49 11.49 11.59 11.39 13.24 1,259,546 12.324 -7.81%
2014-10-08 0 1.280 1.270 1.280 1.040 1.280 16,352,000 19,374,880 1.1849 12.46 12.37 12.46 10.13 12.46 1,679,395 11.537 18.52%
2014-10-07 0 1.080 1.080 1.100 1.060 1.120 2,624,000 2,845,560 1.0844 10.52 10.52 10.71 10.32 10.91 269,492 10.559 -3.57%
2014-10-06 0 1.120 1.110 1.120 1.070 1.150 4,080,000 4,508,040 1.1049 10.91 10.81 10.91 10.42 11.20 419,027 10.758 4.67%
2014-10-03 0 1.070 1.070 1.080 1.020 1.090 2,076,000 2,203,160 1.0613 10.42 10.42 10.52 9.932 10.61 213,211 10.333 0.00%
2014-09-30 0 1.070 1.050 1.070 1.000 1.080 2,900,000 3,014,160 1.0394 10.42 10.22 10.42 9.737 10.52 297,838 10.120 -1.83%
2014-09-29 0 1.090 1.080 1.090 1.050 1.140 4,800,000 5,253,040 1.0944 10.61 10.52 10.61 10.22 11.10 492,973 10.656 -5.22%
2014-09-26 0 1.150 1.140 1.150 1.100 1.210 5,224,000 6,064,440 1.1609 11.20 11.10 11.20 10.71 11.78 536,519 11.303 -1.71%
2014-09-25 0 1.170 1.160 1.170 1.140 1.250 17,856,000 21,329,440 1.1945 11.39 11.29 11.39 11.10 12.17 1,833,859 11.631 -6.40%
2014-09-24 0 1.250 1.230 1.240 1.200 1.360 19,524,000 24,974,920 1.2792 12.17 11.98 12.07 11.68 13.24 2,005,168 12.455 -3.85%
2014-09-23 0 1.300 1.290 1.300 1.010 1.380 52,716,000 64,211,280 1.2181 12.66 12.56 12.66 9.834 13.44 5,414,076 11.860 26.21%
2014-09-22 0 1.030 1.030 1.040 1.010 1.180 18,244,000 19,470,920 1.0673 10.03 10.03 10.13 9.834 11.49 1,873,708 10.392 -11.21%
2014-09-19 0 1.160 1.150 1.170 0.910 1.250 138,984,000 149,179,840 1.0734 11.29 11.20 11.39 8.861 12.17 14,274,032 10.451

Webb-site Database - Powered By Linux Group

Back to top