Jiashili Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01285  2014-09-25    
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
2026-02-04 0 1.060 1.010 1.060 0.980 1.080 293,000 295,310 1.0079 1.060 1.010 1.060 0.980 1.080 293,000 1.0079 2.91%
2026-02-03 0 1.030 0.990 1.030 1.000 1.030 72,000 72,070 1.0010 1.030 0.990 1.030 1.000 1.030 72,000 1.0010 -0.96%
2026-02-02 0 1.040 1.020 1.040 1.030 1.050 21,000 21,600 1.0286 1.040 1.020 1.040 1.030 1.050 21,000 1.0286 -0.95%
2026-01-30 0 1.050 1.030 1.050 1.000 1.050 65,000 66,990 1.0306 1.050 1.030 1.050 1.000 1.050 65,000 1.0306 -1.87%
2026-01-29 0 1.070 1.040 1.070 - - 0 0 - 1.070 1.040 1.070 - - 0 - -0.93%
2026-01-28 0 1.080 1.030 1.080 1.030 1.080 17,000 18,020 1.0600 1.080 1.030 1.080 1.030 1.080 17,000 1.0600 1.89%
2026-01-27 0 1.060 1.030 1.060 1.030 1.070 4,000 4,210 1.0525 1.060 1.030 1.060 1.030 1.070 4,000 1.0525 0.00%
2026-01-26 0 1.060 1.040 1.060 1.020 1.090 135,000 141,820 1.0505 1.060 1.040 1.060 1.020 1.090 135,000 1.0505 -1.85%
2026-01-23 0 1.080 1.080 1.090 1.050 1.050 2,000 2,130 1.0650 1.080 1.080 1.090 1.050 1.050 2,000 1.0650 0.00%
2026-01-22 0 1.080 1.040 1.090 1.080 1.080 10,000 10,800 1.0800 1.080 1.040 1.090 1.080 1.080 10,000 1.0800 0.93%
2026-01-21 0 1.070 1.040 1.070 - - 0 0 - 1.070 1.040 1.070 - - 0 - 0.00%
2026-01-20 0 1.070 1.040 1.070 - - 0 0 - 1.070 1.040 1.070 - - 0 - 0.00%
2026-01-19 0 1.070 1.040 1.070 1.040 1.080 30,000 31,680 1.0560 1.070 1.040 1.070 1.040 1.080 30,000 1.0560 -2.73%
2026-01-16 0 1.100 1.050 1.100 1.010 1.150 89,000 94,610 1.0630 1.100 1.050 1.100 1.010 1.150 89,000 1.0630 3.77%
2026-01-15 0 1.060 1.030 1.060 1.040 1.100 56,000 59,540 1.0632 1.060 1.030 1.060 1.040 1.100 56,000 1.0632 0.00%
2026-01-14 0 1.060 1.030 1.060 - - 0 0 - 1.060 1.030 1.060 - - 0 - 0.00%
2026-01-13 0 1.060 1.030 1.060 1.030 1.080 24,000 25,210 1.0504 1.060 1.030 1.060 1.030 1.080 24,000 1.0504 0.00%
2026-01-09 0 1.060 1.020 1.060 1.020 1.060 30,000 30,950 1.0317 1.060 1.020 1.060 1.020 1.060 30,000 1.0317 0.95%
2026-01-08 0 1.050 1.030 1.050 1.040 1.080 63,000 65,620 1.0416 1.050 1.030 1.050 1.040 1.080 63,000 1.0416 -1.87%
2026-01-07 0 1.070 1.040 1.070 1.020 1.070 160,000 165,920 1.0370 1.070 1.040 1.070 1.020 1.070 160,000 1.0370 -0.93%
2026-01-06 0 1.080 1.010 1.080 1.040 1.080 35,000 37,400 1.0686 1.080 1.010 1.080 1.040 1.080 35,000 1.0686 0.00%
2026-01-05 0 1.080 1.040 1.080 1.030 1.120 91,000 97,680 1.0734 1.080 1.040 1.080 1.030 1.120 91,000 1.0734 1.89%
2025-12-31 0 1.060 1.000 1.070 0.990 1.060 42,000 42,240 1.0057 1.060 1.000 1.070 0.990 1.060 42,000 1.0057 3.92%
2025-12-30 0 1.020 1.000 1.020 0.980 1.110 167,000 168,770 1.0106 1.020 1.000 1.020 0.980 1.110 167,000 1.0106 -4.67%
2025-12-29 0 1.070 1.020 1.070 1.000 1.080 38,000 40,090 1.0550 1.070 1.020 1.070 1.000 1.080 38,000 1.0550 -3.60%
2025-12-24 0 1.110 1.060 1.110 1.110 1.110 2,000 2,220 1.1100 1.110 1.060 1.110 1.110 1.110 2,000 1.1100 0.00%
2025-12-23 0 1.110 1.060 1.110 - - 0 0 - 1.110 1.060 1.110 - - 0 - -0.89%
2025-12-22 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - 0.00%
2025-12-19 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - 0.00%
2025-12-18 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - -1.75%
2025-12-17 0 1.140 1.050 1.140 1.050 1.140 9,000 9,840 1.0933 1.140 1.050 1.140 1.050 1.140 9,000 1.0933 4.59%
2025-12-16 0 1.090 1.060 1.090 1.060 1.130 14,000 15,230 1.0879 1.090 1.060 1.090 1.060 1.130 14,000 1.0879 0.00%
2025-12-15 0 1.090 1.030 1.090 1.040 1.110 13,000 13,750 1.0577 1.090 1.030 1.090 1.040 1.110 13,000 1.0577 0.93%
2025-12-12 0 1.080 1.060 1.080 1.060 1.180 316,000 348,030 1.1014 1.080 1.060 1.080 1.060 1.180 316,000 1.1014 -8.47%
2025-12-11 0 1.180 1.130 1.180 1.100 1.180 19,000 21,410 1.1268 1.180 1.130 1.180 1.100 1.180 19,000 1.1268 0.85%
2025-12-10 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - 0.00%
2025-12-09 0 1.170 1.130 1.170 1.130 1.170 15,000 17,250 1.1500 1.170 1.130 1.170 1.130 1.170 15,000 1.1500 -0.85%
2025-12-08 0 1.180 1.120 1.180 1.120 1.180 72,000 83,710 1.1626 1.180 1.120 1.180 1.120 1.180 72,000 1.1626 0.85%
2025-12-05 0 1.170 1.120 1.170 1.100 1.170 68,000 77,780 1.1438 1.170 1.120 1.170 1.100 1.170 68,000 1.1438 0.00%
2025-12-04 0 1.170 1.120 1.170 1.120 1.170 4,000 4,620 1.1550 1.170 1.120 1.170 1.120 1.170 4,000 1.1550 0.86%
2025-12-03 0 1.160 1.120 1.160 - - 0 0 - 1.160 1.120 1.160 - - 0 - -0.85%
2025-12-02 0 1.170 1.120 1.170 1.120 1.170 6,000 6,960 1.1600 1.170 1.120 1.170 1.120 1.170 6,000 1.1600 0.00%
2025-12-01 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - 0.00%
2025-11-28 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - 0.00%
2025-11-27 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - 0.00%
2025-11-26 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - 0.00%
2025-11-25 0 1.170 1.120 1.170 1.120 1.170 28,000 31,970 1.1418 1.170 1.120 1.170 1.120 1.170 28,000 1.1418 1.74%
2025-11-24 0 1.150 1.120 1.150 1.120 1.150 15,000 16,950 1.1300 1.150 1.120 1.150 1.120 1.150 15,000 1.1300 -2.54%
2025-11-21 0 1.180 1.120 1.180 1.100 1.190 159,000 177,630 1.1172 1.180 1.120 1.180 1.100 1.190 159,000 1.1172 0.85%
2025-11-20 0 1.170 1.110 1.170 1.100 1.170 59,000 67,280 1.1403 1.170 1.110 1.170 1.100 1.170 59,000 1.1403 1.74%
2025-11-19 0 1.150 1.110 1.150 1.110 1.170 44,000 49,460 1.1241 1.150 1.110 1.150 1.110 1.170 44,000 1.1241 0.00%
2025-11-18 0 1.150 1.110 1.150 1.080 1.200 197,000 220,000 1.1168 1.150 1.110 1.150 1.080 1.200 197,000 1.1168 0.00%
2025-11-17 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2025-11-14 0 1.150 1.060 1.150 1.070 1.150 36,000 41,040 1.1400 1.150 1.060 1.150 1.070 1.150 36,000 1.1400 0.00%
2025-11-13 0 1.150 1.060 1.150 1.050 1.180 88,000 98,540 1.1198 1.150 1.060 1.150 1.050 1.180 88,000 1.1198 4.55%
2025-11-12 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - 0.00%
2025-11-11 0 1.100 1.050 1.100 1.060 1.100 34,000 36,840 1.0835 1.100 1.050 1.100 1.060 1.100 34,000 1.0835 0.00%
2025-11-10 0 1.100 1.040 1.100 1.030 1.100 95,000 101,660 1.0701 1.100 1.040 1.100 1.030 1.100 95,000 1.0701 1.85%
2025-11-07 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2025-11-06 0 1.080 1.050 1.080 1.020 1.100 71,000 75,520 1.0637 1.080 1.050 1.080 1.020 1.100 71,000 1.0637 1.89%
2025-11-05 0 1.060 1.050 1.060 1.020 1.060 5,000 5,250 1.0500 1.060 1.050 1.060 1.020 1.060 5,000 1.0500 0.00%
2025-11-04 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2025-11-03 0 1.060 1.000 1.060 1.010 1.060 28,000 28,970 1.0346 1.060 1.000 1.060 1.010 1.060 28,000 1.0346 0.00%
2025-10-31 0 1.060 1.030 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 1.030 1.060 1.060 1.060 2,000 1.0600 0.00%
2025-10-30 0 1.060 1.000 1.060 1.000 1.060 10,000 10,380 1.0380 1.060 1.000 1.060 1.000 1.060 10,000 1.0380 0.95%
2025-10-28 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2025-10-27 0 1.050 1.010 1.050 1.000 1.100 51,000 52,410 1.0276 1.050 1.010 1.050 1.000 1.100 51,000 1.0276 3.96%
2025-10-24 0 1.010 0.990 1.010 0.990 1.020 98,000 98,210 1.0021 1.010 0.990 1.010 0.990 1.020 98,000 1.0021 -1.94%
2025-10-23 0 1.030 1.020 1.030 0.990 1.060 87,000 87,760 1.0087 1.030 1.020 1.030 0.990 1.060 87,000 1.0087 0.98%
2025-10-22 0 1.020 0.990 1.020 0.990 1.040 172,000 173,940 1.0113 1.020 0.990 1.020 0.990 1.040 172,000 1.0113 0.00%
2025-10-21 0 1.020 1.000 1.020 0.990 1.020 40,000 40,180 1.0045 1.020 1.000 1.020 0.990 1.020 40,000 1.0045 -0.97%
2025-10-20 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2025-10-17 0 1.030 0.990 1.030 0.980 1.030 62,000 61,900 0.9984 1.030 0.990 1.030 0.980 1.030 62,000 0.9984 0.00%
2025-10-16 0 1.030 1.020 1.030 0.950 1.030 59,000 58,660 0.9942 1.030 1.020 1.030 0.950 1.030 59,000 0.9942 0.00%
2025-10-15 0 1.030 0.950 1.030 - - 0 0 - 1.030 0.950 1.030 - - 0 - 0.00%
2025-10-14 0 1.030 0.950 1.030 - - 0 0 - 1.030 0.950 1.030 - - 0 - 0.00%
2025-10-13 0 1.030 0.980 1.030 0.980 1.030 62,000 62,460 1.0074 1.030 0.980 1.030 0.980 1.030 62,000 1.0074 1.98%
2025-10-10 0 1.010 1.010 1.030 1.000 1.030 56,000 56,360 1.0064 1.010 1.010 1.030 1.000 1.030 56,000 1.0064 0.00%
2025-10-09 0 1.010 1.010 1.030 1.010 1.030 64,000 64,780 1.0122 1.010 1.010 1.030 1.010 1.030 64,000 1.0122 -2.88%
2025-10-08 0 1.040 1.010 1.040 1.010 1.040 30,000 30,520 1.0173 1.040 1.010 1.040 1.010 1.040 30,000 1.0173 0.00%
2025-10-06 0 1.040 1.010 1.040 1.010 1.040 29,000 29,360 1.0124 1.040 1.010 1.040 1.010 1.040 29,000 1.0124 0.00%
2025-10-03 0 1.040 1.010 1.040 1.010 1.040 25,000 25,350 1.0140 1.040 1.010 1.040 1.010 1.040 25,000 1.0140 0.00%
2025-10-02 0 1.040 1.010 1.040 1.000 1.040 35,000 35,750 1.0214 1.040 1.010 1.040 1.000 1.040 35,000 1.0214 1.96%
2025-09-30 0 1.020 0.990 1.020 0.980 1.050 75,000 76,650 1.0220 1.020 0.990 1.020 0.980 1.050 75,000 1.0220 -1.92%
2025-09-29 0 1.040 0.960 1.040 1.010 1.040 9,000 9,130 1.0144 1.040 0.960 1.040 1.010 1.040 9,000 1.0144 -1.89%
2025-09-26 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2025-09-25 0 1.060 1.010 1.060 1.010 1.080 4,000 4,230 1.0575 1.060 1.010 1.060 1.010 1.080 4,000 1.0575 0.95%
2025-09-24 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2025-09-23 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - -0.94%
2025-09-22 0 1.060 1.010 1.060 1.010 1.070 5,000 5,280 1.0560 1.060 1.010 1.060 1.010 1.070 5,000 1.0560 1.92%
2025-09-19 0 1.040 1.040 1.060 - - 0 0 - 1.040 1.040 1.060 - - 0 - 2.97%
2025-09-18 0 1.010 1.010 1.070 1.010 1.070 8,000 8,400 1.0500 1.010 1.010 1.070 1.010 1.070 8,000 1.0500 -4.72%
2025-09-17 0 1.060 1.000 1.060 1.050 1.120 118,000 127,430 1.0799 1.060 1.000 1.060 1.050 1.120 118,000 1.0799 0.95%
2025-09-16 0 1.050 0.960 1.050 - - 0 0 - 1.050 0.960 1.050 - - 0 - 0.00%
2025-09-15 0 1.050 1.000 1.050 0.940 1.070 192,000 189,230 0.9856 1.050 1.000 1.050 0.940 1.070 192,000 0.9856 5.00%
2025-09-12 0 1.000 0.970 1.000 1.000 1.000 3,000 3,000 1.0000 1.000 0.970 1.000 1.000 1.000 3,000 1.0000 2.04%
2025-09-11 0 0.980 0.980 0.990 0.950 1.000 344,000 329,430 0.9576 0.980 0.980 0.990 0.950 1.000 344,000 0.9576 -2.00%
2025-09-10 0 1.050 0.990 1.050 0.980 1.050 158,000 157,570 0.9973 1.000 0.943 1.000 0.933 1.000 165,900 0.9498 8.25%
2025-09-09 0 0.970 0.970 0.980 0.970 1.010 325,000 318,590 0.9803 0.924 0.924 0.933 0.924 0.962 341,250 0.9336 -3.96%
2025-09-08 0 1.010 0.990 1.010 1.010 1.010 14,000 14,140 1.0100 0.962 0.943 0.962 0.962 0.962 14,700 0.9619 1.00%
2025-09-05 0 1.000 0.980 1.010 0.970 1.010 43,000 41,790 0.9719 0.952 0.933 0.962 0.924 0.962 45,150 0.9256 3.09%
2025-09-04 0 0.970 0.970 0.980 0.950 0.970 82,000 79,060 0.9641 0.924 0.924 0.933 0.905 0.924 86,100 0.9182 0.00%
2025-09-03 0 0.970 0.970 0.980 0.970 0.980 36,000 34,930 0.9703 0.924 0.924 0.933 0.924 0.933 37,800 0.9241 -1.02%
2025-09-02 0 0.980 0.970 0.990 0.970 0.990 270,000 264,340 0.9790 0.933 0.924 0.943 0.924 0.943 283,500 0.9324 -2.00%
2025-09-01 0 1.000 0.990 1.000 1.000 1.020 428,000 430,100 1.0049 0.952 0.943 0.952 0.952 0.971 449,400 0.9571 -5.66%
2025-08-29 0 1.060 1.060 1.110 1.050 1.120 52,000 57,420 1.1042 1.010 1.010 1.057 1.000 1.067 54,600 1.0516 0.95%
2025-08-28 0 1.050 1.030 1.050 1.020 1.050 600,000 629,970 1.0500 1.000 0.981 1.000 0.971 1.000 630,000 1.0000 -0.94%
2025-08-27 0 1.060 1.060 1.070 1.050 1.060 15,000 15,880 1.0587 1.010 1.010 1.019 1.000 1.010 15,750 1.0083 0.95%
2025-08-26 0 1.050 1.020 1.050 - - 0 0 - 1.000 0.971 1.000 - - 0 - 0.00%
2025-08-25 0 1.050 1.030 1.050 1.050 1.050 72,000 74,370 1.0329 1.000 0.981 1.000 1.000 1.000 75,600 0.9837 2.94%
2025-08-22 0 1.020 1.020 1.050 - - 0 0 - 0.971 0.971 1.000 - - 0 - 0.00%
2025-08-21 0 1.020 1.020 1.050 1.020 1.050 131,000 137,140 1.0469 0.971 0.971 1.000 0.971 1.000 137,550 0.9970 -2.86%
2025-08-20 0 1.050 1.050 1.100 - - 0 0 - 1.000 1.000 1.048 - - 0 - 0.00%
2025-08-19 0 1.050 1.050 1.100 1.050 1.060 11,000 11,650 1.0591 1.000 1.000 1.048 1.000 1.010 11,550 1.0087 -0.94%
2025-08-18 0 1.060 1.060 1.100 - - 100 111 1.1100 1.010 1.010 1.048 - - 105 1.0571 0.95%
2025-08-15 0 1.050 1.050 1.120 1.050 1.120 4,000 4,330 1.0825 1.000 1.000 1.067 1.000 1.067 4,200 1.0310 -5.41%
2025-08-14 0 1.110 1.070 1.120 - - 0 0 - 1.057 1.019 1.067 - - 0 - 0.00%
2025-08-13 0 1.110 1.060 1.110 1.050 1.110 41,000 43,870 1.0700 1.057 1.010 1.057 1.000 1.057 43,050 1.0190 2.78%
2025-08-12 0 1.080 1.040 1.080 1.080 1.080 10,000 10,800 1.0800 1.029 0.990 1.029 1.029 1.029 10,500 1.0286 0.00%
2025-08-11 0 1.080 1.040 1.080 - - 0 0 - 1.029 0.990 1.029 - - 0 - 0.00%
2025-08-08 0 1.080 1.050 1.080 1.040 1.080 55,000 57,830 1.0515 1.029 1.000 1.029 0.990 1.029 57,750 1.0014 4.85%
2025-08-07 0 1.030 1.030 1.040 1.020 1.030 70,000 71,640 1.0234 0.981 0.981 0.990 0.971 0.981 73,500 0.9747 0.98%
2025-08-06 0 1.020 1.010 1.020 1.010 1.020 20,000 20,240 1.0120 0.971 0.962 0.971 0.962 0.971 21,000 0.9638 0.99%
2025-08-05 0 1.010 0.990 1.010 1.010 1.010 1,000 1,010 1.0100 0.962 0.943 0.962 0.962 0.962 1,050 0.9619 2.02%
2025-08-04 0 0.990 0.980 1.010 - - 0 0 - 0.943 0.933 0.962 - - 0 - 0.00%
2025-08-01 0 0.990 0.980 1.010 0.990 0.990 30,000 29,700 0.9900 0.943 0.933 0.962 0.943 0.943 31,500 0.9429 0.00%
2025-07-31 0 0.990 0.990 1.010 0.990 0.990 27,000 26,730 0.9900 0.943 0.943 0.962 0.943 0.943 28,350 0.9429 0.00%
2025-07-30 0 0.990 0.980 0.990 0.990 1.000 85,000 84,170 0.9902 0.943 0.933 0.943 0.943 0.952 89,250 0.9431 -1.98%
2025-07-29 0 1.010 1.000 1.010 1.010 1.010 100,000 101,000 1.0100 0.962 0.952 0.962 0.962 0.962 105,000 0.9619 0.00%
2025-07-28 0 1.010 0.990 1.020 1.010 1.010 3,000 3,030 1.0100 0.962 0.943 0.971 0.962 0.962 3,150 0.9619 0.00%
2025-07-25 0 1.010 0.990 1.020 0.980 1.020 144,000 143,910 0.9994 0.962 0.943 0.971 0.933 0.971 151,200 0.9518 -0.98%
2025-07-24 0 1.020 1.010 1.020 1.020 1.030 70,000 71,700 1.0243 0.971 0.962 0.971 0.971 0.981 73,500 0.9755 -1.92%
2025-07-23 0 1.040 1.040 1.080 1.020 1.020 7,000 7,140 1.0200 0.990 0.990 1.029 0.971 0.971 7,350 0.9714 0.97%
2025-07-22 0 1.030 1.030 1.040 1.030 1.050 173,000 180,090 1.0410 0.981 0.981 0.990 0.981 1.000 181,650 0.9914 -0.96%
2025-07-21 0 1.040 1.000 1.040 - - 0 0 - 0.990 0.952 0.990 - - 0 - 0.00%
2025-07-18 0 1.040 1.000 1.040 1.040 1.040 32,000 33,280 1.0400 0.990 0.952 0.990 0.990 0.990 33,600 0.9905 0.00%
2025-07-17 0 1.040 1.000 1.040 - - 0 0 - 0.990 0.952 0.990 - - 0 - 0.00%
2025-07-16 0 1.040 1.010 1.040 - - 0 0 - 0.990 0.962 0.990 - - 0 - 0.00%
2025-07-15 0 1.040 1.020 1.040 1.030 1.090 11,000 11,560 1.0509 0.990 0.971 0.990 0.981 1.038 11,550 1.0009 -0.95%
2025-07-14 0 1.050 1.050 1.090 1.030 1.050 3,000 3,110 1.0367 1.000 1.000 1.038 0.981 1.000 3,150 0.9873 2.94%
2025-07-11 0 1.020 1.020 1.090 1.010 1.070 3,000 3,100 1.0333 0.971 0.971 1.038 0.962 1.019 3,150 0.9841 -0.97%
2025-07-10 0 1.030 1.030 1.080 1.030 1.030 11,000 11,330 1.0300 0.981 0.981 1.029 0.981 0.981 11,550 0.9810 0.00%
2025-07-09 0 1.030 1.010 1.030 0.990 1.030 56,000 56,330 1.0059 0.981 0.962 0.981 0.943 0.981 58,800 0.9580 5.10%
2025-07-08 0 0.980 0.980 1.010 0.980 0.980 7,000 6,860 0.9800 0.933 0.933 0.962 0.933 0.933 7,350 0.9333 0.00%
2025-07-07 0 0.980 0.970 1.030 0.980 0.990 25,000 24,510 0.9804 0.933 0.924 0.981 0.933 0.943 26,250 0.9337 -2.00%
2025-07-04 0 1.000 0.990 1.010 - - 0 0 - 0.952 0.943 0.962 - - 0 - 0.00%
2025-07-03 0 1.000 0.990 1.020 - - 0 0 - 0.952 0.943 0.971 - - 0 - 0.00%
2025-07-02 0 1.000 0.990 1.010 0.990 1.000 12,000 11,890 0.9908 0.952 0.943 0.962 0.943 0.952 12,600 0.9437 2.04%
2025-06-30 0 0.980 0.970 0.990 0.980 0.980 6,000 5,880 0.9800 0.933 0.924 0.943 0.933 0.933 6,300 0.9333 0.00%
2025-06-27 0 0.980 0.970 1.010 0.970 1.010 7,000 7,030 1.0043 0.933 0.924 0.962 0.924 0.962 7,350 0.9565 0.00%
2025-06-26 0 0.980 0.980 1.000 0.980 1.010 24,000 23,650 0.9854 0.933 0.933 0.952 0.933 0.962 25,200 0.9385 -2.00%
2025-06-25 0 1.000 0.980 1.010 1.000 1.000 7,000 7,000 1.0000 0.952 0.933 0.962 0.952 0.952 7,350 0.9524 0.00%
2025-06-24 0 1.000 0.980 1.000 - - 0 0 - 0.952 0.933 0.952 - - 0 - 0.00%
2025-06-23 0 1.000 0.980 1.030 - - 0 0 - 0.952 0.933 0.981 - - 0 - 0.00%
2025-06-20 0 1.000 0.990 1.000 - - 0 0 - 0.952 0.943 0.952 - - 0 - 0.00%
2025-06-19 0 1.000 0.980 1.030 - - 0 0 - 0.952 0.933 0.981 - - 0 - 0.00%
2025-06-18 0 1.000 0.980 1.000 0.990 1.000 28,000 27,950 0.9982 0.952 0.933 0.952 0.943 0.952 29,400 0.9507 -1.96%
2025-06-17 0 1.020 0.980 1.020 - - 0 0 - 0.971 0.933 0.971 - - 0 - 0.00%
2025-06-16 0 1.020 0.960 1.080 1.020 1.020 10,000 10,200 1.0200 0.971 0.914 1.029 0.971 0.971 10,500 0.9714 6.25%
2025-06-13 0 0.960 0.960 1.020 - - 0 0 - 0.914 0.914 0.971 - - 0 - 0.00%
2025-06-12 0 0.960 0.960 1.030 0.960 1.000 6,000 5,960 0.9933 0.914 0.914 0.981 0.914 0.952 6,300 0.9460 -4.00%
2025-06-11 0 1.000 0.950 1.000 0.930 1.000 17,000 16,920 0.9953 0.952 0.905 0.952 0.886 0.952 17,850 0.9479 7.53%
2025-06-10 0 0.930 0.930 0.960 0.930 0.960 51,000 48,930 0.9594 0.886 0.886 0.914 0.886 0.914 53,550 0.9137 0.00%
2025-06-09 0 1.030 1.030 1.110 1.030 1.030 10,000 10,300 1.0300 0.886 0.886 0.955 0.886 0.886 11,629 0.8857 0.98%
2025-06-06 0 1.020 1.020 1.130 - - 0 0 - 0.877 0.877 0.972 - - 0 - 0.00%
2025-06-05 0 1.020 1.010 1.090 1.020 1.090 2,000 2,110 1.0550 0.877 0.869 0.937 0.877 0.937 2,326 0.9072 -6.42%
2025-06-04 0 1.090 1.050 1.090 - - 0 0 - 0.937 0.903 0.937 - - 0 - 0.00%
2025-06-03 0 1.090 1.010 1.090 - - 0 0 - 0.937 0.869 0.937 - - 0 - 0.00%
2025-06-02 0 1.090 1.050 1.090 1.060 1.090 39,000 42,020 1.0774 0.937 0.903 0.937 0.912 0.937 45,353 0.9265 2.83%
2025-05-30 0 1.060 1.060 1.070 - - 0 0 - 0.912 0.912 0.920 - - 0 - 0.95%
2025-05-29 0 1.050 1.010 1.070 - - 0 0 - 0.903 0.869 0.920 - - 0 - 0.00%
2025-05-28 0 1.050 1.010 1.050 - - 0 0 - 0.903 0.869 0.903 - - 0 - 0.00%
2025-05-27 0 1.050 1.000 1.050 - - 0 0 - 0.903 0.860 0.903 - - 0 - 0.00%
2025-05-26 0 1.050 1.020 1.050 1.000 1.050 42,000 43,660 1.0395 0.903 0.877 0.903 0.860 0.903 48,842 0.8939 2.94%
2025-05-23 0 1.020 1.000 1.040 - - 0 0 - 0.877 0.860 0.894 - - 0 - 0.00%
2025-05-22 0 1.020 0.970 1.020 - - 0 0 - 0.877 0.834 0.877 - - 0 - 0.00%
2025-05-21 0 1.020 1.010 1.040 1.020 1.020 20,000 20,400 1.0200 0.877 0.869 0.894 0.877 0.877 23,258 0.8771 2.00%
2025-05-20 0 1.000 1.000 1.030 1.000 1.020 31,000 31,600 1.0194 0.860 0.860 0.886 0.860 0.877 36,050 0.8766 0.00%
2025-05-19 0 1.000 1.000 1.040 1.000 1.000 12,000 12,000 1.0000 0.860 0.860 0.894 0.860 0.860 13,955 0.8599 -0.99%
2025-05-16 0 1.010 0.980 1.030 - - 0 0 - 0.869 0.843 0.886 - - 0 - 0.00%
2025-05-15 0 1.010 1.010 1.040 0.990 1.030 21,000 21,590 1.0281 0.869 0.869 0.894 0.851 0.886 24,421 0.8841 -0.98%
2025-05-14 0 1.020 1.020 1.040 1.020 1.020 22,000 22,440 1.0200 0.877 0.877 0.894 0.877 0.877 25,584 0.8771 2.00%
2025-05-13 0 1.000 0.990 1.040 1.000 1.040 24,000 24,920 1.0383 0.860 0.851 0.894 0.860 0.894 27,910 0.8929 1.01%
2025-05-12 0 0.990 0.990 1.050 - - 0 0 - 0.851 0.851 0.903 - - 0 - 0.00%
2025-05-09 0 0.990 0.990 1.050 - - 0 0 - 0.851 0.851 0.903 - - 0 - 0.00%
2025-05-08 0 0.990 0.990 1.050 - - 0 0 - 0.851 0.851 0.903 - - 0 - 0.00%
2025-05-07 0 0.990 0.990 1.000 - - 0 0 - 0.851 0.851 0.860 - - 0 - 0.00%
2025-05-06 0 0.990 0.990 1.040 - - 0 0 - 0.851 0.851 0.894 - - 0 - 0.00%
2025-05-02 0 0.990 0.980 1.030 0.990 1.000 11,000 10,990 0.9991 0.851 0.843 0.886 0.851 0.860 12,792 0.8591 0.00%
2025-04-30 0 0.990 0.990 1.030 0.990 0.990 41,000 40,590 0.9900 0.851 0.851 0.886 0.851 0.851 47,679 0.8513 0.00%
2025-04-29 0 0.990 0.990 1.040 0.990 0.990 3,000 2,970 0.9900 0.851 0.851 0.894 0.851 0.851 3,489 0.8513 -1.00%
2025-04-28 0 1.000 0.990 1.010 0.980 1.010 133,000 131,910 0.9918 0.860 0.851 0.869 0.843 0.869 154,666 0.8529 2.04%
2025-04-25 0 0.980 0.980 1.000 0.970 0.970 60,000 58,400 0.9733 0.843 0.843 0.860 0.834 0.834 69,774 0.8370 1.03%
2025-04-24 0 0.970 0.970 0.990 - - 10,000 9,800 0.9800 0.834 0.834 0.851 - - 11,629 0.8427 0.00%
2025-04-23 0 0.970 0.960 0.970 0.960 0.970 21,000 20,360 0.9695 0.834 0.826 0.834 0.826 0.834 24,421 0.8337 0.00%
2025-04-22 0 0.970 0.970 1.000 0.960 0.970 87,000 84,380 0.9699 0.834 0.834 0.860 0.826 0.834 101,173 0.8340 0.00%
2025-04-17 0 0.970 0.970 1.010 - - 0 0 - 0.834 0.834 0.869 - - 0 - 0.00%
2025-04-16 0 0.970 0.960 1.000 0.970 1.000 11,000 10,970 0.9973 0.834 0.826 0.860 0.834 0.860 12,792 0.8576 -1.02%
2025-04-15 0 0.980 0.970 1.000 0.980 0.980 21,000 20,580 0.9800 0.843 0.834 0.860 0.843 0.843 24,421 0.8427 0.00%
2025-04-14 0 0.980 0.970 0.980 0.980 0.980 12,000 11,760 0.9800 0.843 0.834 0.843 0.843 0.843 13,955 0.8427 -2.00%
2025-04-11 0 1.000 0.970 1.000 - - 0 0 - 0.860 0.834 0.860 - - 0 - 0.00%
2025-04-10 0 1.000 0.990 1.000 1.000 1.000 40,000 39,860 0.9965 0.860 0.851 0.860 0.860 0.860 46,516 0.8569 1.01%
2025-04-09 0 0.990 0.970 1.050 - - 0 0 - 0.851 0.834 0.903 - - 0 - 0.00%
2025-04-08 0 0.990 0.970 1.010 0.990 0.990 18,000 17,820 0.9900 0.851 0.834 0.869 0.851 0.851 20,932 0.8513 0.00%
2025-04-07 0 0.990 0.970 1.020 0.990 0.990 65,000 64,350 0.9900 0.851 0.834 0.877 0.851 0.851 75,589 0.8513 -2.94%
2025-04-03 0 1.020 1.010 1.040 - - 0 0 - 0.877 0.869 0.894 - - 0 - 0.00%
2025-04-02 0 1.020 1.010 1.020 - - 0 0 - 0.877 0.869 0.877 - - 0 - 0.00%
2025-04-01 0 1.020 1.020 1.050 1.020 1.020 13,000 13,260 1.0200 0.877 0.877 0.903 0.877 0.877 15,118 0.8771 0.00%
2025-03-31 0 1.020 1.020 1.030 1.020 1.030 9,000 9,250 1.0278 0.877 0.877 0.886 0.877 0.886 10,466 0.8838 -1.92%
2025-03-28 0 1.040 1.010 1.040 1.040 1.040 51,000 53,040 1.0400 0.894 0.869 0.894 0.894 0.894 59,308 0.8943 0.00%
2025-03-27 0 1.040 0.990 1.040 1.030 1.040 26,000 26,840 1.0323 0.894 0.851 0.894 0.886 0.894 30,235 0.8877 2.97%
2025-03-26 0 1.010 1.000 1.040 1.000 1.030 45,000 46,320 1.0293 0.869 0.860 0.894 0.860 0.886 52,331 0.8851 -0.98%
2025-03-25 0 1.020 1.010 1.020 0.990 1.050 16,000 16,230 1.0144 0.877 0.869 0.877 0.851 0.903 18,606 0.8723 3.03%
2025-03-24 0 0.990 0.990 1.010 0.990 1.010 58,000 58,020 1.0003 0.851 0.851 0.869 0.851 0.869 67,448 0.8602 1.02%
2025-03-21 0 0.980 0.960 1.020 - - 0 0 - 0.843 0.826 0.877 - - 0 - 0.00%
2025-03-20 0 0.980 0.980 1.020 - - 0 0 - 0.843 0.843 0.877 - - 0 - 1.03%
2025-03-19 0 0.970 0.970 1.020 0.970 0.970 32,000 31,040 0.9700 0.834 0.834 0.877 0.834 0.834 37,213 0.8341 0.00%
2025-03-18 0 0.970 0.960 0.980 0.970 0.980 6,000 5,850 0.9750 0.834 0.826 0.843 0.834 0.843 6,977 0.8384 -2.02%
2025-03-17 0 0.990 0.960 1.020 - - 0 0 - 0.851 0.826 0.877 - - 0 - 0.00%
2025-03-14 0 0.990 0.950 1.020 - - 0 0 - 0.851 0.817 0.877 - - 0 - 0.00%
2025-03-13 0 0.990 0.960 1.020 0.970 0.990 22,000 21,760 0.9891 0.851 0.826 0.877 0.834 0.851 25,584 0.8505 0.00%
2025-03-12 0 0.990 0.970 0.990 0.980 1.000 143,000 140,670 0.9837 0.851 0.834 0.851 0.843 0.860 166,295 0.8459 -1.98%
2025-03-11 0 1.010 0.970 1.010 - - 0 0 - 0.869 0.834 0.869 - - 0 - -1.94%
2025-03-10 0 1.030 0.970 1.030 0.980 1.030 3,000 3,030 1.0100 0.886 0.834 0.886 0.843 0.886 3,489 0.8685 -0.96%
2025-03-07 0 1.040 0.980 1.040 0.970 1.050 14,000 14,620 1.0443 0.894 0.843 0.894 0.834 0.903 16,281 0.8980 6.12%
2025-03-06 0 0.980 0.950 0.980 - - 0 0 - 0.843 0.817 0.843 - - 0 - 0.00%
2025-03-05 0 0.980 0.950 0.990 0.950 0.980 16,000 15,510 0.9694 0.843 0.817 0.851 0.817 0.843 18,606 0.8336 -1.01%
2025-03-04 0 0.990 0.950 0.990 0.990 0.990 50,000 49,500 0.9900 0.851 0.817 0.851 0.851 0.851 58,145 0.8513 0.00%
2025-03-03 0 0.990 0.950 0.990 - - 0 0 - 0.851 0.817 0.851 - - 0 - 0.00%
2025-02-28 0 0.990 0.950 0.990 0.990 0.990 56,000 55,440 0.9900 0.851 0.817 0.851 0.851 0.851 65,123 0.8513 0.00%
2025-02-27 0 0.990 0.960 0.990 0.960 0.990 51,000 48,990 0.9606 0.851 0.826 0.851 0.826 0.851 59,308 0.8260 -1.00%
2025-02-26 0 1.000 0.960 1.000 - - 0 0 - 0.860 0.826 0.860 - - 0 - -1.96%
2025-02-25 0 1.020 0.960 1.020 - - 0 0 - 0.877 0.826 0.877 - - 0 - 0.00%
2025-02-24 0 1.020 0.980 1.020 0.970 1.020 205,000 202,140 0.9860 0.877 0.843 0.877 0.834 0.877 238,395 0.8479 -4.67%
2025-02-21 0 1.070 0.990 1.070 - - 0 0 - 0.920 0.851 0.920 - - 0 - 0.00%
2025-02-20 0 1.070 0.990 1.070 - - 0 0 - 0.920 0.851 0.920 - - 0 - 0.00%
2025-02-19 0 1.070 1.010 1.070 - - 0 0 - 0.920 0.869 0.920 - - 0 - -0.93%
2025-02-18 0 1.080 1.000 1.080 1.080 1.090 25,000 26,950 1.0780 0.929 0.860 0.929 0.929 0.937 29,073 0.9270 3.85%
2025-02-17 0 1.040 0.990 1.040 0.980 1.050 23,000 24,070 1.0465 0.894 0.851 0.894 0.843 0.903 26,747 0.8999 -0.95%
2025-02-14 0 1.050 0.950 1.050 - - 0 0 - 0.903 0.817 0.903 - - 0 - -0.94%
2025-02-13 0 1.060 0.950 1.060 - - 0 0 - 0.912 0.817 0.912 - - 0 - 0.00%
2025-02-12 0 1.060 1.000 1.060 - - 0 0 - 0.912 0.860 0.912 - - 0 - -0.93%
2025-02-11 0 1.070 1.000 1.070 1.000 1.070 10,000 10,570 1.0570 0.920 0.860 0.920 0.860 0.920 11,629 0.9089 3.88%
2025-02-10 0 1.030 0.990 1.030 0.990 1.030 49,000 49,170 1.0035 0.886 0.851 0.886 0.851 0.886 56,982 0.8629 4.04%
2025-02-07 0 0.990 0.940 0.990 - - 0 0 - 0.851 0.808 0.851 - - 0 - 0.00%
2025-02-06 0 0.990 0.910 0.990 - - 0 0 - 0.851 0.783 0.851 - - 0 - 0.00%
2025-02-05 0 0.990 0.940 0.990 0.930 0.990 5,000 4,770 0.9540 0.851 0.808 0.851 0.800 0.851 5,815 0.8204 -2.94%
2025-02-04 0 1.020 0.970 1.030 1.000 1.030 20,000 20,030 1.0015 0.877 0.834 0.886 0.860 0.886 23,258 0.8612 3.03%
2025-02-03 0 0.990 0.960 1.000 0.950 1.020 88,000 85,170 0.9678 0.851 0.826 0.860 0.817 0.877 102,335 0.8323 0.00%
2025-01-28 0 0.990 0.920 0.990 - - 0 0 - 0.851 0.791 0.851 - - 0 - 0.00%
2025-01-27 0 0.990 0.950 0.990 0.980 0.980 3,000 2,960 0.9867 0.851 0.817 0.851 0.843 0.843 3,489 0.8485 1.02%
2025-01-24 0 0.980 0.940 0.990 0.940 1.000 8,000 7,900 0.9875 0.843 0.808 0.851 0.808 0.860 9,303 0.8492 1.03%
2025-01-23 0 0.970 0.940 0.980 0.950 0.980 51,000 48,640 0.9537 0.834 0.808 0.843 0.817 0.843 59,308 0.8201 3.19%
2025-01-22 0 0.940 0.940 0.960 0.860 1.120 731,000 692,480 0.9473 0.808 0.808 0.826 0.740 0.963 850,082 0.8146 -18.26%
2025-01-21 0 1.150 1.110 1.150 - - 0 0 - 0.989 0.955 0.989 - - 0 - 0.00%
2025-01-20 0 1.150 1.110 1.150 1.100 1.150 4,000 4,450 1.1125 0.989 0.955 0.989 0.946 0.989 4,652 0.9567 0.88%
2025-01-17 0 1.140 1.100 1.170 1.110 1.170 16,000 18,300 1.1438 0.980 0.946 1.006 0.955 1.006 18,606 0.9835 0.00%
2025-01-16 0 1.140 1.100 1.160 1.110 1.150 20,000 22,650 1.1325 0.980 0.946 0.998 0.955 0.989 23,258 0.9739 -1.72%
2025-01-15 0 1.160 1.100 1.280 1.160 1.160 2,000 2,320 1.1600 0.998 0.946 1.101 0.998 0.998 2,326 0.9975 2.65%
2025-01-14 0 1.130 1.100 1.280 1.100 1.130 6,000 6,660 1.1100 0.972 0.946 1.101 0.946 0.972 6,977 0.9545 0.89%
2025-01-13 0 1.120 1.100 1.120 - - 0 0 - 0.963 0.946 0.963 - - 0 - -2.61%
2025-01-10 0 1.150 1.100 1.150 1.100 1.100 28,000 30,800 1.1000 0.989 0.946 0.989 0.946 0.946 32,561 0.9459 0.00%
2025-01-09 0 1.150 1.100 1.150 - - 0 0 - 0.989 0.946 0.989 - - 0 - 0.00%
2025-01-08 0 1.150 1.100 1.150 1.150 1.150 22,000 25,300 1.1500 0.989 0.946 0.989 0.989 0.989 25,584 0.9889 0.88%
2025-01-07 0 1.140 1.100 1.150 - - 0 0 - 0.980 0.946 0.989 - - 0 - 0.00%
2025-01-06 0 1.140 1.100 1.150 - - 0 0 - 0.980 0.946 0.989 - - 0 - 0.00%
2025-01-03 0 1.140 1.090 1.140 - - 14,000 15,610 1.1150 0.980 0.937 0.980 - - 16,281 0.9588 -0.87%
2025-01-02 0 1.150 1.010 1.150 - - 0 0 - 0.989 0.869 0.989 - - 0 - 0.00%
2024-12-31 0 1.150 1.060 1.150 - - 0 0 - 0.989 0.912 0.989 - - 0 - 0.00%
2024-12-30 0 1.150 1.080 1.150 - - 0 0 - 0.989 0.929 0.989 - - 0 - 0.00%
2024-12-27 0 1.150 1.060 1.150 - - 0 0 - 0.989 0.912 0.989 - - 0 - 0.00%
2024-12-24 0 1.150 1.050 1.150 - - 0 0 - 0.989 0.903 0.989 - - 0 - 0.00%
2024-12-23 0 1.150 1.050 1.150 1.040 1.160 93,000 102,450 1.1016 0.989 0.903 0.989 0.894 0.998 108,150 0.9473 -0.86%
2024-12-20 0 1.160 1.030 1.160 - - 0 0 - 0.998 0.886 0.998 - - 0 - 0.00%
2024-12-19 0 1.160 1.030 1.160 - - 0 0 - 0.998 0.886 0.998 - - 0 - 0.00%
2024-12-18 0 1.160 1.050 1.160 - - 0 0 - 0.998 0.903 0.998 - - 0 - 0.00%
2024-12-17 0 1.160 1.050 1.160 - - 0 0 - 0.998 0.903 0.998 - - 0 - 0.00%
2024-12-16 0 1.160 1.020 1.270 1.150 1.160 5,000 5,790 1.1580 0.998 0.877 1.092 0.989 0.998 5,815 0.9958 0.00%
2024-12-13 0 1.160 1.010 1.160 - - 0 0 - 0.998 0.869 0.998 - - 0 - 0.00%
2024-12-12 0 1.160 1.060 1.160 - - 0 0 - 0.998 0.912 0.998 - - 0 - 0.00%
2024-12-11 0 1.160 1.050 1.160 - - 0 0 - 0.998 0.903 0.998 - - 0 - 0.00%
2024-12-10 0 1.160 1.100 1.160 - - 0 0 - 0.998 0.946 0.998 - - 0 - 0.00%
2024-12-09 0 1.160 1.100 1.160 - - 0 0 - 0.998 0.946 0.998 - - 0 - 0.00%
2024-12-06 0 1.160 1.100 1.160 - - 0 0 - 0.998 0.946 0.998 - - 0 - 0.00%
2024-12-05 0 1.160 1.100 1.160 - - 0 0 - 0.998 0.946 0.998 - - 0 - 0.00%
2024-12-04 0 1.160 1.100 1.160 - - 0 0 - 0.998 0.946 0.998 - - 0 - 0.00%
2024-12-03 0 1.160 1.100 1.160 - - 0 0 - 0.998 0.946 0.998 - - 0 - 0.00%
2024-12-02 0 1.160 1.110 1.160 - - 0 0 - 0.998 0.955 0.998 - - 0 - 0.00%
2024-11-29 0 1.160 1.110 1.160 - - 0 0 - 0.998 0.955 0.998 - - 0 - 0.00%
2024-11-28 0 1.160 1.100 1.160 1.110 1.170 32,000 36,620 1.1444 0.998 0.946 0.998 0.955 1.006 37,213 0.9841 1.75%
2024-11-27 0 1.140 1.100 1.170 1.110 1.110 4,000 4,440 1.1100 0.980 0.946 1.006 0.955 0.955 4,652 0.9545 0.88%
2024-11-26 0 1.130 1.110 1.170 1.090 1.130 11,000 12,180 1.1073 0.972 0.955 1.006 0.937 0.972 12,792 0.9522 -4.24%
2024-11-25 0 1.180 1.080 1.300 - - 0 0 - 1.015 0.929 1.118 - - 0 - 0.00%
2024-11-22 0 1.180 1.090 1.180 1.180 1.180 2,000 2,360 1.1800 1.015 0.937 1.015 1.015 1.015 2,326 1.0147 1.72%
2024-11-21 0 1.160 1.080 1.190 - - 0 0 - 0.998 0.929 1.023 - - 0 - 0.00%
2024-11-20 0 1.160 1.100 1.170 1.080 1.170 106,000 117,550 1.1090 0.998 0.946 1.006 0.929 1.006 123,268 0.9536 -2.52%
2024-11-19 0 1.190 1.130 1.220 - - 0 0 - 1.023 0.972 1.049 - - 0 - 0.00%
2024-11-18 0 1.190 1.150 1.190 1.130 1.210 65,000 76,100 1.1708 1.023 0.989 1.023 0.972 1.040 75,589 1.0068 -3.25%
2024-11-15 0 1.230 1.200 1.230 1.210 1.360 51,000 64,500 1.2647 1.058 1.032 1.058 1.040 1.169 59,308 1.0875 -15.17%
2024-11-14 0 1.450 1.390 1.450 1.200 1.450 25,000 34,150 1.3660 1.247 1.195 1.247 1.032 1.247 29,073 1.1746 8.21%
2024-11-13 0 1.340 1.160 1.340 - - 0 0 - 1.152 0.998 1.152 - - 0 - 0.00%
2024-11-12 0 1.340 1.160 1.340 - - 0 0 - 1.152 0.998 1.152 - - 0 - 0.00%
2024-11-11 0 1.340 1.160 1.340 - - 0 0 - 1.152 0.998 1.152 - - 0 - -0.74%
2024-11-08 0 1.350 1.160 1.350 - - 0 0 - 1.161 0.998 1.161 - - 0 - -0.74%
2024-11-07 0 1.360 1.210 1.360 - - 0 0 - 1.169 1.040 1.169 - - 0 - 0.00%
2024-11-06 0 1.360 1.170 1.360 1.170 1.360 13,000 17,380 1.3369 1.169 1.006 1.169 1.006 1.169 15,118 1.1496 -1.45%
2024-11-05 0 1.380 1.300 1.320 1.050 1.380 50,000 63,500 1.2700 1.187 1.118 1.135 0.903 1.187 58,145 1.0921 15.00%
2024-11-04 0 1.200 1.070 1.200 - - 0 0 - 1.032 0.920 1.032 - - 0 - 0.00%
2024-11-01 0 1.200 1.050 1.200 1.200 1.200 61,000 73,200 1.2000 1.032 0.903 1.032 1.032 1.032 70,937 1.0319 0.00%
2024-10-31 0 1.200 1.020 1.200 1.200 1.200 10,000 12,000 1.2000 1.032 0.877 1.032 1.032 1.032 11,629 1.0319 0.00%
2024-10-30 0 1.200 1.020 1.240 - - 0 0 - 1.032 0.877 1.066 - - 0 - 0.00%
2024-10-29 0 1.200 1.020 1.210 - - 0 0 - 1.032 0.877 1.040 - - 0 - 0.00%
2024-10-28 0 1.200 1.110 1.210 - - 0 0 - 1.032 0.955 1.040 - - 0 - -0.83%
2024-10-25 0 1.210 1.020 1.230 - - 0 0 - 1.040 0.877 1.058 - - 0 - -0.82%
2024-10-24 0 1.220 1.120 1.220 - - 0 0 - 1.049 0.963 1.049 - - 0 - -2.40%
2024-10-23 0 1.250 1.120 1.270 1.240 1.250 20,000 24,900 1.2450 1.075 0.963 1.092 1.066 1.075 23,258 1.0706 8.70%
2024-10-22 0 1.150 1.100 1.170 1.150 1.180 11,000 12,950 1.1773 0.989 0.946 1.006 0.989 1.015 12,792 1.0124 -3.36%
2024-10-21 0 1.190 1.130 1.200 1.130 1.190 24,000 27,340 1.1392 1.023 0.972 1.032 0.972 1.023 27,910 0.9796 -6.30%
2024-10-18 0 1.270 1.100 1.280 1.120 1.280 31,000 36,350 1.1726 1.092 0.946 1.101 0.963 1.101 36,050 1.0083 9.48%
2024-10-17 0 1.160 1.120 1.160 1.160 1.160 12,000 13,920 1.1600 0.998 0.963 0.998 0.998 0.998 13,955 0.9975 1.75%
2024-10-16 0 1.140 1.100 1.200 1.100 1.290 225,000 260,620 1.1583 0.980 0.946 1.032 0.946 1.109 261,653 0.9961 6.54%
2024-10-15 0 1.070 1.060 1.080 1.060 1.090 98,000 104,770 1.0691 0.920 0.912 0.929 0.912 0.937 113,965 0.9193 3.88%
2024-10-14 0 1.030 1.030 1.050 1.030 1.060 8,000 8,420 1.0525 0.886 0.886 0.903 0.886 0.912 9,303 0.9051 0.00%
2024-10-10 0 1.030 1.020 1.030 1.020 1.030 9,000 9,260 1.0289 0.886 0.877 0.886 0.877 0.886 10,466 0.8848 0.98%
2024-10-09 0 1.020 1.020 1.040 1.020 1.020 10,000 10,200 1.0200 0.877 0.877 0.894 0.877 0.877 11,629 0.8771 -0.97%
2024-10-08 0 1.030 1.020 1.040 1.030 1.030 3,000 3,080 1.0267 0.886 0.877 0.894 0.886 0.886 3,489 0.8828 0.00%
2024-10-07 0 1.030 1.030 1.090 1.030 1.030 11,000 11,330 1.0300 0.886 0.886 0.937 0.886 0.886 12,792 0.8857 0.98%
2024-10-04 0 1.020 1.010 1.030 1.010 1.030 14,000 14,290 1.0207 0.877 0.869 0.886 0.869 0.886 16,281 0.8777 0.00%
2024-10-03 0 1.020 1.020 1.030 1.020 1.040 31,000 31,860 1.0277 0.877 0.877 0.886 0.877 0.894 36,050 0.8838 -1.92%
2024-10-02 0 1.040 1.040 1.050 1.040 1.050 34,000 35,440 1.0424 0.894 0.894 0.903 0.894 0.903 39,539 0.8963 0.00%
2024-09-30 0 1.040 1.040 1.080 1.000 1.050 21,000 21,960 1.0457 0.894 0.894 0.929 0.860 0.903 24,421 0.8992 0.00%
2024-09-27 0 1.040 1.010 1.050 0.980 1.050 26,000 26,950 1.0365 0.894 0.869 0.903 0.843 0.903 30,235 0.8913 1.96%
2024-09-26 0 1.020 1.010 1.020 1.010 1.020 17,000 17,330 1.0194 0.877 0.869 0.877 0.869 0.877 19,769 0.8766 -5.56%
2024-09-25 0 1.080 1.010 1.080 0.990 1.090 79,000 81,360 1.0299 0.929 0.869 0.929 0.851 0.937 91,869 0.8856 9.09%
2024-09-24 0 0.990 0.980 0.990 0.980 0.990 26,000 25,650 0.9865 0.851 0.843 0.851 0.843 0.851 30,235 0.8483 -7.48%
2024-09-23 0 1.070 0.970 1.070 - - 0 0 - 0.920 0.834 0.920 - - 0 - 0.00%
2024-09-20 0 1.070 1.070 1.150 1.070 1.130 25,000 28,090 1.1236 0.920 0.920 0.989 0.920 0.972 29,073 0.9662 0.00%
2024-09-19 0 1.070 1.070 1.130 1.050 1.060 4,000 4,210 1.0525 0.920 0.920 0.972 0.903 0.912 4,652 0.9051 1.90%
2024-09-17 0 1.050 1.050 1.150 - - 0 0 - 0.903 0.903 0.989 - - 0 - 0.96%
2024-09-16 0 1.040 0.990 1.050 0.990 1.000 15,000 14,990 0.9993 0.894 0.851 0.903 0.851 0.860 17,444 0.8593 -5.45%
2024-09-13 0 1.100 0.970 1.150 - - 0 0 - 0.946 0.834 0.989 - - 0 - 0.00%
2024-09-12 0 1.100 1.100 1.140 - - 0 0 - 0.946 0.946 0.980 - - 0 - 2.80%
2024-09-11 0 1.070 1.060 1.150 1.070 1.130 26,000 29,320 1.1277 0.920 0.912 0.989 0.920 0.972 30,235 0.9697 0.94%
2024-09-10 0 1.060 0.970 1.150 - - 0 0 - 0.912 0.834 0.989 - - 0 - 0.00%
2024-09-09 0 1.060 0.970 1.150 - - 0 0 - 0.912 0.834 0.989 - - 0 - 0.00%
2024-09-05 0 1.060 0.970 1.150 - - 0 0 - 0.912 0.834 0.989 - - 0 - 0.00%
2024-09-04 0 1.060 1.060 1.150 - - 0 0 - 0.912 0.912 0.989 - - 0 - 0.00%
2024-09-03 0 1.060 1.060 1.150 - - 0 0 - 0.912 0.912 0.989 - - 0 - 0.00%
2024-09-02 0 1.060 1.060 1.150 1.060 1.060 6,000 6,360 1.0600 0.912 0.912 0.989 0.912 0.912 6,977 0.9115 6.00%
2024-08-30 0 1.000 0.980 1.060 - - 0 0 - 0.860 0.843 0.912 - - 0 - 0.00%
2024-08-29 0 1.000 1.000 1.060 1.000 1.000 2,000 2,000 1.0000 0.860 0.860 0.912 0.860 0.860 2,326 0.8599 -5.66%
2024-08-28 0 1.060 1.030 1.060 1.060 1.060 6,000 6,360 1.0600 0.912 0.886 0.912 0.912 0.912 6,977 0.9115 -2.75%
2024-08-27 0 1.090 1.060 1.090 - - 0 0 - 0.937 0.912 0.937 - - 0 - 0.00%
2024-08-26 0 1.090 1.060 1.090 - - 0 0 - 0.937 0.912 0.937 - - 0 - 0.00%
2024-08-23 0 1.090 1.060 1.090 - - 0 0 - 0.937 0.912 0.937 - - 0 - 0.00%
2024-08-22 0 1.090 1.060 1.090 - - 0 0 - 0.937 0.912 0.937 - - 0 - 0.00%
2024-08-21 0 1.090 1.060 1.090 - - 0 0 - 0.937 0.912 0.937 - - 0 - 0.00%
2024-08-20 0 1.090 1.060 1.090 - - 0 0 - 0.937 0.912 0.937 - - 0 - 0.00%
2024-08-19 0 1.090 1.060 1.090 - - 0 0 - 0.937 0.912 0.937 - - 0 - 0.00%
2024-08-16 0 1.090 1.060 1.100 - - 0 0 - 0.937 0.912 0.946 - - 0 - 0.00%
2024-08-15 0 1.090 1.060 1.100 - - 0 0 - 0.937 0.912 0.946 - - 0 - 0.00%
2024-08-14 0 1.090 1.060 1.090 - - 0 0 - 0.937 0.912 0.937 - - 0 - 0.00%
2024-08-13 0 1.090 1.060 1.100 - - 0 0 - 0.937 0.912 0.946 - - 0 - 0.00%
2024-08-12 0 1.090 0.990 1.100 - - 0 0 - 0.937 0.851 0.946 - - 0 - -0.91%
2024-08-09 0 1.100 1.060 1.100 1.100 1.100 1,000 1,100 1.1000 0.946 0.912 0.946 0.946 0.946 1,163 0.9459 0.00%
2024-08-08 0 1.100 1.060 1.100 - - 0 0 - 0.946 0.912 0.946 - - 0 - 0.00%
2024-08-07 0 1.100 1.060 1.100 - - 0 0 - 0.946 0.912 0.946 - - 0 - 0.00%
2024-08-06 0 1.100 1.060 1.100 - - 0 0 - 0.946 0.912 0.946 - - 0 - 0.00%
2024-08-05 0 1.100 1.060 1.100 - - 0 0 - 0.946 0.912 0.946 - - 0 - 0.00%
2024-08-02 0 1.100 1.050 1.100 - - 0 0 - 0.946 0.903 0.946 - - 0 - 0.00%
2024-08-01 0 1.100 1.050 1.100 - - 0 0 - 0.946 0.903 0.946 - - 0 - 0.00%
2024-07-31 0 1.100 1.050 1.100 1.110 1.110 1,000 1,110 1.1100 0.946 0.903 0.946 0.955 0.955 1,163 0.9545 1.85%
2024-07-30 0 1.080 1.030 1.120 - - 0 0 - 0.929 0.886 0.963 - - 0 - 0.00%
2024-07-29 0 1.080 1.030 1.120 - - 0 0 - 0.929 0.886 0.963 - - 0 - 0.00%
2024-07-26 0 1.080 1.030 1.120 - - 0 0 - 0.929 0.886 0.963 - - 0 - 0.00%
2024-07-25 0 1.080 1.070 1.100 1.080 1.080 8,000 8,640 1.0800 0.929 0.920 0.946 0.929 0.929 9,303 0.9287 -3.57%
2024-07-24 0 1.120 1.070 1.190 - - 0 0 - 0.963 0.920 1.023 - - 0 - 0.00%
2024-07-23 0 1.120 1.090 1.120 - - 0 0 - 0.963 0.937 0.963 - - 0 - 0.00%
2024-07-22 0 1.120 1.090 1.140 - - 0 0 - 0.963 0.937 0.980 - - 0 - 0.00%
2024-07-19 0 1.120 1.070 1.140 - - 0 0 - 0.963 0.920 0.980 - - 0 - 0.00%
2024-07-18 0 1.120 1.070 1.130 - - 0 0 - 0.963 0.920 0.972 - - 0 - 0.00%
2024-07-17 0 1.120 1.070 1.120 - - 0 0 - 0.963 0.920 0.963 - - 0 - -0.88%
2024-07-16 0 1.130 1.070 1.190 - - 0 0 - 0.972 0.920 1.023 - - 0 - 0.00%
2024-07-15 0 1.130 1.070 1.130 - - 0 0 - 0.972 0.920 0.972 - - 0 - 0.00%
2024-07-12 0 1.130 1.070 1.140 - - 0 0 - 0.972 0.920 0.980 - - 0 - 0.00%
2024-07-11 0 1.130 1.070 1.140 - - 0 0 - 0.972 0.920 0.980 - - 0 - 0.00%
2024-07-10 0 1.130 1.070 1.140 - - 0 0 - 0.972 0.920 0.980 - - 0 - 0.00%
2024-07-09 0 1.130 1.110 1.140 1.120 1.190 45,000 52,000 1.1556 0.972 0.955 0.980 0.963 1.023 52,331 0.9937 -8.13%
2024-07-08 0 1.230 1.180 1.260 - - 0 0 - 1.058 1.015 1.083 - - 0 - 0.00%
2024-07-05 0 1.230 1.180 1.260 - - 0 0 - 1.058 1.015 1.083 - - 0 - 0.00%
2024-07-04 0 1.230 1.170 1.260 - - 0 0 - 1.058 1.006 1.083 - - 0 - 0.00%
2024-07-03 0 1.230 1.200 1.230 1.180 1.230 90,000 106,350 1.1817 1.058 1.032 1.058 1.015 1.058 104,661 1.0161 0.00%
2024-07-02 0 1.230 1.220 1.280 1.230 1.230 7,000 8,610 1.2300 1.058 1.049 1.101 1.058 1.058 8,140 1.0577 -6.11%
2024-06-28 0 1.310 1.170 1.390 - - 0 0 - 1.126 1.006 1.195 - - 0 - 0.00%
2024-06-27 0 1.310 1.180 1.390 - - 0 0 - 1.126 1.015 1.195 - - 0 - 0.00%
2024-06-26 0 1.310 1.220 1.380 - - 0 0 - 1.126 1.049 1.187 - - 0 - 0.00%
2024-06-25 0 1.310 1.200 1.390 - - 0 0 - 1.126 1.032 1.195 - - 0 - 0.00%
2024-06-24 0 1.310 1.180 1.360 - - 0 0 - 1.126 1.015 1.169 - - 0 - 0.00%
2024-06-21 0 1.310 1.180 1.380 - - 0 0 - 1.126 1.015 1.187 - - 0 - 0.00%
2024-06-20 0 1.310 1.190 1.400 - - 0 0 - 1.126 1.023 1.204 - - 0 - 0.00%
2024-06-19 0 1.310 1.270 1.370 - - 0 0 - 1.126 1.092 1.178 - - 0 - 0.00%
2024-06-18 0 1.310 1.310 1.450 1.310 1.420 32,000 42,030 1.3134 1.126 1.126 1.247 1.126 1.221 37,213 1.1294 -9.66%
2024-06-17 0 1.450 1.310 1.490 - - 0 0 - 1.247 1.126 1.281 - - 0 - 0.00%
2024-06-14 0 1.450 1.330 1.450 - - 0 0 - 1.247 1.144 1.247 - - 0 - -3.33%
2024-06-13 0 1.500 1.310 1.550 - - 0 0 - 1.290 1.126 1.333 - - 0 - 0.00%
2024-06-12 0 1.500 1.310 1.500 - - 0 0 - 1.290 1.126 1.290 - - 0 - 0.00%
2024-06-11 0 1.500 1.310 1.500 - - 0 0 - 1.290 1.126 1.290 - - 0 - 0.00%
2024-06-07 0 1.500 1.300 1.500 - - 0 0 - 1.290 1.118 1.290 - - 0 - 0.00%
2024-06-06 0 1.500 1.400 1.500 - - 0 0 - 1.290 1.204 1.290 - - 0 - -2.60%
2024-06-05 0 1.540 1.300 1.540 - - 0 0 - 1.324 1.118 1.324 - - 0 - 0.00%
2024-06-04 0 1.540 1.300 1.540 - - 0 0 - 1.324 1.118 1.324 - - 0 - 0.00%
2024-06-03 0 1.540 1.320 1.540 - - 0 0 - 1.324 1.135 1.324 - - 0 - 0.00%
2024-05-31 0 1.540 1.300 1.540 - - 0 0 - 1.324 1.118 1.324 - - 0 - 0.00%
2024-05-30 0 1.540 1.260 1.540 - - 0 0 - 1.324 1.083 1.324 - - 0 - 0.00%
2024-05-29 0 1.540 - 1.540 - - 0 0 - 1.324 - 1.324 - - 0 - -1.91%
2024-05-28 0 1.570 1.330 1.570 1.600 1.600 1,000 1,600 1.6000 1.350 1.144 1.350 1.376 1.376 1,163 1.3759 12.14%
2024-05-27 0 1.500 1.410 1.570 - - 0 0 - 1.204 1.132 1.260 - - 0 - 0.00%
2024-05-24 0 1.500 1.410 1.560 - - 0 0 - 1.204 1.132 1.252 - - 0 - 0.00%
2024-05-23 0 1.500 1.410 1.550 - - 0 0 - 1.204 1.132 1.244 - - 0 - 0.00%
2024-05-22 0 1.500 1.410 1.570 - - 0 0 - 1.204 1.132 1.260 - - 0 - 0.00%
2024-05-21 0 1.500 1.420 1.500 1.410 1.500 3,000 4,320 1.4400 1.204 1.140 1.204 1.132 1.204 3,738 1.1557 -3.23%
2024-05-20 0 1.550 1.400 1.550 - - 0 0 - 1.244 1.124 1.244 - - 0 - -0.64%
2024-05-17 0 1.560 1.280 1.570 - - 0 0 - 1.252 1.027 1.260 - - 0 - 0.00%
2024-05-16 0 1.560 1.280 1.560 - - 0 0 - 1.252 1.027 1.252 - - 0 - -0.64%
2024-05-14 0 1.570 1.400 1.570 1.570 1.570 1,000 1,570 1.5700 1.260 1.124 1.260 1.260 1.260 1,246 1.2601 0.64%
2024-05-13 0 1.560 1.400 1.570 1.560 1.560 1,000 1,560 1.5600 1.252 1.124 1.260 1.252 1.252 1,246 1.2520 0.65%
2024-05-10 0 1.550 1.400 1.550 - - 0 0 - 1.244 1.124 1.244 - - 0 - 0.00%
2024-05-09 0 1.550 1.400 1.550 1.540 1.550 6,000 9,260 1.5433 1.244 1.124 1.244 1.236 1.244 7,476 1.2387 0.65%
2024-05-08 0 1.540 1.450 1.540 1.530 1.550 22,000 33,680 1.5309 1.236 1.164 1.236 1.228 1.244 27,411 1.2287 0.65%
2024-05-07 0 1.530 1.450 1.530 1.520 1.530 4,000 6,110 1.5275 1.228 1.164 1.228 1.220 1.228 4,984 1.2260 0.00%
2024-05-06 0 1.530 1.400 1.530 1.510 1.550 32,000 48,460 1.5144 1.228 1.124 1.228 1.212 1.244 39,871 1.2154 1.32%
2024-05-03 0 1.510 1.400 1.510 - - 0 0 - 1.212 1.124 1.212 - - 0 - 0.00%
2024-05-02 0 1.510 1.400 1.520 - - 0 0 - 1.212 1.124 1.220 - - 0 - 0.00%
2024-04-30 0 1.510 1.400 1.510 1.510 1.510 1,000 1,510 1.5100 1.212 1.124 1.212 1.212 1.212 1,246 1.2119 0.00%
2024-04-29 0 1.510 1.400 1.510 - - 0 0 - 1.212 1.124 1.212 - - 0 - 0.00%
2024-04-26 0 1.510 1.390 1.510 - - 0 0 - 1.212 1.116 1.212 - - 0 - -1.31%
2024-04-25 0 1.530 1.390 1.530 1.390 1.530 4,000 5,980 1.4950 1.228 1.116 1.228 1.116 1.228 4,984 1.1999 4.08%
2024-04-24 0 1.470 1.420 1.530 - - 0 0 - 1.180 1.140 1.228 - - 0 - 0.00%
2024-04-23 0 1.470 1.320 1.520 - - 0 0 - 1.180 1.059 1.220 - - 0 - 0.00%
2024-04-22 0 1.470 1.320 1.490 1.470 1.520 66,000 98,850 1.4977 1.180 1.059 1.196 1.180 1.220 82,234 1.2021 -1.34%
2024-04-19 0 1.490 1.350 1.500 1.480 1.500 32,000 47,850 1.4953 1.196 1.083 1.204 1.188 1.204 39,871 1.2001 0.00%
2024-04-18 0 1.490 1.320 1.490 1.490 1.500 23,000 34,420 1.4965 1.196 1.059 1.196 1.196 1.204 28,657 1.2011 6.43%
2024-04-17 0 1.400 1.400 1.470 1.400 1.500 152,000 225,380 1.4828 1.124 1.124 1.180 1.124 1.204 189,387 1.1900 -6.67%
2024-04-16 0 1.500 1.400 1.500 - - 0 0 - 1.204 1.124 1.204 - - 0 - 0.00%
2024-04-15 0 1.500 1.400 1.500 1.500 1.500 267,000 400,500 1.5000 1.204 1.124 1.204 1.204 1.204 332,673 1.2039 0.00%
2024-04-12 0 1.500 1.400 1.500 - - 0 0 - 1.204 1.124 1.204 - - 0 - 0.00%
2024-04-11 0 1.500 1.370 1.500 1.370 1.500 62,000 92,170 1.4866 1.204 1.100 1.204 1.100 1.204 77,250 1.1931 3.45%
2024-04-10 0 1.450 1.310 1.450 - - 0 0 - 1.164 1.051 1.164 - - 0 - 0.00%
2024-04-09 0 1.450 1.310 1.450 - - 0 0 - 1.164 1.051 1.164 - - 0 - 0.00%
2024-04-08 0 1.450 1.300 1.450 - - 0 0 - 1.164 1.043 1.164 - - 0 - 0.00%
2024-04-05 0 1.450 1.310 1.450 - - 0 0 - 1.164 1.051 1.164 - - 0 - 0.00%
2024-04-03 0 1.450 1.300 1.490 1.450 1.450 2,000 2,900 1.4500 1.164 1.043 1.196 1.164 1.164 2,492 1.1638 0.69%
2024-04-02 0 1.440 1.380 1.490 - - 0 0 - 1.156 1.108 1.196 - - 0 - 0.00%
2024-03-28 0 1.440 1.350 1.460 - - 0 0 - 1.156 1.083 1.172 - - 0 - 0.00%
2024-03-27 0 1.440 1.300 1.490 - - 0 0 - 1.156 1.043 1.196 - - 0 - 0.00%
2024-03-26 0 1.440 1.300 1.490 - - 0 0 - 1.156 1.043 1.196 - - 0 - 0.00%
2024-03-25 0 1.440 1.300 1.490 - - 0 0 - 1.156 1.043 1.196 - - 0 - 0.00%
2024-03-22 0 1.440 1.320 1.490 - - 0 0 - 1.156 1.059 1.196 - - 0 - 0.00%
2024-03-21 0 1.440 1.300 1.500 1.440 1.440 15,000 21,600 1.4400 1.156 1.043 1.204 1.156 1.156 18,690 1.1557 0.00%
2024-03-20 0 1.440 1.350 1.500 - - 0 0 - 1.156 1.083 1.204 - - 0 - 0.00%
2024-03-19 0 1.440 1.340 1.490 - - 0 0 - 1.156 1.075 1.196 - - 0 - 0.00%
2024-03-18 0 1.440 1.330 1.500 - - 0 0 - 1.156 1.067 1.204 - - 0 - 0.00%
2024-03-15 0 1.440 1.330 1.500 - - 0 0 - 1.156 1.067 1.204 - - 0 - 0.00%
2024-03-14 0 1.440 1.330 1.500 - - 0 0 - 1.156 1.067 1.204 - - 0 - 0.00%
2024-03-13 0 1.440 1.330 1.500 - - 0 0 - 1.156 1.067 1.204 - - 0 - 0.00%
2024-03-12 0 1.440 1.330 1.500 - - 0 0 - 1.156 1.067 1.204 - - 0 - 0.00%
2024-03-11 0 1.440 1.330 1.500 - - 0 0 - 1.156 1.067 1.204 - - 0 - 0.00%
2024-03-08 0 1.440 1.370 1.460 - - 0 0 - 1.156 1.100 1.172 - - 0 - 0.00%
2024-03-07 0 1.440 1.350 1.370 1.320 1.440 54,000 72,390 1.3406 1.156 1.083 1.100 1.059 1.156 67,282 1.0759 -3.36%
2024-03-06 0 1.490 1.360 1.490 - - 0 0 - 1.196 1.092 1.196 - - 0 - -0.67%
2024-03-05 0 1.500 1.360 1.500 1.410 1.500 3,000 4,400 1.4667 1.204 1.092 1.204 1.132 1.204 3,738 1.1771 0.00%
2024-03-04 0 1.500 1.410 1.500 - - 0 0 - 1.204 1.132 1.204 - - 0 - 0.00%
2024-03-01 0 1.500 1.410 1.570 - - 0 0 - 1.204 1.132 1.260 - - 0 - 0.00%
2024-02-29 0 1.500 1.410 1.570 - - 0 0 - 1.204 1.132 1.260 - - 0 - 0.00%
2024-02-28 0 1.500 1.410 1.500 - - 0 0 - 1.204 1.132 1.204 - - 0 - -3.85%
2024-02-27 0 1.560 1.400 1.560 1.560 1.560 1,000 1,560 1.5600 1.252 1.124 1.252 1.252 1.252 1,246 1.2520 0.65%
2024-02-26 0 1.550 1.250 1.570 - - 0 0 - 1.244 1.003 1.260 - - 0 - 0.00%
2024-02-23 0 1.550 - 1.570 - - 0 0 - 1.244 - 1.260 - - 0 - 0.00%
2024-02-22 0 1.550 - 1.570 - - 0 0 - 1.244 - 1.260 - - 0 - 0.00%
2024-02-21 0 1.550 - 1.550 - - 0 0 - 1.244 - 1.244 - - 0 - 0.00%
2024-02-20 0 1.550 - 1.550 - - 0 0 - 1.244 - 1.244 - - 0 - -0.64%
2024-02-19 0 1.560 - 1.560 - - 0 0 - 1.252 - 1.252 - - 0 - 0.00%
2024-02-16 0 1.560 - 1.570 - - 0 0 - 1.252 - 1.260 - - 0 - 0.00%
2024-02-15 0 1.560 1.350 1.560 - - 0 0 - 1.252 1.083 1.252 - - 0 - 0.00%
2024-02-14 0 1.560 - 1.560 - - 0 0 - 1.252 - 1.252 - - 0 - -0.64%
2024-02-09 0 1.570 1.480 1.570 - - 0 0 - 1.260 1.188 1.260 - - 0 - 0.00%
2024-02-08 0 1.570 - 1.570 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
2024-02-07 0 1.570 - 1.570 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
2024-02-06 0 1.570 - 1.570 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
2024-02-05 0 1.570 - 1.570 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
2024-02-02 0 1.570 - 1.570 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
2024-02-01 0 1.570 - 1.570 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
2024-01-31 0 1.570 - 1.570 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
2024-01-30 0 1.570 - 1.570 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
2024-01-29 0 1.570 - 1.570 1.570 1.570 1,000 1,570 1.5700 1.260 - 1.260 1.260 1.260 1,246 1.2601 4.67%
2024-01-26 0 1.500 1.400 1.570 - - 0 0 - 1.204 1.124 1.260 - - 0 - 0.00%
2024-01-25 0 1.500 1.420 1.500 - - 0 0 - 1.204 1.140 1.204 - - 0 - -2.60%
2024-01-24 0 1.540 1.320 1.540 - - 0 0 - 1.236 1.059 1.236 - - 0 - 0.00%
2024-01-23 0 1.540 1.340 1.540 - - 0 0 - 1.236 1.075 1.236 - - 0 - 0.00%
2024-01-22 0 1.540 1.460 1.540 1.400 1.540 5,000 7,400 1.4800 1.236 1.172 1.236 1.124 1.236 6,230 1.1878 0.00%
2024-01-19 0 1.540 - 1.580 - - 0 0 - 1.236 - 1.268 - - 0 - 0.00%
2024-01-18 0 1.540 1.350 1.540 1.490 1.580 4,000 6,160 1.5400 1.236 1.083 1.236 1.196 1.268 4,984 1.2360 -0.65%
2024-01-17 0 1.550 - 1.550 - - 0 0 - 1.244 - 1.244 - - 0 - 0.00%
2024-01-16 0 1.550 - 1.550 - - 0 0 - 1.244 - 1.244 - - 0 - 0.00%
2024-01-15 0 1.550 - 1.550 - - 0 0 - 1.244 - 1.244 - - 0 - 0.00%
2024-01-12 0 1.550 - 1.550 - - 0 0 - 1.244 - 1.244 - - 0 - 0.00%
2024-01-11 0 1.550 1.380 1.550 - - 0 0 - 1.244 1.108 1.244 - - 0 - 0.00%
2024-01-10 0 1.550 1.400 1.550 - - 0 0 - 1.244 1.124 1.244 - - 0 - 0.00%
2024-01-09 0 1.550 - 1.550 - - 0 0 - 1.244 - 1.244 - - 0 - 0.00%
2024-01-08 0 1.550 - 1.550 - - 0 0 - 1.244 - 1.244 - - 0 - -0.64%
2024-01-05 0 1.560 - 1.560 - - 0 0 - 1.252 - 1.252 - - 0 - 0.00%
2024-01-04 0 1.560 1.370 1.560 1.580 1.580 1,000 1,580 1.5800 1.252 1.100 1.252 1.268 1.268 1,246 1.2681 -1.27%
2024-01-03 0 1.580 - 1.580 - - 0 0 - 1.268 - 1.268 - - 0 - 0.00%
2024-01-02 0 1.580 - 1.580 - - 0 0 - 1.268 - 1.268 - - 0 - -0.63%
2023-12-29 0 1.590 1.500 1.590 - - 0 0 - 1.276 1.204 1.276 - - 0 - 0.00%
2023-12-28 0 1.590 1.470 1.590 - - 0 0 - 1.276 1.180 1.276 - - 0 - 0.00%
2023-12-27 0 1.590 1.480 1.590 - - 0 0 - 1.276 1.188 1.276 - - 0 - 0.00%
2023-12-22 0 1.590 1.590 1.600 1.580 1.600 21,000 33,380 1.5895 1.276 1.276 1.284 1.268 1.284 26,165 1.2757 0.00%
2023-12-21 0 1.590 1.520 1.600 1.510 1.610 14,000 21,520 1.5371 1.276 1.220 1.284 1.212 1.292 17,444 1.2337 4.61%
2023-12-20 0 1.520 1.510 1.520 1.500 1.550 922,000 1,401,560 1.5201 1.220 1.212 1.220 1.204 1.244 1,148,782 1.2200 -1.30%
2023-12-19 0 1.540 1.510 1.540 1.500 1.580 1,234,000 1,903,930 1.5429 1.236 1.212 1.236 1.204 1.268 1,537,524 1.2383 1.32%
2023-12-18 0 1.520 1.520 1.540 1.440 1.570 116,000 177,390 1.5292 1.220 1.220 1.236 1.156 1.260 144,532 1.2273 4.83%
2023-12-15 0 1.450 1.450 1.490 1.400 1.500 424,000 616,660 1.4544 1.164 1.164 1.196 1.124 1.204 528,290 1.1673 4.32%
2023-12-14 0 1.390 1.350 1.390 1.390 1.400 49,000 68,480 1.3976 1.116 1.083 1.116 1.116 1.124 61,052 1.1217 0.00%
2023-12-13 0 1.390 1.380 1.390 1.380 1.400 19,000 26,360 1.3874 1.116 1.108 1.116 1.108 1.124 23,673 1.1135 2.21%
2023-12-12 0 1.360 1.350 1.380 - - 0 0 - 1.092 1.083 1.108 - - 0 - 0.00%
2023-12-11 0 1.360 1.360 1.380 1.350 1.350 52,000 70,200 1.3500 1.092 1.092 1.108 1.083 1.083 64,790 1.0835 0.74%
2023-12-08 0 1.350 1.350 1.380 - - 1,000 1,350 1.3500 1.083 1.083 1.108 - - 1,246 1.0835 0.00%
2023-12-07 0 1.350 1.350 1.380 - - 0 0 - 1.083 1.083 1.108 - - 0 - 0.00%
2023-12-06 0 1.350 1.350 1.380 1.350 1.380 102,000 137,730 1.3503 1.083 1.083 1.108 1.083 1.108 127,089 1.0837 0.00%
2023-12-05 0 1.350 1.350 1.380 1.350 1.350 42,000 56,700 1.3500 1.083 1.083 1.108 1.083 1.083 52,331 1.0835 0.00%
2023-12-04 0 1.350 1.350 1.370 1.350 1.350 163,000 220,050 1.3500 1.083 1.083 1.100 1.083 1.083 203,093 1.0835 0.00%
2023-12-01 0 1.350 1.330 1.360 1.330 1.350 73,000 97,110 1.3303 1.083 1.067 1.092 1.067 1.083 90,956 1.0677 -1.46%
2023-11-30 0 1.370 1.290 1.370 - - 0 0 - 1.100 1.035 1.100 - - 0 - 0.00%
2023-11-29 0 1.370 1.290 1.370 - - 0 0 - 1.100 1.035 1.100 - - 0 - 0.00%
2023-11-28 0 1.370 1.290 1.370 - - 0 0 - 1.100 1.035 1.100 - - 0 - 0.00%
2023-11-27 0 1.370 1.320 1.370 1.320 1.370 150,000 202,980 1.3532 1.100 1.059 1.100 1.059 1.100 186,895 1.0861 3.79%
2023-11-24 0 1.320 1.320 1.350 1.320 1.320 70,000 92,400 1.3200 1.059 1.059 1.083 1.059 1.059 87,218 1.0594 0.00%
2023-11-23 0 1.320 1.320 1.330 1.320 1.350 11,000 14,640 1.3309 1.059 1.059 1.067 1.059 1.083 13,706 1.0682 0.00%
2023-11-22 0 1.320 1.320 1.330 1.320 1.320 103,000 135,960 1.3200 1.059 1.059 1.067 1.059 1.059 128,335 1.0594 -0.75%
2023-11-21 0 1.330 1.320 1.330 1.320 1.330 102,000 134,650 1.3201 1.067 1.059 1.067 1.059 1.067 127,089 1.0595 0.76%
2023-11-20 0 1.320 1.260 1.320 1.320 1.320 201,000 265,320 1.3200 1.059 1.011 1.059 1.059 1.059 250,440 1.0594 1.54%
2023-11-17 0 1.300 1.280 1.330 - - 0 0 - 1.043 1.027 1.067 - - 0 - 0.00%
2023-11-16 0 1.300 1.250 1.330 - - 0 0 - 1.043 1.003 1.067 - - 0 - 0.00%
2023-11-15 0 1.300 1.250 1.330 - - 0 0 - 1.043 1.003 1.067 - - 0 - 0.00%
2023-11-14 0 1.300 1.220 1.350 - - 0 0 - 1.043 0.979 1.083 - - 0 - 0.00%
2023-11-13 0 1.300 1.250 1.350 - - 0 0 - 1.043 1.003 1.083 - - 0 - 0.00%
2023-11-10 0 1.300 1.250 1.350 - - 0 0 - 1.043 1.003 1.083 - - 0 - 0.00%
2023-11-09 0 1.300 1.200 1.330 - - 0 0 - 1.043 0.963 1.067 - - 0 - 0.00%
2023-11-08 0 1.300 1.250 1.350 - - 0 0 - 1.043 1.003 1.083 - - 0 - 0.00%
2023-11-07 0 1.300 1.270 1.350 - - 0 0 - 1.043 1.019 1.083 - - 0 - 0.00%
2023-11-06 0 1.300 1.300 1.350 1.250 1.330 66,000 87,700 1.3288 1.043 1.043 1.083 1.003 1.067 82,234 1.0665 -2.26%
2023-11-03 0 1.330 1.250 1.350 - - 0 0 - 1.067 1.003 1.083 - - 0 - 0.00%
2023-11-02 0 1.330 1.250 1.350 - - 0 0 - 1.067 1.003 1.083 - - 0 - 0.00%
2023-11-01 0 1.330 1.200 1.350 - - 0 0 - 1.067 0.963 1.083 - - 0 - 0.00%
2023-10-31 0 1.330 1.200 1.350 - - 0 0 - 1.067 0.963 1.083 - - 0 - 0.00%
2023-10-30 0 1.330 1.200 1.330 1.330 1.330 75,000 99,750 1.3300 1.067 0.963 1.067 1.067 1.067 93,448 1.0674 0.00%
2023-10-27 0 1.330 1.200 1.330 - - 0 0 - 1.067 0.963 1.067 - - 0 - 0.00%
2023-10-26 0 1.330 1.180 1.330 1.320 1.330 50,000 66,370 1.3274 1.067 0.947 1.067 1.059 1.067 62,298 1.0654 0.76%
2023-10-25 0 1.320 1.200 1.330 - - 0 0 - 1.059 0.963 1.067 - - 0 - 0.00%
2023-10-24 0 1.320 1.190 1.320 - - 0 0 - 1.059 0.955 1.059 - - 0 - 0.00%
2023-10-20 0 1.320 1.180 1.330 - - 0 0 - 1.059 0.947 1.067 - - 0 - 0.00%
2023-10-19 0 1.320 1.200 1.330 - - 0 0 - 1.059 0.963 1.067 - - 0 - 0.00%
2023-10-18 0 1.320 1.190 1.320 - - 0 0 - 1.059 0.955 1.059 - - 0 - 0.00%
2023-10-17 0 1.320 1.200 1.330 - - 0 0 - 1.059 0.963 1.067 - - 0 - 0.00%
2023-10-16 0 1.320 1.180 1.330 - - 0 0 - 1.059 0.947 1.067 - - 0 - 0.00%
2023-10-13 0 1.320 1.160 1.330 - - 0 0 - 1.059 0.931 1.067 - - 0 - 0.00%
2023-10-12 0 1.320 1.230 1.330 - - 0 0 - 1.059 0.987 1.067 - - 0 - 0.00%
2023-10-11 0 1.320 1.260 1.330 - - 0 0 - 1.059 1.011 1.067 - - 0 - 0.00%
2023-10-10 0 1.320 1.260 1.290 1.220 1.330 26,000 33,150 1.2750 1.059 1.011 1.035 0.979 1.067 32,395 1.0233 -0.75%
2023-10-09 0 1.330 1.250 1.330 - - 0 0 - 1.067 1.003 1.067 - - 0 - 0.00%
2023-10-06 0 1.330 1.240 1.330 1.330 1.330 81,000 107,730 1.3300 1.067 0.995 1.067 1.067 1.067 100,923 1.0674 0.00%
2023-10-05 0 1.330 1.270 1.340 1.250 1.330 114,000 143,620 1.2598 1.067 1.019 1.075 1.003 1.067 142,040 1.0111 9.92%
2023-10-04 0 1.210 1.210 1.330 1.160 1.250 22,000 26,610 1.2095 0.971 0.971 1.067 0.931 1.003 27,411 0.9708 1.68%
2023-10-03 0 1.190 1.190 1.260 1.180 1.230 20,000 24,550 1.2275 0.955 0.955 1.011 0.947 0.987 24,919 0.9852 -4.80%
2023-09-29 0 1.250 1.250 1.340 1.180 1.250 41,000 49,330 1.2032 1.003 1.003 1.075 0.947 1.003 51,085 0.9657 0.81%
2023-09-28 0 1.240 1.230 1.350 - - 0 0 - 0.995 0.987 1.083 - - 0 - 0.00%
2023-09-27 0 1.240 1.230 1.350 - - 0 0 - 0.995 0.987 1.083 - - 0 - 0.00%
2023-09-26 0 1.240 1.240 1.340 1.240 1.240 4,000 4,960 1.2400 0.995 0.995 1.075 0.995 0.995 4,984 0.9952 -4.62%
2023-09-25 0 1.300 1.230 1.350 - - 0 0 - 1.043 0.987 1.083 - - 0 - 0.00%
2023-09-22 0 1.300 1.230 1.350 - - 0 0 - 1.043 0.987 1.083 - - 0 - 0.00%
2023-09-21 0 1.300 1.250 1.350 - - 0 0 - 1.043 1.003 1.083 - - 0 - 0.00%
2023-09-20 0 1.300 1.230 1.340 1.230 1.340 34,000 44,170 1.2991 1.043 0.987 1.075 0.987 1.075 42,363 1.0427 3.17%
2023-09-19 0 1.260 1.230 1.350 - - 0 0 - 1.011 0.987 1.083 - - 0 - 0.00%
2023-09-18 0 1.260 1.210 1.350 - - 0 0 - 1.011 0.971 1.083 - - 0 - 0.00%
2023-09-15 0 1.260 1.190 1.380 - - 0 0 - 1.011 0.955 1.108 - - 0 - 0.00%
2023-09-14 0 1.260 1.190 1.370 - - 0 0 - 1.011 0.955 1.100 - - 0 - 0.00%
2023-09-13 0 1.260 1.260 1.350 1.240 1.380 652,000 828,000 1.2699 1.011 1.011 1.083 0.995 1.108 812,371 1.0192 -5.97%
2023-09-12 0 1.340 1.230 1.370 - - 0 0 - 1.075 0.987 1.100 - - 0 - 0.00%
2023-09-11 0 1.340 1.290 1.390 1.250 1.350 124,000 167,090 1.3475 1.075 1.035 1.116 1.003 1.083 154,500 1.0815 -0.74%
2023-09-07 0 1.350 1.260 1.350 - - 0 0 - 1.083 1.011 1.083 - - 0 - -0.74%
2023-09-06 0 1.360 1.230 1.370 1.190 1.360 187,000 254,150 1.3591 1.092 0.987 1.100 0.955 1.092 232,996 1.0908 -1.45%
2023-09-05 0 1.380 1.250 1.380 - - 0 0 - 1.108 1.003 1.108 - - 0 - 0.00%
2023-09-04 0 1.380 1.170 1.390 - - 0 0 - 1.108 0.939 1.116 - - 0 - 0.00%
2023-08-31 0 1.380 1.140 1.390 - - 0 0 - 1.108 0.915 1.116 - - 0 - 0.00%
2023-08-30 0 1.380 1.200 1.390 - - 0 0 - 1.108 0.963 1.116 - - 0 - 0.00%
2023-08-29 0 1.380 1.280 1.390 - - 0 0 - 1.108 1.027 1.116 - - 0 - 0.00%
2023-08-28 0 1.380 1.250 1.390 1.340 1.450 106,000 142,680 1.3460 1.108 1.003 1.116 1.075 1.164 132,073 1.0803 4.55%
2023-08-25 0 1.320 1.290 1.320 1.290 1.460 22,000 28,610 1.3005 1.059 1.035 1.059 1.035 1.172 27,411 1.0437 2.33%
2023-08-24 0 1.290 1.290 1.330 1.290 1.330 68,000 87,760 1.2906 1.035 1.035 1.067 1.035 1.067 84,726 1.0358 0.00%
2023-08-23 0 1.290 1.200 1.320 - - 0 0 - 1.035 0.963 1.059 - - 0 - 0.00%
2023-08-22 0 1.290 1.200 1.310 1.280 1.290 46,000 59,080 1.2843 1.035 0.963 1.051 1.027 1.035 57,315 1.0308 0.00%
2023-08-21 0 1.290 1.240 1.290 1.260 1.290 56,000 70,870 1.2655 1.035 0.995 1.035 1.011 1.035 69,774 1.0157 4.03%
2023-08-18 0 1.240 1.170 1.240 1.240 1.240 4,000 4,960 1.2400 0.995 0.939 0.995 0.995 0.995 4,984 0.9952 -3.88%
2023-08-17 0 1.290 1.170 1.300 1.200 1.290 51,000 61,290 1.2018 1.035 0.939 1.043 0.963 1.035 63,544 0.9645 5.74%
2023-08-16 0 1.220 1.220 1.280 1.220 1.250 983,000 1,200,220 1.2210 0.979 0.979 1.027 0.979 1.003 1,224,786 0.9799 -2.40%
2023-08-15 0 1.250 1.170 1.250 - - 0 0 - 1.003 0.939 1.003 - - 0 - 0.00%
2023-08-14 0 1.250 1.180 1.250 - - 0 0 - 1.003 0.947 1.003 - - 0 - 0.00%
2023-08-11 0 1.250 1.180 1.250 - - 0 0 - 1.003 0.947 1.003 - - 0 - 0.00%
2023-08-10 0 1.250 1.180 1.300 1.250 1.250 10,000 12,500 1.2500 1.003 0.947 1.043 1.003 1.003 12,460 1.0032 0.00%
2023-08-09 0 1.250 1.210 1.250 1.150 1.250 109,000 130,400 1.1963 1.003 0.971 1.003 0.923 1.003 135,810 0.9602 2.46%
2023-08-08 0 1.220 1.220 1.300 1.170 1.220 11,000 12,920 1.1745 0.979 0.979 1.043 0.939 0.979 13,706 0.9427 0.00%
2023-08-07 0 1.220 1.160 1.320 - - 0 0 - 0.979 0.931 1.059 - - 0 - 0.00%
2023-08-04 0 1.220 1.160 1.330 - - 0 0 - 0.979 0.931 1.067 - - 0 - 0.00%
2023-08-03 0 1.220 1.160 1.330 - - 0 0 - 0.979 0.931 1.067 - - 0 - 0.00%
2023-08-02 0 1.220 1.160 1.300 - - 0 0 - 0.979 0.931 1.043 - - 0 - 0.00%
2023-08-01 0 1.220 1.150 1.330 - - 0 0 - 0.979 0.923 1.067 - - 0 - 0.00%
2023-07-31 0 1.220 1.210 1.310 1.160 1.220 2,000 2,380 1.1900 0.979 0.971 1.051 0.931 0.979 2,492 0.9551 -0.81%
2023-07-28 0 1.230 1.230 1.330 - - 0 0 - 0.987 0.987 1.067 - - 0 - 0.00%
2023-07-27 0 1.230 1.220 1.320 - - 0 0 - 0.987 0.979 1.059 - - 0 - 0.00%
2023-07-26 0 1.230 1.200 1.330 - - 0 0 - 0.987 0.963 1.067 - - 0 - 0.00%
2023-07-25 0 1.230 1.230 1.310 1.230 1.240 38,000 46,830 1.2324 0.987 0.987 1.051 0.987 0.995 47,347 0.9891 2.50%
2023-07-24 0 1.200 1.110 1.260 - - 0 0 - 0.963 0.891 1.011 - - 0 - 0.00%
2023-07-21 0 1.200 1.120 1.280 - - 0 0 - 0.963 0.899 1.027 - - 0 - 0.00%
2023-07-20 0 1.200 1.200 1.290 - - 0 0 - 0.963 0.963 1.035 - - 0 - 1.69%
2023-07-19 0 1.180 1.180 1.280 1.130 1.150 8,000 9,150 1.1438 0.947 0.947 1.027 0.907 0.923 9,968 0.9180 -3.28%
2023-07-18 0 1.220 1.220 1.320 1.210 1.350 50,000 63,590 1.2718 0.979 0.979 1.059 0.971 1.083 62,298 1.0207 0.83%
2023-07-14 0 1.260 1.250 1.320 1.250 1.260 37,000 46,610 1.2597 0.971 0.963 1.017 0.963 0.971 48,006 0.9709 0.00%
2023-07-13 0 1.260 1.200 1.280 1.130 1.260 315,000 374,540 1.1890 0.971 0.925 0.987 0.871 0.971 408,698 0.9164 7.69%
2023-07-12 0 1.170 1.160 1.280 1.140 1.140 2,000 2,280 1.1400 0.902 0.894 0.987 0.879 0.879 2,595 0.8786 -0.85%
2023-07-11 0 1.180 1.180 1.320 1.140 1.140 2,000 2,280 1.1400 0.909 0.909 1.017 0.879 0.879 2,595 0.8786 -4.07%
2023-07-10 0 1.230 1.220 1.320 1.220 1.220 1,000 1,220 1.2200 0.948 0.940 1.017 0.940 0.940 1,297 0.9403 -6.82%
2023-07-07 0 1.320 1.220 1.350 - - 0 0 - 1.017 0.940 1.040 - - 0 - 0.00%
2023-07-06 0 1.320 1.220 1.350 - - 0 0 - 1.017 0.940 1.040 - - 0 - 0.00%
2023-07-05 0 1.320 1.230 1.350 - - 0 0 - 1.017 0.948 1.040 - - 0 - 0.00%
2023-07-04 0 1.320 1.220 1.340 - - 0 0 - 1.017 0.940 1.033 - - 0 - 0.00%
2023-07-03 0 1.320 1.200 1.350 - - 0 0 - 1.017 0.925 1.040 - - 0 - 0.00%
2023-06-30 0 1.320 1.200 1.350 1.320 1.320 1,000 1,320 1.3200 1.017 0.925 1.040 1.017 1.017 1,297 1.0174 8.20%
2023-06-29 0 1.220 1.110 1.320 - - 0 0 - 0.940 0.856 1.017 - - 0 - 0.00%
2023-06-28 0 1.220 1.110 1.320 - - 0 0 - 0.940 0.856 1.017 - - 0 - 0.00%
2023-06-27 0 1.220 1.210 1.320 1.220 1.220 4,000 4,880 1.2200 0.940 0.933 1.017 0.940 0.940 5,190 0.9403 -3.17%
2023-06-26 0 1.260 1.220 1.350 - - 0 0 - 0.971 0.940 1.040 - - 0 - 0.00%
2023-06-23 0 1.260 1.220 1.350 - - 0 0 - 0.971 0.940 1.040 - - 0 - 0.00%
2023-06-21 0 1.260 1.220 1.350 1.260 1.260 6,000 7,560 1.2600 0.971 0.940 1.040 0.971 0.971 7,785 0.9711 -5.97%
2023-06-20 0 1.340 1.240 1.340 1.210 1.340 5,000 6,570 1.3140 1.033 0.956 1.033 0.933 1.033 6,487 1.0128 0.00%
2023-06-19 0 1.340 1.270 1.350 - - 0 0 - 1.033 0.979 1.040 - - 0 - -2.19%
2023-06-16 0 1.370 1.280 1.370 1.370 1.370 1,000 1,370 1.3700 1.056 0.987 1.056 1.056 1.056 1,297 1.0559 5.38%
2023-06-15 0 1.300 1.200 1.380 - - 0 0 - 1.002 0.925 1.064 - - 0 - 0.00%
2023-06-14 0 1.300 1.280 1.330 1.280 1.370 141,000 183,520 1.3016 1.002 0.987 1.025 0.987 1.056 182,941 1.0032 -2.99%
2023-06-13 0 1.340 1.310 1.350 1.260 1.350 45,000 57,190 1.2709 1.033 1.010 1.040 0.971 1.040 58,385 0.9795 0.00%
2023-06-12 0 1.340 1.250 1.340 1.190 1.340 3,000 3,870 1.2900 1.033 0.963 1.033 0.917 1.033 3,892 0.9943 2.29%
2023-06-09 0 1.310 1.310 1.380 1.300 1.370 129,000 171,220 1.3273 1.010 1.010 1.064 1.002 1.056 167,372 1.0230 -1.50%
2023-06-08 0 1.330 1.260 1.330 1.320 1.330 48,000 63,370 1.3202 1.025 0.971 1.025 1.017 1.025 62,278 1.0175 0.76%
2023-06-07 0 1.320 1.290 1.320 1.280 1.330 97,000 127,940 1.3190 1.017 0.994 1.017 0.987 1.025 125,853 1.0166 3.94%
2023-06-06 0 1.270 1.250 1.390 1.270 1.320 46,000 60,420 1.3135 0.979 0.963 1.071 0.979 1.017 59,683 1.0124 -2.31%
2023-06-05 0 1.300 1.200 1.320 1.280 1.300 42,000 54,180 1.2900 1.002 0.925 1.017 0.987 1.002 54,493 0.9943 4.00%
2023-06-02 0 1.250 1.160 1.290 - - 0 0 - 0.963 0.894 0.994 - - 0 - 0.00%
2023-06-01 0 1.250 1.200 1.290 - - 0 0 - 0.963 0.925 0.994 - - 0 - -3.10%
2023-05-31 0 1.290 1.220 1.290 - - 0 0 - 0.994 0.940 0.994 - - 0 - 0.00%
2023-05-30 0 1.290 1.200 1.290 - - 0 0 - 0.994 0.925 0.994 - - 0 - 0.00%
2023-05-29 0 1.290 1.270 1.290 1.160 1.290 274,000 347,940 1.2699 0.994 0.979 0.994 0.894 0.994 355,502 0.9787 1.57%
2023-05-25 0 1.270 1.230 1.270 1.210 1.270 32,000 39,980 1.2494 0.979 0.948 0.979 0.933 0.979 41,519 0.9629 0.00%
2023-05-24 0 1.270 1.250 1.280 1.250 1.300 45,000 57,090 1.2687 0.979 0.963 0.987 0.963 1.002 58,385 0.9778 1.60%
2023-05-23 0 1.250 1.250 1.270 1.250 1.250 50,000 62,500 1.2500 0.963 0.963 0.979 0.963 0.963 64,873 0.9634 0.00%
2023-05-22 0 1.250 1.200 1.250 1.200 1.250 51,000 63,410 1.2433 0.963 0.925 0.963 0.925 0.963 66,170 0.9583 1.63%
2023-05-19 0 1.230 1.210 1.230 1.200 1.250 302,000 369,880 1.2248 0.948 0.933 0.948 0.925 0.963 391,831 0.9440 -0.81%
2023-05-18 0 1.240 1.130 1.240 - - 0 0 - 0.956 0.871 0.956 - - 0 - 0.00%
2023-05-17 0 1.240 1.130 1.240 - - 0 0 - 0.956 0.871 0.956 - - 0 - 0.00%
2023-05-16 0 1.240 1.180 1.240 1.180 1.240 3,000 3,600 1.2000 0.956 0.909 0.956 0.909 0.956 3,892 0.9249 10.71%
2023-05-15 0 1.120 1.050 1.240 - - 0 0 - 0.863 0.809 0.956 - - 0 - 0.00%
2023-05-12 0 1.120 1.120 1.240 - - 0 0 - 0.863 0.863 0.956 - - 0 - 0.00%
2023-05-11 0 1.120 1.120 1.230 1.100 1.200 53,000 63,480 1.1977 0.863 0.863 0.948 0.848 0.925 68,765 0.9231 -1.75%
2023-05-10 0 1.140 1.140 1.210 - - 0 0 - 0.879 0.879 0.933 - - 0 - 0.00%
2023-05-09 0 1.140 1.140 1.210 - - 0 0 - 0.879 0.879 0.933 - - 0 - 0.00%
2023-05-08 0 1.140 1.140 1.210 1.110 1.240 53,000 63,460 1.1974 0.879 0.879 0.933 0.856 0.956 68,765 0.9229 -5.00%
2023-05-05 0 1.200 1.100 1.200 - - 0 0 - 0.925 0.848 0.925 - - 0 - 0.00%
2023-05-04 0 1.200 1.110 1.210 - - 0 0 - 0.925 0.856 0.933 - - 0 - 0.00%
2023-05-03 0 1.200 1.130 1.270 - - 0 0 - 0.925 0.871 0.979 - - 0 - 0.00%
2023-05-02 0 1.200 1.100 1.270 - - 0 0 - 0.925 0.848 0.979 - - 0 - 0.00%
2023-04-28 0 1.200 1.200 1.240 1.140 1.280 117,000 140,420 1.2002 0.925 0.925 0.956 0.879 0.987 151,802 0.9250 0.00%
2023-04-27 0 1.200 1.100 1.200 1.120 1.210 203,000 243,530 1.1997 0.925 0.848 0.925 0.863 0.933 263,383 0.9246 0.00%
2023-04-26 0 1.200 1.080 1.210 - - 0 0 - 0.925 0.832 0.933 - - 0 - 0.00%
2023-04-25 0 1.200 1.100 1.220 1.190 1.200 82,000 98,180 1.1973 0.925 0.848 0.940 0.917 0.925 106,391 0.9228 0.00%
2023-04-24 0 1.200 1.100 1.210 - - 0 0 - 0.925 0.848 0.933 - - 0 - 0.00%
2023-04-21 0 1.200 1.200 1.280 1.200 1.290 452,000 543,150 1.2017 0.925 0.925 0.987 0.925 0.994 586,449 0.9262 -0.83%
2023-04-20 0 1.210 1.090 1.220 1.060 1.210 493,000 582,200 1.1809 0.933 0.840 0.940 0.817 0.933 639,645 0.9102 3.42%
2023-04-19 0 1.170 1.080 1.170 - - 0 0 - 0.902 0.832 0.902 - - 0 - 0.00%
2023-04-18 0 1.170 1.130 1.190 1.150 1.190 128,000 150,650 1.1770 0.902 0.871 0.917 0.886 0.917 166,074 0.9071 1.74%
2023-04-17 0 1.150 1.110 1.190 - - 0 0 - 0.886 0.856 0.917 - - 0 - 0.00%
2023-04-14 0 1.150 1.050 1.170 - - 0 0 - 0.886 0.809 0.902 - - 0 - 0.00%
2023-04-13 0 1.150 1.100 1.190 - - 0 0 - 0.886 0.848 0.917 - - 0 - 0.00%
2023-04-12 0 1.150 1.140 1.150 1.140 1.150 127,000 145,720 1.1474 0.886 0.879 0.886 0.879 0.886 164,777 0.8843 1.77%
2023-04-11 0 1.130 1.130 1.140 1.130 1.130 26,000 29,380 1.1300 0.871 0.871 0.879 0.871 0.871 33,734 0.8709 0.00%
2023-04-06 0 1.130 1.090 1.130 1.030 1.160 20,000 22,580 1.1290 0.871 0.840 0.871 0.794 0.894 25,949 0.8702 3.67%
2023-04-04 0 1.090 1.070 1.150 1.080 1.090 11,000 12,030 1.0936 0.840 0.825 0.886 0.832 0.840 14,272 0.8429 1.87%
2023-04-03 0 1.070 1.050 1.150 - - 0 0 - 0.825 0.809 0.886 - - 0 - 0.00%
2023-03-31 0 1.070 1.070 1.090 1.070 1.090 176,000 189,370 1.0760 0.825 0.825 0.840 0.825 0.840 228,352 0.8293 0.94%
2023-03-30 0 1.060 1.040 1.070 1.040 1.040 29,000 30,160 1.0400 0.817 0.802 0.825 0.802 0.802 37,626 0.8016 -0.93%
2023-03-29 0 1.070 1.040 1.070 1.040 1.070 41,000 42,670 1.0407 0.825 0.802 0.825 0.802 0.825 53,196 0.8021 1.90%
2023-03-28 0 1.050 1.040 1.060 1.030 1.050 251,000 261,060 1.0401 0.809 0.802 0.817 0.794 0.809 325,661 0.8016 0.96%
2023-03-27 0 1.040 1.040 1.070 1.040 1.040 61,000 63,440 1.0400 0.802 0.802 0.825 0.802 0.802 79,145 0.8016 0.00%
2023-03-24 0 1.040 1.030 1.070 1.030 1.040 64,000 66,230 1.0348 0.802 0.794 0.825 0.794 0.802 83,037 0.7976 0.00%
2023-03-23 0 1.040 1.040 1.070 1.030 1.040 81,000 83,730 1.0337 0.802 0.802 0.825 0.794 0.802 105,094 0.7967 0.00%
2023-03-22 0 1.040 1.040 1.070 1.030 1.040 148,000 152,940 1.0334 0.802 0.802 0.825 0.794 0.802 192,023 0.7965 0.97%
2023-03-21 0 1.030 1.030 1.040 1.020 1.040 361,000 373,880 1.0357 0.794 0.794 0.802 0.786 0.802 468,381 0.7982 0.00%
2023-03-20 0 1.030 1.020 1.030 1.030 1.030 70,000 72,100 1.0300 0.794 0.786 0.794 0.794 0.794 90,822 0.7939 0.00%
2023-03-17 0 1.030 1.020 1.050 - - 0 0 - 0.794 0.786 0.809 - - 0 - -0.96%
2023-03-16 0 1.040 1.030 1.050 1.050 1.050 130,000 136,500 1.0500 0.802 0.794 0.809 0.809 0.809 168,669 0.8093 -1.89%
2023-03-15 0 1.060 1.060 1.070 1.050 1.060 80,000 84,200 1.0525 0.817 0.817 0.825 0.809 0.817 103,796 0.8112 0.95%
2023-03-14 0 1.050 1.030 1.050 1.050 1.050 2,000 2,100 1.0500 0.809 0.794 0.809 0.809 0.809 2,595 0.8093 0.00%
2023-03-13 0 1.050 1.020 1.050 1.050 1.060 81,000 85,060 1.0501 0.809 0.786 0.809 0.809 0.817 105,094 0.8094 0.00%
2023-03-10 0 1.050 1.010 1.050 - - 0 0 - 0.809 0.778 0.809 - - 0 - 0.00%
2023-03-09 0 1.050 1.050 1.060 1.050 1.050 94,000 98,700 1.0500 0.809 0.809 0.817 0.809 0.809 121,961 0.8093 0.96%
2023-03-08 0 1.040 1.030 1.040 1.030 1.050 261,000 270,020 1.0346 0.802 0.794 0.802 0.794 0.809 338,635 0.7974 0.00%
2023-03-07 0 1.040 1.030 1.050 1.060 1.060 2,000 2,120 1.0600 0.802 0.794 0.809 0.817 0.817 2,595 0.8170 -1.89%
2023-03-06 0 1.060 1.060 1.070 1.040 1.060 260,000 273,850 1.0533 0.817 0.817 0.825 0.802 0.817 337,338 0.8118 1.92%
2023-03-03 0 1.040 1.030 1.040 - - 0 0 - 0.802 0.794 0.802 - - 0 - 0.00%
2023-03-02 0 1.040 1.030 1.040 1.040 1.050 47,000 49,110 1.0449 0.802 0.794 0.802 0.802 0.809 60,980 0.8053 0.97%
2023-03-01 0 1.030 1.030 1.050 1.010 1.040 841,000 853,160 1.0145 0.794 0.794 0.809 0.778 0.802 1,091,159 0.7819 0.00%
2023-02-28 0 1.030 1.010 1.030 - - 0 0 - 0.794 0.778 0.794 - - 0 - 0.00%
2023-02-27 0 1.030 1.030 1.060 1.030 1.040 201,000 207,040 1.0300 0.794 0.794 0.817 0.794 0.802 260,788 0.7939 0.00%
2023-02-24 0 1.030 1.020 1.030 1.020 1.030 31,000 31,920 1.0297 0.794 0.786 0.794 0.786 0.794 40,221 0.7936 -1.90%
2023-02-23 0 1.050 1.050 1.060 1.050 1.050 20,000 21,000 1.0500 0.809 0.809 0.817 0.809 0.809 25,949 0.8093 0.00%
2023-02-22 0 1.050 1.030 1.050 - - 0 0 - 0.809 0.794 0.809 - - 0 - 0.00%
2023-02-21 0 1.050 1.050 1.070 1.050 1.050 119,000 124,950 1.0500 0.809 0.809 0.825 0.809 0.809 154,397 0.8093 0.00%
2023-02-20 0 1.050 1.050 1.060 1.050 1.060 227,000 240,600 1.0599 0.809 0.809 0.817 0.809 0.817 294,522 0.8169 -1.87%
2023-02-17 0 1.070 1.050 1.070 - - 0 0 - 0.825 0.809 0.825 - - 0 - 0.00%
2023-02-16 0 1.070 1.050 1.060 1.060 1.070 15,000 15,910 1.0607 0.825 0.809 0.817 0.817 0.825 19,462 0.8175 0.94%
2023-02-15 0 1.060 1.060 1.090 1.060 1.060 40,000 42,400 1.0600 0.817 0.817 0.840 0.817 0.817 51,898 0.8170 0.00%
2023-02-14 0 1.060 1.060 1.070 1.050 1.080 35,000 37,180 1.0623 0.817 0.817 0.825 0.809 0.832 45,411 0.8187 -1.85%
2023-02-13 0 1.080 1.060 1.080 1.020 1.080 263,000 278,010 1.0571 0.832 0.817 0.832 0.786 0.832 341,230 0.8147 0.93%
2023-02-10 0 1.070 1.050 1.070 1.050 1.070 183,000 192,170 1.0501 0.825 0.809 0.825 0.809 0.825 237,434 0.8094 0.94%
2023-02-09 0 1.060 1.040 1.070 1.040 1.060 200,000 210,100 1.0505 0.817 0.802 0.825 0.802 0.817 259,491 0.8097 0.95%
2023-02-08 0 1.050 1.030 1.050 1.030 1.060 360,000 376,030 1.0445 0.809 0.794 0.809 0.794 0.817 467,083 0.8051 0.00%
2023-02-07 0 1.050 1.030 1.050 1.030 1.050 71,000 74,280 1.0462 0.809 0.794 0.809 0.794 0.809 92,119 0.8063 3.96%
2023-02-06 0 1.010 1.010 1.030 1.000 1.110 2,123,000 2,170,500 1.0224 0.778 0.778 0.794 0.771 0.856 2,754,495 0.7880 -6.48%
2023-02-03 0 1.080 1.050 1.080 - - 0 0 - 0.832 0.809 0.832 - - 0 - 0.00%
2023-02-02 0 1.080 1.070 1.090 1.050 1.080 171,000 182,810 1.0691 0.832 0.825 0.840 0.809 0.832 221,865 0.8240 0.00%
2023-02-01 0 1.080 1.060 1.090 1.060 1.090 60,000 64,790 1.0798 0.832 0.817 0.840 0.817 0.840 77,847 0.8323 -1.82%
2023-01-31 0 1.100 1.080 1.130 1.080 1.100 258,000 282,620 1.0954 0.848 0.832 0.871 0.832 0.848 334,743 0.8443 -0.90%
2023-01-30 0 1.110 1.050 1.110 1.060 1.110 221,000 240,690 1.0891 0.856 0.809 0.856 0.817 0.856 286,737 0.8394 1.83%
2023-01-27 0 1.090 1.080 1.090 1.090 1.100 41,000 44,920 1.0956 0.840 0.832 0.840 0.840 0.848 53,196 0.8444 -1.80%
2023-01-26 0 1.110 1.110 1.160 1.060 1.060 18,000 19,080 1.0600 0.856 0.856 0.894 0.817 0.817 23,354 0.8170 -2.63%
2023-01-20 0 1.140 1.120 1.210 - - 0 0 - 0.879 0.863 0.933 - - 0 - 0.00%
2023-01-19 0 1.140 1.140 1.210 1.130 1.200 87,000 104,330 1.1992 0.879 0.879 0.933 0.871 0.925 112,878 0.9243 -5.00%
2023-01-18 0 1.200 1.110 1.200 - - 0 0 - 0.925 0.856 0.925 - - 0 - 0.00%
2023-01-17 0 1.200 1.110 1.200 1.180 1.200 216,000 256,080 1.1856 0.925 0.856 0.925 0.909 0.925 280,250 0.9138 3.45%
2023-01-16 0 1.160 1.060 1.180 1.170 1.190 82,000 96,880 1.1815 0.894 0.817 0.909 0.902 0.917 106,391 0.9106 -2.52%
2023-01-13 0 1.190 1.150 1.190 1.090 1.210 314,000 355,500 1.1322 0.917 0.886 0.917 0.840 0.933 407,401 0.8726 9.17%
2023-01-12 0 1.090 1.030 1.090 - - 0 0 - 0.840 0.794 0.840 - - 0 - 0.00%
2023-01-11 0 1.090 1.030 1.090 1.090 1.090 25,000 27,250 1.0900 0.840 0.794 0.840 0.840 0.840 32,436 0.8401 0.00%
2023-01-10 0 1.090 1.030 1.090 1.070 1.090 35,000 38,090 1.0883 0.840 0.794 0.840 0.825 0.840 45,411 0.8388 0.00%
2023-01-09 0 1.090 1.080 1.090 1.010 1.100 76,000 80,130 1.0543 0.840 0.832 0.840 0.778 0.848 98,607 0.8126 9.00%
2023-01-06 0 1.000 0.990 1.010 0.980 1.000 222,000 221,190 0.9964 0.771 0.763 0.778 0.755 0.771 288,035 0.7679 1.01%
2023-01-05 0 0.990 0.980 0.990 0.940 0.990 687,000 660,810 0.9619 0.763 0.755 0.763 0.724 0.763 891,351 0.7414 -1.00%
2023-01-04 0 1.000 0.990 1.010 0.990 0.990 101,000 99,990 0.9900 0.771 0.763 0.778 0.763 0.763 131,043 0.7630 2.04%
2023-01-03 0 0.980 0.980 0.990 0.970 0.970 10,000 9,700 0.9700 0.755 0.755 0.763 0.748 0.748 12,975 0.7476 -1.01%
2022-12-30 0 0.990 0.980 0.990 - - 0 0 - 0.763 0.755 0.763 - - 0 - 0.00%
2022-12-29 0 0.990 0.980 0.990 - - 0 0 - 0.763 0.755 0.763 - - 0 - 0.00%
2022-12-28 0 0.990 0.980 1.000 0.970 0.980 105,000 102,080 0.9722 0.763 0.755 0.771 0.748 0.755 136,233 0.7493 0.00%
2022-12-23 0 0.990 0.970 1.000 - - 0 0 - 0.763 0.748 0.771 - - 0 - 0.00%
2022-12-22 0 0.990 0.980 1.010 - - 0 0 - 0.763 0.755 0.778 - - 0 - 0.00%
2022-12-21 0 0.990 0.980 1.000 - - 0 0 - 0.763 0.755 0.771 - - 0 - 0.00%
2022-12-20 0 0.990 0.970 1.000 0.980 0.980 8,000 7,840 0.9800 0.763 0.748 0.771 0.755 0.755 10,380 0.7553 -1.98%
2022-12-19 0 1.010 0.980 1.070 - - 0 0 - 0.778 0.755 0.825 - - 0 - 0.00%
2022-12-16 0 1.010 1.010 1.070 1.010 1.010 7,000 7,070 1.0100 0.778 0.778 0.825 0.778 0.778 9,082 0.7784 0.00%
2022-12-15 0 1.010 1.000 1.020 0.980 1.030 7,000 6,950 0.9929 0.778 0.771 0.786 0.755 0.794 9,082 0.7652 1.00%
2022-12-14 0 1.000 0.980 1.000 0.970 1.000 85,000 84,110 0.9895 0.771 0.755 0.771 0.748 0.771 110,284 0.7627 2.04%
2022-12-13 0 0.980 0.970 0.980 0.970 0.990 510,000 500,630 0.9816 0.755 0.748 0.755 0.748 0.763 661,702 0.7566 0.00%
2022-12-12 0 0.980 0.980 1.000 0.980 1.000 628,000 626,000 0.9968 0.755 0.755 0.771 0.755 0.771 814,801 0.7683 -1.01%
2022-12-09 0 0.990 0.990 1.000 0.990 1.000 123,000 121,780 0.9901 0.763 0.763 0.771 0.763 0.771 159,587 0.7631 0.00%
2022-12-08 0 0.990 0.970 0.980 0.970 0.990 325,000 321,710 0.9899 0.763 0.748 0.755 0.748 0.763 421,673 0.7629 2.06%
2022-12-07 0 0.970 0.970 0.980 0.960 0.990 404,000 399,910 0.9899 0.748 0.748 0.755 0.740 0.763 524,171 0.7629 1.04%
2022-12-06 0 0.960 0.960 0.980 0.960 0.990 74,000 72,490 0.9796 0.740 0.740 0.755 0.740 0.763 96,012 0.7550 0.00%
2022-12-05 0 0.960 0.960 0.980 0.960 0.990 193,000 186,770 0.9677 0.740 0.740 0.755 0.740 0.763 250,409 0.7459 0.00%
2022-12-02 0 0.960 0.960 0.980 0.960 0.990 207,000 204,370 0.9873 0.740 0.740 0.755 0.740 0.763 268,573 0.7609 -3.03%
2022-12-01 0 0.990 0.960 0.980 0.950 1.000 192,000 189,560 0.9873 0.763 0.740 0.755 0.732 0.771 249,111 0.7609 4.21%
2022-11-30 0 0.950 0.950 0.980 0.950 0.980 82,000 80,300 0.9793 0.732 0.732 0.755 0.732 0.755 106,391 0.7548 -3.06%
2022-11-29 0 0.980 0.980 1.000 0.890 1.000 1,514,000 1,473,320 0.9731 0.755 0.755 0.771 0.686 0.771 1,964,345 0.7500 0.00%
2022-11-28 0 0.980 0.980 0.990 0.970 0.990 196,000 192,860 0.9840 0.755 0.755 0.763 0.748 0.763 254,301 0.7584 4.26%
2022-11-25 0 0.940 0.940 0.970 - - 0 0 - 0.724 0.724 0.748 - - 0 - 2.17%
2022-11-24 0 0.920 0.920 0.950 0.920 0.920 4,000 3,680 0.9200 0.709 0.709 0.732 0.709 0.709 5,190 0.7091 -2.13%
2022-11-23 0 0.940 0.940 0.970 0.910 1.000 270,000 269,020 0.9964 0.724 0.724 0.748 0.701 0.771 350,313 0.7679 -2.08%
2022-11-22 0 0.960 0.960 0.990 0.950 0.960 202,000 193,900 0.9599 0.740 0.740 0.763 0.732 0.740 262,086 0.7398 -1.03%
2022-11-21 0 0.970 0.920 1.000 - - 0 0 - 0.748 0.709 0.771 - - 0 - 0.00%
2022-11-18 0 0.970 0.920 0.950 0.920 1.000 173,000 171,510 0.9914 0.748 0.709 0.732 0.709 0.771 224,460 0.7641 6.59%
2022-11-17 0 0.910 0.910 0.920 0.860 0.950 675,000 614,430 0.9103 0.701 0.701 0.709 0.663 0.732 875,781 0.7016 -8.08%
2022-11-16 0 0.990 0.940 0.990 - - 0 0 - 0.763 0.724 0.763 - - 0 - -1.00%
2022-11-15 0 1.000 0.960 1.000 0.880 1.000 611,000 609,460 0.9975 0.771 0.740 0.771 0.678 0.771 792,744 0.7688 4.17%
2022-11-14 0 0.960 0.910 0.990 - - 0 0 - 0.740 0.701 0.763 - - 0 - 0.00%
2022-11-11 0 0.960 0.960 1.000 0.920 1.000 55,000 54,670 0.9940 0.740 0.740 0.771 0.709 0.771 71,360 0.7661 1.05%
2022-11-10 0 0.950 0.920 0.950 0.950 0.950 3,000 2,850 0.9500 0.732 0.709 0.732 0.732 0.732 3,892 0.7322 -5.00%
2022-11-09 0 1.000 1.000 1.050 0.910 1.000 128,000 124,900 0.9758 0.771 0.771 0.809 0.701 0.771 166,074 0.7521 0.00%
2022-11-08 0 1.000 0.910 1.000 - - 0 0 - 0.771 0.701 0.771 - - 0 - 0.00%
2022-11-07 0 1.000 0.900 1.000 - - 0 0 - 0.771 0.694 0.771 - - 0 - 0.00%
2022-11-04 0 1.000 0.900 1.050 - - 0 0 - 0.771 0.694 0.809 - - 0 - 0.00%
2022-11-03 0 1.000 0.900 1.000 - - 0 0 - 0.771 0.694 0.771 - - 0 - 0.00%
2022-11-02 0 1.000 0.900 1.000 - - 0 0 - 0.771 0.694 0.771 - - 0 - 0.00%
2022-11-01 0 1.000 0.930 1.030 0.930 1.020 71,000 71,290 1.0041 0.771 0.717 0.794 0.717 0.786 92,119 0.7739 0.00%
2022-10-31 0 1.000 0.900 1.010 - - 0 0 - 0.771 0.694 0.778 - - 0 - 0.00%
2022-10-28 0 1.000 0.900 1.000 1.000 1.000 2,000 2,000 1.0000 0.771 0.694 0.771 0.771 0.771 2,595 0.7707 -3.85%
2022-10-27 0 1.040 0.930 1.050 - - 0 0 - 0.802 0.717 0.809 - - 0 - -0.95%
2022-10-26 0 1.050 1.000 1.050 0.850 1.050 105,000 104,410 0.9944 0.809 0.771 0.809 0.655 0.809 136,233 0.7664 5.00%
2022-10-25 0 1.000 0.800 1.050 - - 0 0 - 0.771 0.617 0.809 - - 0 - 0.00%
2022-10-24 0 1.000 0.800 1.050 - - 0 0 - 0.771 0.617 0.809 - - 0 - 0.00%
2022-10-21 0 1.000 0.910 1.060 - - 0 0 - 0.771 0.701 0.817 - - 0 - 0.00%
2022-10-20 0 1.000 0.950 1.050 1.000 1.000 7,000 7,000 1.0000 0.771 0.732 0.809 0.771 0.771 9,082 0.7707 -6.54%
2022-10-19 0 1.070 1.000 1.070 1.070 1.070 69,000 73,830 1.0700 0.825 0.771 0.825 0.825 0.825 89,524 0.8247 2.88%
2022-10-18 0 1.040 1.040 1.070 1.040 1.070 3,000 3,150 1.0500 0.802 0.802 0.825 0.802 0.825 3,892 0.8093 0.97%
2022-10-17 0 1.030 1.030 1.070 - - 0 0 - 0.794 0.794 0.825 - - 0 - 0.98%
2022-10-14 0 1.020 1.020 1.130 - - 0 0 - 0.786 0.786 0.871 - - 0 - 0.00%
2022-10-13 0 1.020 1.020 1.130 - - 0 0 - 0.786 0.786 0.871 - - 0 - 0.00%
2022-10-12 0 1.020 1.020 1.130 1.020 1.030 71,000 72,440 1.0203 0.786 0.786 0.871 0.786 0.794 92,119 0.7864 -0.97%
2022-10-11 0 1.030 1.020 1.130 - - 0 0 - 0.794 0.786 0.871 - - 0 - 0.00%
2022-10-10 0 1.030 1.020 1.130 - - 0 0 - 0.794 0.786 0.871 - - 0 - 0.00%
2022-10-07 0 1.030 1.020 1.130 - - 0 0 - 0.794 0.786 0.871 - - 0 - 0.00%
2022-10-06 0 1.030 1.010 1.130 - - 0 0 - 0.794 0.778 0.871 - - 0 - 0.00%
2022-10-05 0 1.030 1.030 1.130 1.010 1.030 5,000 5,070 1.0140 0.794 0.794 0.871 0.778 0.794 6,487 0.7815 -2.83%
2022-10-03 0 1.060 1.000 1.130 - - 0 0 - 0.817 0.771 0.871 - - 0 - 0.00%
2022-09-30 0 1.060 1.060 1.130 - - 0 0 - 0.817 0.817 0.871 - - 0 - 0.00%
2022-09-29 0 1.060 1.050 1.130 - - 0 0 - 0.817 0.809 0.871 - - 0 - 0.00%
2022-09-28 0 1.060 1.060 1.130 1.060 1.100 53,000 57,380 1.0826 0.817 0.817 0.871 0.817 0.848 68,765 0.8344 -10.17%
2022-09-27 0 1.180 1.080 1.270 - - 0 0 - 0.909 0.832 0.979 - - 0 - 0.00%
2022-09-26 0 1.180 1.080 1.260 - - 0 0 - 0.909 0.832 0.971 - - 0 - 0.00%
2022-09-23 0 1.180 1.080 1.250 - - 0 0 - 0.909 0.832 0.963 - - 0 - 0.00%
2022-09-22 0 1.180 1.070 1.200 - - 0 0 - 0.909 0.825 0.925 - - 0 - 0.00%
2022-09-21 0 1.180 1.010 1.270 - - 0 0 - 0.909 0.778 0.979 - - 0 - 0.00%
2022-09-20 0 1.180 1.060 1.250 - - 0 0 - 0.909 0.817 0.963 - - 0 - 0.00%
2022-09-19 0 1.180 1.180 1.230 - - 0 0 - 0.909 0.909 0.948 - - 0 - 0.00%
2022-09-16 0 1.180 1.090 1.260 - - 0 0 - 0.909 0.840 0.971 - - 0 - 0.00%
2022-09-15 0 1.180 1.090 1.260 - - 0 0 - 0.909 0.840 0.971 - - 0 - 0.00%
2022-09-14 0 1.180 1.090 1.180 1.200 1.200 1,000 1,200 1.2000 0.909 0.840 0.909 0.925 0.925 1,297 0.9249 -1.67%
2022-09-13 0 1.200 1.150 1.270 1.200 1.200 4,000 4,800 1.2000 0.925 0.886 0.979 0.925 0.925 5,190 0.9249 4.35%
2022-09-09 0 1.150 1.150 1.260 1.150 1.150 6,000 6,900 1.1500 0.886 0.886 0.971 0.886 0.886 7,785 0.8864 -1.71%
2022-09-08 0 1.170 1.150 1.260 - - 0 0 - 0.902 0.886 0.971 - - 0 - 0.00%
2022-09-07 0 1.170 1.170 1.240 1.170 1.280 57,000 70,710 1.2405 0.902 0.902 0.956 0.902 0.987 73,955 0.9561 1.74%
2022-09-06 0 1.150 1.150 1.240 1.150 1.240 2,000 2,390 1.1950 0.886 0.886 0.956 0.886 0.956 2,595 0.9210 0.88%
2022-09-05 0 1.140 1.120 1.250 1.100 1.270 25,000 30,910 1.2364 0.879 0.863 0.963 0.848 0.979 32,436 0.9529 -2.56%
2022-09-02 0 1.170 1.100 1.280 - - 0 0 - 0.902 0.848 0.987 - - 0 - 0.00%
2022-09-01 0 1.170 1.170 1.250 1.170 1.170 171,000 200,070 1.1700 0.902 0.902 0.963 0.902 0.902 221,865 0.9018 -2.50%
2022-08-31 0 1.200 1.150 1.280 - - 0 0 - 0.925 0.886 0.987 - - 0 - 0.00%
2022-08-30 0 1.200 1.190 1.200 1.190 1.200 11,000 13,150 1.1955 0.925 0.917 0.925 0.917 0.925 14,272 0.9214 0.84%
2022-08-29 0 1.190 1.100 1.190 1.170 1.190 55,000 65,140 1.1844 0.917 0.848 0.917 0.902 0.917 71,360 0.9128 0.85%
2022-08-26 0 1.180 1.060 1.180 - - 0 0 - 0.909 0.817 0.909 - - 0 - 0.00%
2022-08-25 0 1.180 1.050 1.180 - - 0 0 - 0.909 0.809 0.909 - - 0 - 0.00%
2022-08-24 0 1.180 1.070 1.180 1.050 1.180 36,000 39,080 1.0856 0.909 0.825 0.909 0.809 0.909 46,708 0.8367 10.28%
2022-08-23 0 1.070 1.050 1.110 1.070 1.070 20,000 21,440 1.0720 0.825 0.809 0.856 0.825 0.825 25,949 0.8262 -0.93%
2022-08-22 0 1.080 1.080 1.110 0.990 1.150 396,000 416,320 1.0513 0.832 0.832 0.856 0.763 0.886 513,792 0.8103 -13.60%
2022-08-19 0 1.250 1.250 1.330 1.250 1.260 319,000 399,050 1.2509 0.963 0.963 1.025 0.963 0.971 413,888 0.9642 1.63%
2022-08-18 0 1.230 1.230 1.250 - - 0 0 - 0.948 0.948 0.963 - - 0 - 0.00%
2022-08-17 0 1.230 1.230 1.250 1.230 1.240 204,000 250,990 1.2303 0.948 0.948 0.963 0.948 0.956 264,681 0.9483 1.65%
2022-08-16 0 1.210 1.140 1.210 - - 0 0 - 0.933 0.879 0.933 - - 0 - 0.00%
2022-08-15 0 1.210 1.140 1.210 - - 0 0 - 0.933 0.879 0.933 - - 0 - 0.00%
2022-08-12 0 1.210 1.130 1.210 - - 0 0 - 0.933 0.871 0.933 - - 0 - 0.00%
2022-08-11 0 1.210 1.110 1.210 1.210 1.210 3,000 3,630 1.2100 0.933 0.856 0.933 0.933 0.933 3,892 0.9326 0.83%
2022-08-10 0 1.200 1.110 1.200 1.070 1.220 282,000 338,630 1.2008 0.925 0.856 0.925 0.825 0.940 365,882 0.9255 1.69%
2022-08-09 0 1.180 1.110 1.180 1.180 1.180 2,000 2,360 1.1800 0.909 0.856 0.909 0.909 0.909 2,595 0.9095 3.51%
2022-08-08 0 1.140 1.140 1.190 1.140 1.140 11,000 12,540 1.1400 0.879 0.879 0.917 0.879 0.879 14,272 0.8786 -0.87%
2022-08-05 0 1.150 1.070 1.190 - - 0 0 - 0.886 0.825 0.917 - - 0 - 0.00%
2022-08-04 0 1.150 1.060 1.160 1.150 1.150 1,000 1,150 1.1500 0.886 0.817 0.894 0.886 0.886 1,297 0.8864 -0.86%
2022-08-03 0 1.160 1.150 1.200 1.160 1.160 13,000 15,000 1.1538 0.894 0.886 0.925 0.894 0.894 16,867 0.8893 0.87%
2022-08-02 0 1.150 1.150 1.190 1.150 1.160 5,000 5,770 1.1540 0.886 0.886 0.917 0.886 0.894 6,487 0.8894 -4.96%
2022-08-01 0 1.210 1.160 1.210 - - 0 0 - 0.933 0.894 0.933 - - 0 - 0.00%
2022-07-29 0 1.210 1.160 1.280 - - 0 0 - 0.933 0.894 0.987 - - 0 - 0.00%
2022-07-28 0 1.210 1.210 1.300 1.210 1.210 4,000 4,840 1.2100 0.933 0.933 1.002 0.933 0.933 5,190 0.9326 -4.72%
2022-07-27 0 1.270 1.160 1.300 - - 0 0 - 0.979 0.894 1.002 - - 0 - 0.00%
2022-07-26 0 1.270 1.160 1.300 - - 0 0 - 0.979 0.894 1.002 - - 0 - 0.00%
2022-07-25 0 1.270 1.160 1.290 - - 0 0 - 0.979 0.894 0.994 - - 0 - 0.00%
2022-07-22 0 1.270 1.160 1.310 - - 0 0 - 0.979 0.894 1.010 - - 0 - 0.00%
2022-07-21 0 1.270 1.160 1.310 - - 0 0 - 0.979 0.894 1.010 - - 0 - 0.00%
2022-07-20 0 1.270 1.160 1.310 - - 0 0 - 0.979 0.894 1.010 - - 0 - 0.00%
2022-07-19 0 1.270 1.160 1.280 - - 0 0 - 0.979 0.894 0.987 - - 0 - 0.00%
2022-07-18 0 1.270 1.160 1.270 1.150 1.300 237,000 300,340 1.2673 0.979 0.894 0.979 0.886 1.002 307,497 0.9767 9.48%
2022-07-15 0 1.160 1.150 1.230 - - 0 0 - 0.894 0.886 0.948 - - 0 - 0.00%
2022-07-14 0 1.160 1.150 1.230 1.160 1.160 30,000 34,800 1.1600 0.894 0.886 0.948 0.894 0.894 38,924 0.8941 -2.52%
2022-07-13 0 1.190 1.170 1.230 1.190 1.190 2,000 2,380 1.1900 0.917 0.902 0.948 0.917 0.917 2,595 0.9172 0.00%
2022-07-12 0 1.190 1.170 1.190 - - 0 0 - 0.917 0.902 0.917 - - 0 - -0.83%
2022-07-11 0 1.250 1.170 1.270 1.250 1.250 30,000 37,500 1.2500 0.925 0.866 0.940 0.925 0.925 40,545 0.9249 0.00%
2022-07-08 0 1.250 1.200 1.290 - - 0 0 - 0.925 0.888 0.954 - - 0 - 0.00%
2022-07-07 0 1.250 1.250 1.290 1.250 1.290 10,000 12,700 1.2700 0.925 0.925 0.954 0.925 0.954 13,515 0.9397 0.00%
2022-07-06 0 1.250 1.210 1.280 1.250 1.250 11,000 13,750 1.2500 0.925 0.895 0.947 0.925 0.925 14,867 0.9249 0.00%
2022-07-05 0 1.250 1.220 1.250 1.250 1.260 189,000 236,320 1.2504 0.925 0.903 0.925 0.925 0.932 255,436 0.9252 4.17%
2022-07-04 0 1.200 1.200 1.210 1.190 1.210 197,000 235,960 1.1978 0.888 0.888 0.895 0.880 0.895 266,248 0.8862 4.35%
2022-06-30 0 1.150 1.150 1.200 - - 0 0 - 0.851 0.851 0.888 - - 0 - 0.00%
2022-06-29 0 1.150 1.150 1.220 1.150 1.170 5,000 5,830 1.1660 0.851 0.851 0.903 0.851 0.866 6,758 0.8627 -1.71%
2022-06-28 0 1.170 1.120 1.180 1.180 1.180 9,000 10,620 1.1800 0.866 0.829 0.873 0.873 0.873 12,164 0.8731 -0.85%
2022-06-27 0 1.180 1.180 1.260 - - 0 0 - 0.873 0.873 0.932 - - 0 - 0.00%
2022-06-24 0 1.180 1.180 1.260 - - 0 0 - 0.873 0.873 0.932 - - 0 - 0.00%
2022-06-23 0 1.180 1.180 1.260 - - 0 0 - 0.873 0.873 0.932 - - 0 - 0.00%
2022-06-22 0 1.180 1.180 1.230 1.170 1.190 24,000 28,330 1.1804 0.873 0.873 0.910 0.866 0.880 32,436 0.8734 -1.67%
2022-06-21 0 1.200 1.190 1.200 1.200 1.200 18,000 21,600 1.2000 0.888 0.880 0.888 0.888 0.888 24,327 0.8879 0.00%
2022-06-20 0 1.200 1.200 1.250 - - 0 0 - 0.888 0.888 0.925 - - 0 - 0.00%
2022-06-17 0 1.200 1.200 1.250 1.200 1.200 6,000 7,200 1.2000 0.888 0.888 0.925 0.888 0.888 8,109 0.8879 -4.00%
2022-06-16 0 1.250 1.130 1.260 1.200 1.260 37,000 44,520 1.2032 0.925 0.836 0.932 0.888 0.932 50,006 0.8903 4.17%
2022-06-15 0 1.200 1.130 1.290 1.200 1.220 77,000 93,120 1.2094 0.888 0.836 0.954 0.888 0.903 104,067 0.8948 -0.83%
2022-06-14 0 1.210 1.210 1.320 - - 0 0 - 0.895 0.895 0.977 - - 0 - 0.00%
2022-06-13 0 1.210 1.210 1.320 1.210 1.210 3,000 3,630 1.2100 0.895 0.895 0.977 0.895 0.895 4,055 0.8953 -1.63%
2022-06-10 0 1.230 1.220 1.320 - - 0 0 - 0.910 0.903 0.977 - - 0 - 0.00%
2022-06-09 0 1.230 1.230 1.380 - - 0 0 - 0.910 0.910 1.021 - - 0 - 0.00%
2022-06-08 0 1.230 1.230 1.300 1.230 1.230 1,000 1,230 1.2300 0.910 0.910 0.962 0.910 0.910 1,352 0.9101 -4.65%
2022-06-07 0 1.290 1.220 1.350 - - 0 0 - 0.954 0.903 0.999 - - 0 - 0.00%
2022-06-06 0 1.290 1.230 1.300 1.270 1.300 78,000 100,570 1.2894 0.954 0.910 0.962 0.940 0.962 105,418 0.9540 3.20%
2022-06-02 0 1.250 1.210 1.280 - - 0 0 - 0.925 0.895 0.947 - - 0 - 0.00%
2022-06-01 0 1.250 1.210 1.280 - - 0 0 - 0.925 0.895 0.947 - - 0 - 3.31%
2022-05-31 0 1.210 1.210 1.280 1.190 1.190 11,000 13,180 1.1982 0.895 0.895 0.947 0.880 0.880 14,867 0.8865 -2.42%
2022-05-30 0 1.240 1.200 1.280 - - 0 0 - 0.917 0.888 0.947 - - 0 - 0.00%
2022-05-27 0 1.240 1.240 1.270 - - 0 0 - 0.917 0.917 0.940 - - 0 - 0.00%
2022-05-26 0 1.240 1.210 1.280 1.210 1.240 3,000 3,690 1.2300 0.917 0.895 0.947 0.895 0.917 4,055 0.9101 2.48%
2022-05-25 0 1.210 1.110 1.280 - - 0 0 - 0.895 0.821 0.947 - - 0 - -2.42%
2022-05-24 0 1.240 1.100 1.240 1.240 1.240 141,000 174,840 1.2400 0.917 0.814 0.917 0.917 0.917 190,564 0.9175 0.00%
2022-05-23 0 1.240 1.100 1.280 - - 0 0 - 0.917 0.814 0.947 - - 0 - 0.00%
2022-05-20 0 1.240 1.240 1.250 - - 0 0 - 0.917 0.917 0.925 - - 0 - 3.33%
2022-05-19 0 1.200 1.200 1.280 1.200 1.200 1,000 1,200 1.2000 0.888 0.888 0.947 0.888 0.888 1,352 0.8879 0.00%
2022-05-18 0 1.200 1.200 1.280 1.190 1.200 4,000 4,790 1.1975 0.888 0.888 0.947 0.880 0.888 5,406 0.8860 0.00%
2022-05-17 0 1.200 1.100 1.260 1.200 1.200 6,000 7,200 1.2000 0.888 0.814 0.932 0.888 0.888 8,109 0.8879 0.00%
2022-05-16 0 1.200 1.200 1.270 1.200 1.210 50,000 60,320 1.2064 0.888 0.888 0.940 0.888 0.895 67,576 0.8926 -0.83%
2022-05-13 0 1.210 1.210 1.270 - - 0 0 - 0.895 0.895 0.940 - - 0 - 0.00%
2022-05-12 0 1.210 1.200 1.280 - - 0 0 - 0.895 0.888 0.947 - - 0 - 0.00%
2022-05-11 0 1.210 1.200 1.280 - - 0 0 - 0.895 0.888 0.947 - - 0 - 0.00%
2022-05-10 0 1.210 1.210 1.270 1.210 1.280 22,000 27,200 1.2364 0.895 0.895 0.940 0.895 0.947 29,733 0.9148 -6.20%
2022-05-06 0 1.290 1.220 1.290 1.290 1.290 11,000 14,010 1.2736 0.954 0.903 0.954 0.954 0.954 14,867 0.9424 -0.77%
2022-05-05 0 1.300 1.270 1.370 1.300 1.300 12,000 15,600 1.3000 0.962 0.940 1.014 0.962 0.962 16,218 0.9619 0.78%
2022-05-04 0 1.290 1.270 1.300 1.300 1.300 290,000 376,940 1.2998 0.954 0.940 0.962 0.962 0.962 391,939 0.9617 0.78%
2022-05-03 0 1.280 1.270 1.290 1.280 1.300 13,000 16,740 1.2877 0.947 0.940 0.954 0.947 0.962 17,570 0.9528 0.00%
2022-04-29 0 1.280 1.270 1.300 1.300 1.300 4,000 5,140 1.2850 0.947 0.940 0.962 0.962 0.962 5,406 0.9508 -0.78%
2022-04-28 0 1.290 1.280 1.300 1.290 1.300 17,000 21,950 1.2912 0.954 0.947 0.962 0.954 0.962 22,976 0.9554 0.78%
2022-04-27 0 1.280 1.260 1.300 1.290 1.300 409,000 531,720 1.3000 0.947 0.932 0.962 0.954 0.962 552,769 0.9619 1.59%
2022-04-26 0 1.260 1.260 1.290 - - 0 0 - 0.932 0.932 0.954 - - 0 - 0.00%
2022-04-25 0 1.260 1.250 1.300 1.270 1.270 30,000 38,100 1.2700 0.932 0.925 0.962 0.940 0.940 40,545 0.9397 -2.33%
2022-04-22 0 1.290 1.270 1.300 1.300 1.300 88,000 114,400 1.3000 0.954 0.940 0.962 0.962 0.962 118,933 0.9619 0.78%
2022-04-21 0 1.280 1.270 1.280 1.270 1.280 4,000 5,100 1.2750 0.947 0.940 0.947 0.940 0.947 5,406 0.9434 0.79%
2022-04-20 0 1.270 1.270 1.300 1.260 1.270 289,000 366,980 1.2698 0.940 0.940 0.962 0.932 0.940 390,588 0.9396 0.00%
2022-04-19 0 1.270 1.270 1.300 1.270 1.270 71,000 90,170 1.2700 0.940 0.940 0.962 0.940 0.940 95,958 0.9397 0.00%
2022-04-14 0 1.270 1.270 1.340 1.260 1.270 137,000 173,970 1.2699 0.940 0.940 0.991 0.932 0.940 185,157 0.9396 0.79%
2022-04-13 0 1.260 1.260 1.340 1.250 1.250 12,000 15,000 1.2500 0.932 0.932 0.991 0.925 0.925 16,218 0.9249 0.80%
2022-04-12 0 1.250 1.250 1.280 1.240 1.260 41,000 50,990 1.2437 0.925 0.925 0.947 0.917 0.932 55,412 0.9202 -1.57%
2022-04-11 0 1.270 1.260 1.310 1.270 1.330 98,000 124,810 1.2736 0.940 0.932 0.969 0.940 0.984 132,448 0.9423 -5.22%
2022-04-08 0 1.340 1.270 1.340 1.240 1.340 416,000 527,200 1.2673 0.991 0.940 0.991 0.917 0.991 562,230 0.9377 -2.19%
2022-04-07 0 1.370 1.300 1.370 1.400 1.400 5,000 7,000 1.4000 1.014 0.962 1.014 1.036 1.036 6,758 1.0359 4.58%
2022-04-06 0 1.310 1.300 1.310 1.310 1.310 123,000 161,130 1.3100 0.969 0.962 0.969 0.969 0.969 166,236 0.9693 -2.96%
2022-04-04 0 1.350 1.300 1.350 1.350 1.350 54,000 72,900 1.3500 0.999 0.962 0.999 0.999 0.999 72,982 0.9989 -0.74%
2022-04-01 0 1.360 1.300 1.360 1.360 1.360 1,000 1,360 1.3600 1.006 0.962 1.006 1.006 1.006 1,352 1.0063 2.26%
2022-03-31 0 1.330 1.300 1.330 1.310 1.420 552,000 748,860 1.3566 0.984 0.962 0.984 0.969 1.051 746,036 1.0038 -8.90%
2022-03-30 0 1.460 1.430 1.460 1.400 1.460 37,000 52,130 1.4089 1.080 1.058 1.080 1.036 1.080 50,006 1.0425 3.55%
2022-03-29 0 1.410 1.400 1.460 1.410 1.410 1,000 1,410 1.4100 1.043 1.036 1.080 1.043 1.043 1,352 1.0433 -2.08%
2022-03-28 0 1.440 1.440 1.510 1.440 1.440 1,000 1,440 1.4400 1.065 1.065 1.117 1.065 1.065 1,352 1.0655 -4.00%
2022-03-25 0 1.500 1.410 1.500 1.500 1.500 5,000 7,500 1.5000 1.110 1.043 1.110 1.110 1.110 6,758 1.1099 3.45%
2022-03-24 0 1.450 1.420 1.450 1.450 1.450 13,000 18,550 1.4269 1.073 1.051 1.073 1.073 1.073 17,570 1.0558 2.84%
2022-03-23 0 1.410 1.410 1.450 1.390 1.450 23,000 32,220 1.4009 1.043 1.043 1.073 1.028 1.073 31,085 1.0365 -6.00%
2022-03-22 0 1.500 1.420 1.500 1.520 1.520 26,000 39,420 1.5162 1.110 1.051 1.110 1.125 1.125 35,139 1.1218 0.67%
2022-03-21 0 1.490 1.400 1.490 1.490 1.490 13,000 19,370 1.4900 1.102 1.036 1.102 1.102 1.102 17,570 1.1025 0.68%
2022-03-18 0 1.480 1.400 1.480 1.410 1.500 71,000 100,320 1.4130 1.095 1.036 1.095 1.043 1.110 95,958 1.0455 4.96%
2022-03-17 0 1.410 1.410 1.450 1.410 1.440 500,000 713,870 1.4277 1.043 1.043 1.073 1.043 1.065 675,757 1.0564 -2.08%
2022-03-16 0 1.440 1.360 1.440 1.390 1.470 116,000 166,190 1.4327 1.065 1.006 1.065 1.028 1.088 156,776 1.0600 6.67%
2022-03-15 0 1.350 1.320 1.350 1.300 1.400 396,000 530,490 1.3396 0.999 0.977 0.999 0.962 1.036 535,200 0.9912 -3.57%
2022-03-14 0 1.400 1.400 1.470 1.400 1.500 136,000 191,890 1.4110 1.036 1.036 1.088 1.036 1.110 183,806 1.0440 -11.39%
2022-03-11 0 1.580 1.430 1.580 1.400 1.590 108,000 152,240 1.4096 1.169 1.058 1.169 1.036 1.176 145,964 1.0430 5.33%
2022-03-10 0 1.500 1.420 1.500 1.500 1.500 100,000 150,000 1.5000 1.110 1.051 1.110 1.110 1.110 135,151 1.1099 2.04%
2022-03-09 0 1.470 1.430 1.490 1.400 1.570 263,000 369,910 1.4065 1.088 1.058 1.102 1.036 1.162 355,448 1.0407 0.68%
2022-03-08 0 1.460 1.450 1.600 1.420 1.500 54,000 79,850 1.4787 1.080 1.073 1.184 1.051 1.110 72,982 1.0941 -2.67%
2022-03-07 0 1.500 1.430 1.500 - - 20,000 30,000 1.5000 1.110 1.058 1.110 - - 27,030 1.1099 0.00%
2022-03-04 0 1.500 1.500 1.590 1.490 1.500 25,000 37,450 1.4980 1.110 1.110 1.176 1.102 1.110 33,788 1.1084 0.00%
2022-03-03 0 1.500 1.420 1.500 - - 0 0 - 1.110 1.051 1.110 - - 0 - 0.00%
2022-03-02 0 1.500 1.440 1.500 - - 0 0 - 1.110 1.065 1.110 - - 0 - 0.00%
2022-03-01 0 1.500 1.460 1.500 1.500 1.500 2,000 3,000 1.5000 1.110 1.080 1.110 1.110 1.110 2,703 1.1099 -3.23%
2022-02-28 0 1.550 1.430 1.570 - - 0 0 - 1.147 1.058 1.162 - - 0 - 0.00%
2022-02-25 0 1.550 1.430 1.590 - - 0 0 - 1.147 1.058 1.176 - - 0 - 0.00%
2022-02-24 0 1.550 1.420 1.550 - - 0 0 - 1.147 1.051 1.147 - - 0 - -4.32%
2022-02-23 0 1.620 1.430 1.620 - - 0 0 - 1.199 1.058 1.199 - - 0 - 0.00%
2022-02-22 0 1.620 1.400 1.620 - - 0 0 - 1.199 1.036 1.199 - - 0 - 0.00%
2022-02-21 0 1.620 1.500 1.620 - - 0 0 - 1.199 1.110 1.199 - - 0 - 0.00%
2022-02-18 0 1.620 1.410 1.620 1.600 1.620 11,000 17,800 1.6182 1.199 1.043 1.199 1.184 1.199 14,867 1.1973 0.00%
2022-02-17 0 1.620 1.500 1.620 - - 0 0 - 1.199 1.110 1.199 - - 0 - 0.00%
2022-02-16 0 1.620 1.500 1.620 1.570 1.620 22,000 35,390 1.6086 1.199 1.110 1.199 1.162 1.199 29,733 1.1902 6.58%
2022-02-15 0 1.520 1.480 1.620 - - 0 0 - 1.125 1.095 1.199 - - 0 - 0.00%
2022-02-14 0 1.520 1.520 1.600 - - 0 0 - 1.125 1.125 1.184 - - 0 - 0.00%
2022-02-11 0 1.520 1.520 1.620 1.520 1.550 31,000 47,360 1.5277 1.125 1.125 1.199 1.125 1.147 41,897 1.1304 -4.40%
2022-02-10 0 1.590 1.550 1.590 1.590 1.590 7,000 11,130 1.5900 1.176 1.147 1.176 1.176 1.176 9,461 1.1765 1.27%
2022-02-09 0 1.570 1.560 1.610 1.570 1.570 7,000 10,990 1.5700 1.162 1.154 1.191 1.162 1.162 9,461 1.1617 0.64%
2022-02-08 0 1.560 1.560 1.610 - - 0 0 - 1.154 1.154 1.191 - - 0 - 0.00%
2022-02-07 0 1.560 1.560 1.620 - - 0 0 - 1.154 1.154 1.199 - - 0 - 0.00%
2022-02-04 0 1.560 1.550 1.590 1.560 1.630 584,000 929,400 1.5914 1.154 1.147 1.176 1.154 1.206 789,285 1.1775 -3.70%
2022-01-31 0 1.620 1.520 1.620 1.550 1.630 80,000 124,080 1.5510 1.199 1.125 1.199 1.147 1.206 108,121 1.1476 4.52%
2022-01-28 0 1.550 1.470 1.550 - - 0 0 - 1.147 1.088 1.147 - - 0 - 0.00%
2022-01-27 0 1.550 1.460 1.550 1.480 1.550 76,000 113,290 1.4907 1.147 1.080 1.147 1.095 1.147 102,715 1.1030 4.73%
2022-01-26 0 1.480 1.470 1.480 1.470 1.500 123,000 181,840 1.4784 1.095 1.088 1.095 1.088 1.110 166,236 1.0939 1.37%
2022-01-25 0 1.460 1.460 1.500 1.460 1.460 268,000 391,280 1.4600 1.080 1.080 1.110 1.080 1.080 362,206 1.0803 0.00%
2022-01-24 0 1.460 1.400 1.470 - - 0 0 - 1.080 1.036 1.088 - - 0 - 0.00%
2022-01-21 0 1.460 1.460 1.550 1.450 1.450 2,000 2,900 1.4500 1.080 1.080 1.147 1.073 1.073 2,703 1.0729 -5.19%
2022-01-20 0 1.540 1.450 1.550 - - 0 0 - 1.139 1.073 1.147 - - 0 - 0.00%
2022-01-19 0 1.540 1.410 1.550 - - 0 0 - 1.139 1.043 1.147 - - 0 - 0.00%
2022-01-18 0 1.540 1.420 1.540 1.510 1.550 76,000 114,800 1.5105 1.139 1.051 1.139 1.117 1.147 102,715 1.1177 1.99%
2022-01-17 0 1.510 1.410 1.510 - - 0 0 - 1.117 1.043 1.117 - - 0 - 0.00%
2022-01-14 0 1.510 1.410 1.510 - - 0 0 - 1.117 1.043 1.117 - - 0 - 0.00%
2022-01-13 0 1.510 1.460 1.510 1.510 1.550 229,000 345,870 1.5103 1.117 1.080 1.117 1.117 1.147 309,497 1.1175 0.00%
2022-01-12 0 1.510 1.410 1.510 1.510 1.510 4,000 6,040 1.5100 1.117 1.043 1.117 1.117 1.117 5,406 1.1173 0.00%
2022-01-11 0 1.510 1.420 1.510 1.430 1.510 79,000 113,050 1.4310 1.117 1.051 1.117 1.058 1.117 106,770 1.0588 7.86%
2022-01-10 0 1.400 1.350 1.400 1.390 1.400 23,000 32,080 1.3948 1.036 0.999 1.036 1.028 1.036 31,085 1.0320 0.00%
2022-01-07 0 1.400 1.320 1.420 1.400 1.420 37,000 51,880 1.4022 1.036 0.977 1.051 1.036 1.051 50,006 1.0375 -1.41%
2022-01-06 0 1.420 1.350 1.420 1.330 1.430 74,000 102,820 1.3895 1.051 0.999 1.051 0.984 1.058 100,012 1.0281 2.90%
2022-01-05 0 1.380 1.330 1.380 1.380 1.380 15,000 20,700 1.3800 1.021 0.984 1.021 1.021 1.021 20,273 1.0211 0.00%
2022-01-04 0 1.380 1.320 1.380 1.300 1.380 180,000 241,740 1.3430 1.021 0.977 1.021 0.962 1.021 243,273 0.9937 2.99%
2022-01-03 0 1.340 1.340 1.360 1.330 1.360 166,000 222,180 1.3384 0.991 0.991 1.006 0.984 1.006 224,351 0.9903 -4.29%
2021-12-31 0 1.400 1.340 1.400 1.400 1.400 18,000 25,200 1.4000 1.036 0.991 1.036 1.036 1.036 24,327 1.0359 2.94%
2021-12-30 0 1.360 1.360 1.420 1.360 1.360 27,000 36,720 1.3600 1.006 1.006 1.051 1.006 1.006 36,491 1.0063 0.74%
2021-12-29 0 1.350 1.340 1.350 1.340 1.350 20,000 26,990 1.3495 0.999 0.991 0.999 0.991 0.999 27,030 0.9985 0.75%
2021-12-28 0 1.340 1.340 1.350 1.320 1.350 107,000 141,290 1.3205 0.991 0.991 0.999 0.977 0.999 144,612 0.9770 1.52%
2021-12-24 0 1.320 1.320 1.360 - - 0 0 - 0.977 0.977 1.006 - - 0 - 0.76%
2021-12-23 0 1.310 1.310 1.360 1.310 1.330 105,000 139,050 1.3243 0.969 0.969 1.006 0.969 0.984 141,909 0.9799 -0.76%
2021-12-22 0 1.320 1.320 1.360 1.320 1.330 118,000 156,760 1.3285 0.977 0.977 1.006 0.977 0.984 159,479 0.9830 0.76%
2021-12-21 0 1.310 1.310 1.360 1.270 1.330 4,000 5,260 1.3150 0.969 0.969 1.006 0.940 0.984 5,406 0.9730 -1.50%
2021-12-20 0 1.330 1.270 1.360 - - 0 0 - 0.984 0.940 1.006 - - 0 - 0.00%
2021-12-17 0 1.330 1.280 1.360 - - 0 0 - 0.984 0.947 1.006 - - 0 - -0.75%
2021-12-16 0 1.340 1.280 1.370 1.270 1.360 42,000 54,230 1.2912 0.991 0.947 1.014 0.940 1.006 56,764 0.9554 3.88%
2021-12-15 0 1.290 1.290 1.360 1.290 1.390 64,000 84,070 1.3136 0.954 0.954 1.006 0.954 1.028 86,497 0.9719 -7.19%
2021-12-14 0 1.390 1.290 1.420 - - 0 0 - 1.028 0.954 1.051 - - 0 - 0.00%
2021-12-13 0 1.390 1.330 1.410 1.320 1.400 49,000 64,760 1.3216 1.028 0.984 1.043 0.977 1.036 66,224 0.9779 2.96%
2021-12-10 0 1.350 1.290 1.420 - - 0 0 - 0.999 0.954 1.051 - - 0 - 0.00%
2021-12-09 0 1.350 1.310 1.410 - - 0 0 - 0.999 0.969 1.043 - - 0 - 0.00%
2021-12-08 0 1.350 1.300 1.420 - - 0 0 - 0.999 0.962 1.051 - - 0 - 0.00%
2021-12-07 0 1.350 1.330 1.420 - - 0 0 - 0.999 0.984 1.051 - - 0 - 0.00%
2021-12-06 0 1.350 1.350 1.410 1.350 1.350 40,000 54,000 1.3500 0.999 0.999 1.043 0.999 0.999 54,061 0.9989 -4.93%
2021-12-03 0 1.420 1.370 1.420 1.320 1.440 60,000 80,640 1.3440 1.051 1.014 1.051 0.977 1.065 81,091 0.9944 4.41%
2021-12-02 0 1.360 1.290 1.360 1.280 1.360 22,000 29,340 1.3336 1.006 0.954 1.006 0.947 1.006 29,733 0.9868 5.43%
2021-12-01 0 1.290 1.290 1.340 1.290 1.340 72,000 94,520 1.3128 0.954 0.954 0.991 0.954 0.991 97,309 0.9713 -1.53%
2021-11-30 0 1.310 1.310 1.420 1.310 1.320 39,000 51,270 1.3146 0.969 0.969 1.051 0.969 0.977 52,709 0.9727 0.00%
2021-11-29 0 1.310 1.300 1.310 1.300 1.420 259,000 339,660 1.3114 0.969 0.962 0.969 0.962 1.051 350,042 0.9703 -2.96%
2021-11-26 0 1.350 1.350 1.410 1.340 1.380 120,000 162,580 1.3548 0.999 0.999 1.043 0.991 1.021 162,182 1.0025 -4.26%
2021-11-25 0 1.410 1.360 1.490 1.340 1.410 271,000 379,950 1.4020 1.043 1.006 1.102 0.991 1.043 366,260 1.0374 -1.40%
2021-11-24 0 1.430 1.330 1.490 1.430 1.430 2,000 2,860 1.4300 1.058 0.984 1.102 1.058 1.058 2,703 1.0581 3.62%
2021-11-23 0 1.380 1.330 1.460 1.360 1.400 137,000 187,940 1.3718 1.021 0.984 1.080 1.006 1.036 185,157 1.0150 -4.17%
2021-11-22 0 1.440 1.400 1.460 1.440 1.440 33,000 47,520 1.4400 1.065 1.036 1.080 1.065 1.065 44,600 1.0655 2.13%
2021-11-19 0 1.410 1.390 1.490 1.410 1.420 108,000 152,770 1.4145 1.043 1.028 1.102 1.043 1.051 145,964 1.0466 0.00%
2021-11-18 0 1.410 1.410 1.490 1.400 1.430 10,000 14,270 1.4270 1.043 1.043 1.102 1.036 1.058 13,515 1.0559 -1.40%
2021-11-17 0 1.430 1.430 1.490 1.430 1.430 3,000 4,290 1.4300 1.058 1.058 1.102 1.058 1.058 4,055 1.0581 -1.38%
2021-11-16 0 1.450 1.450 1.500 - - 0 0 - 1.073 1.073 1.110 - - 0 - 1.40%
2021-11-15 0 1.430 1.430 1.500 - - 0 0 - 1.058 1.058 1.110 - - 0 - 0.00%
2021-11-12 0 1.430 1.430 1.500 - - 0 0 - 1.058 1.058 1.110 - - 0 - 0.00%
2021-11-11 0 1.430 1.420 1.510 1.420 1.460 19,000 27,050 1.4237 1.058 1.051 1.117 1.051 1.080 25,679 1.0534 -2.05%
2021-11-10 0 1.460 1.460 1.540 - - 0 0 - 1.080 1.080 1.139 - - 0 - 0.00%
2021-11-09 0 1.460 1.460 1.540 1.460 1.460 31,000 45,260 1.4600 1.080 1.080 1.139 1.080 1.080 41,897 1.0803 -6.41%
2021-11-08 0 1.560 1.470 1.560 1.560 1.560 10,000 15,600 1.5600 1.154 1.088 1.154 1.154 1.154 13,515 1.1543 0.00%
2021-11-05 0 1.560 1.470 1.570 1.450 1.560 152,000 231,730 1.5245 1.154 1.088 1.162 1.073 1.154 205,430 1.1280 1.30%
2021-11-04 0 1.540 1.470 1.540 - - 1,000 1,560 1.5600 1.139 1.088 1.139 - - 1,352 1.1543 0.00%
2021-11-03 0 1.540 1.460 1.560 1.460 1.540 21,000 30,740 1.4638 1.139 1.080 1.154 1.080 1.139 28,382 1.0831 0.65%
2021-11-02 0 1.530 1.480 1.530 1.550 1.550 21,000 32,530 1.5490 1.132 1.095 1.132 1.147 1.147 28,382 1.1462 4.79%
2021-11-01 0 1.460 1.460 1.550 1.460 1.480 26,000 38,240 1.4708 1.080 1.080 1.147 1.080 1.095 35,139 1.0882 -1.35%
2021-10-29 0 1.480 1.480 1.500 1.480 1.500 47,000 69,900 1.4872 1.095 1.095 1.110 1.095 1.110 63,521 1.1004 -1.33%
2021-10-28 0 1.500 1.500 1.550 1.500 1.550 5,000 7,600 1.5200 1.110 1.110 1.147 1.110 1.147 6,758 1.1247 -2.60%
2021-10-27 0 1.540 1.540 1.550 - - 0 0 - 1.139 1.139 1.147 - - 0 - 0.00%
2021-10-26 0 1.540 1.500 1.540 1.540 1.540 17,000 26,030 1.5312 1.139 1.110 1.139 1.139 1.139 22,976 1.1329 1.99%
2021-10-25 0 1.510 1.510 1.550 1.500 1.510 71,000 106,550 1.5007 1.117 1.117 1.147 1.110 1.117 95,958 1.1104 0.00%
2021-10-22 0 1.510 1.510 1.550 1.510 1.590 11,000 16,930 1.5391 1.117 1.117 1.147 1.117 1.176 14,867 1.1388 -1.95%
2021-10-21 0 1.540 1.520 1.580 1.500 1.540 37,000 55,660 1.5043 1.139 1.125 1.169 1.110 1.139 50,006 1.1131 -1.28%
2021-10-20 0 1.560 1.500 1.590 - - 0 0 - 1.154 1.110 1.176 - - 0 - 0.00%
2021-10-19 0 1.560 1.550 1.580 1.560 1.600 47,000 74,350 1.5819 1.154 1.147 1.169 1.154 1.184 63,521 1.1705 0.00%
2021-10-18 0 1.560 1.510 1.600 - - 0 0 - 1.154 1.117 1.184 - - 0 - -0.00%
2021-10-15 0 1.660 1.610 1.660 1.650 1.660 10,000 16,520 1.6520 1.154 1.119 1.154 1.147 1.154 14,382 1.1487 1.22%
2021-10-12 0 1.640 1.640 1.670 1.600 1.640 315,000 509,560 1.6177 1.140 1.140 1.161 1.113 1.140 453,017 1.1248 0.00%
2021-10-11 0 1.640 1.640 1.690 1.590 1.650 139,000 225,290 1.6208 1.140 1.140 1.175 1.106 1.147 199,903 1.1270 0.61%
2021-10-08 0 1.630 1.630 1.650 1.620 1.650 40,000 65,100 1.6275 1.133 1.133 1.147 1.126 1.147 57,526 1.1317 -2.98%
2021-10-07 0 1.680 1.630 1.680 - - 0 0 - 1.168 1.133 1.168 - - 0 - 0.00%
2021-10-06 0 1.680 1.600 1.680 1.590 1.680 38,000 61,300 1.6132 1.168 1.113 1.168 1.106 1.168 54,650 1.1217 3.07%
2021-10-05 0 1.630 1.600 1.700 - - 0 0 - 1.133 1.113 1.182 - - 0 - 0.00%
2021-10-04 0 1.630 1.600 1.670 1.630 1.670 119,000 195,010 1.6387 1.133 1.113 1.161 1.133 1.161 171,140 1.1395 0.00%
2021-09-30 0 1.630 1.630 1.700 1.620 1.700 27,000 44,190 1.6367 1.133 1.133 1.182 1.126 1.182 38,830 1.1380 -2.98%
2021-09-29 0 1.680 1.650 1.680 - - 0 0 - 1.168 1.147 1.168 - - 0 - 0.00%
2021-09-28 0 1.680 1.690 1.700 1.650 1.650 3,000 4,950 1.6500 1.168 1.175 1.182 1.147 1.147 4,314 1.1473 1.20%
2021-09-27 0 1.660 1.610 1.700 - - 0 0 - 1.154 1.119 1.182 - - 0 - 0.00%
2021-09-24 0 1.660 1.660 1.700 1.610 1.700 72,000 121,580 1.6886 1.154 1.154 1.182 1.119 1.182 103,547 1.1742 0.61%
2021-09-23 0 1.650 1.650 1.700 1.640 1.700 20,000 33,200 1.6600 1.147 1.147 1.182 1.140 1.182 28,763 1.1543 -2.94%
2021-09-21 0 1.700 1.640 1.700 1.700 1.700 6,000 10,200 1.7000 1.182 1.140 1.182 1.182 1.182 8,629 1.1821 0.59%
2021-09-20 0 1.690 1.650 1.690 1.650 1.700 38,000 63,890 1.6813 1.175 1.147 1.175 1.147 1.182 54,650 1.1691 -0.59%
2021-09-17 0 1.700 1.660 1.700 1.680 1.700 297,000 503,020 1.6937 1.182 1.154 1.182 1.168 1.182 427,131 1.1777 0.00%
2021-09-16 0 1.700 1.690 1.730 1.680 1.700 152,000 258,260 1.6991 1.182 1.175 1.203 1.168 1.182 218,599 1.1814 1.19%
2021-09-15 0 1.680 1.680 1.740 1.650 1.680 187,000 312,110 1.6690 1.168 1.168 1.210 1.147 1.168 268,934 1.1605 1.20%
2021-09-14 0 1.660 1.660 1.680 1.650 1.750 347,000 580,750 1.6736 1.154 1.154 1.168 1.147 1.217 499,038 1.1637 2.47%
2021-09-13 0 1.620 1.600 1.620 1.590 1.650 119,000 194,920 1.6380 1.126 1.113 1.126 1.106 1.147 171,140 1.1390 3.18%
2021-09-10 0 1.570 1.570 1.590 1.570 1.590 57,000 89,510 1.5704 1.092 1.092 1.106 1.092 1.106 81,975 1.0919 0.00%
2021-09-09 0 1.570 1.550 1.570 1.570 1.580 125,000 196,450 1.5716 1.092 1.078 1.092 1.092 1.099 179,769 1.0928 -1.26%
2021-09-08 0 1.590 1.580 1.600 1.590 1.600 29,000 46,350 1.5983 1.106 1.099 1.113 1.106 1.113 41,706 1.1113 -1.24%
2021-09-07 0 1.610 1.600 1.610 1.590 1.620 172,000 276,970 1.6103 1.119 1.113 1.119 1.106 1.126 247,362 1.1197 1.90%
2021-09-06 0 1.580 1.570 1.640 1.560 1.600 217,000 343,290 1.5820 1.099 1.092 1.140 1.085 1.113 312,079 1.1000 -3.07%
2021-09-03 0 1.630 1.610 1.630 1.630 1.640 12,000 19,580 1.6317 1.133 1.119 1.133 1.133 1.140 17,258 1.1346 1.24%
2021-09-02 0 1.610 1.580 1.640 1.590 1.640 57,000 92,320 1.6196 1.119 1.099 1.140 1.106 1.140 81,975 1.1262 -0.62%
2021-09-01 0 1.620 1.600 1.630 1.620 1.620 42,000 68,040 1.6200 1.126 1.113 1.133 1.126 1.126 60,402 1.1264 0.00%
2021-08-31 0 1.620 1.570 1.620 1.500 1.660 522,000 816,360 1.5639 1.126 1.092 1.126 1.043 1.154 750,714 1.0874 -1.82%
2021-08-30 0 1.650 1.610 1.650 - - 0 0 - 1.147 1.119 1.147 - - 0 - 0.00%
2021-08-27 0 1.650 1.550 1.670 - - 40,000 67,200 1.6800 1.147 1.078 1.161 - - 57,526 1.1682 0.00%
2021-08-26 0 1.650 1.600 1.680 - - 0 0 - 1.147 1.113 1.168 - - 0 - 0.00%
2021-08-25 0 1.650 1.590 1.650 1.540 1.650 26,000 40,740 1.5669 1.147 1.106 1.147 1.071 1.147 37,392 1.0895 9.27%
2021-08-24 0 1.510 1.510 1.680 1.500 1.590 13,000 20,280 1.5600 1.050 1.050 1.168 1.043 1.106 18,696 1.0847 -4.43%
2021-08-23 0 1.580 1.500 1.680 - - 0 0 - 1.099 1.043 1.168 - - 0 - 0.00%
2021-08-20 0 1.580 1.580 1.680 - - 0 0 - 1.099 1.099 1.168 - - 0 - 0.00%
2021-08-19 0 1.580 1.540 1.620 1.520 1.590 354,000 559,190 1.5796 1.099 1.071 1.126 1.057 1.106 509,105 1.0984 -0.63%
2021-08-18 0 1.590 1.510 1.590 - - 0 0 - 1.106 1.050 1.106 - - 0 - -2.45%
2021-08-17 0 1.630 1.500 1.670 - - 0 0 - 1.133 1.043 1.161 - - 0 - 0.00%
2021-08-16 0 1.630 1.600 1.630 1.630 1.630 6,000 9,780 1.6300 1.133 1.113 1.133 1.133 1.133 8,629 1.1334 -2.98%
2021-08-13 0 1.680 1.510 1.680 - - 0 0 - 1.168 1.050 1.168 - - 0 - 0.00%
2021-08-12 0 1.680 1.510 1.690 - - 0 0 - 1.168 1.050 1.175 - - 0 - 0.00%
2021-08-11 0 1.680 1.510 1.680 - - 0 0 - 1.168 1.050 1.168 - - 0 - -0.59%
2021-08-10 0 1.690 1.510 1.700 - - 0 0 - 1.175 1.050 1.182 - - 0 - 0.00%
2021-08-09 0 1.690 1.510 1.700 - - 0 0 - 1.175 1.050 1.182 - - 0 - 0.00%
2021-08-06 0 1.690 1.510 1.690 - - 0 0 - 1.175 1.050 1.175 - - 0 - 0.00%
2021-08-05 0 1.690 1.510 1.690 - - 0 0 - 1.175 1.050 1.175 - - 0 - 0.00%
2021-08-04 0 1.690 1.510 1.690 - - 0 0 - 1.175 1.050 1.175 - - 0 - 0.00%
2021-08-03 0 1.690 1.500 1.690 - - 0 0 - 1.175 1.043 1.175 - - 0 - 0.00%
2021-08-02 0 1.690 1.520 1.690 - - 2,000 3,400 1.7000 1.175 1.057 1.175 - - 2,876 1.1821 -0.59%
2021-07-30 0 1.700 1.520 1.700 1.700 1.700 4,000 6,800 1.7000 1.182 1.057 1.182 1.182 1.182 5,753 1.1821 0.00%
2021-07-29 0 1.700 1.520 1.700 - - 0 0 - 1.182 1.057 1.182 - - 0 - 0.00%
2021-07-28 0 1.700 1.510 1.700 1.670 1.700 10,000 16,940 1.6940 1.182 1.050 1.182 1.161 1.182 14,382 1.1779 1.80%
2021-07-27 0 1.670 1.510 1.700 1.670 1.670 1,000 1,670 1.6700 1.161 1.050 1.182 1.161 1.161 1,438 1.1612 0.00%
2021-07-26 0 1.670 1.560 1.740 - - 0 0 - 1.161 1.085 1.210 - - 0 - 0.00%
2021-07-23 0 1.670 1.670 1.740 - - 0 0 - 1.161 1.161 1.210 - - 0 - -0.00%
2021-07-22 0 1.720 1.670 1.740 - - 0 0 - 1.161 1.127 1.175 - - 0 - 0.00%
2021-07-21 0 1.720 1.670 1.750 - - 0 0 - 1.161 1.127 1.181 - - 0 - 0.00%
2021-07-20 0 1.720 1.670 1.720 - - 0 0 - 1.161 1.127 1.161 - - 0 - 0.00%
2021-07-19 0 1.720 1.670 1.730 1.710 1.720 6,000 10,280 1.7133 1.161 1.127 1.168 1.154 1.161 8,887 1.1567 0.58%
2021-07-16 0 1.710 1.670 1.720 1.650 1.720 28,000 47,180 1.6850 1.154 1.127 1.161 1.114 1.161 41,474 1.1376 -1.16%
2021-07-15 0 1.730 1.710 1.730 1.730 1.730 3,000 5,190 1.7300 1.168 1.154 1.168 1.168 1.168 4,444 1.1680 0.00%
2021-07-14 0 1.730 1.680 1.730 1.700 1.730 272,000 464,330 1.7071 1.168 1.134 1.168 1.148 1.168 402,889 1.1525 -1.14%
2021-07-13 0 1.750 1.710 1.750 1.750 1.750 72,000 126,000 1.7500 1.181 1.154 1.181 1.181 1.181 106,647 1.1815 0.00%
2021-07-12 0 1.750 1.710 1.750 - - 0 0 - 1.181 1.154 1.181 - - 0 - 0.00%
2021-07-09 0 1.750 1.710 1.750 - - 0 0 - 1.181 1.154 1.181 - - 0 - 0.00%
2021-07-08 0 1.750 1.710 1.750 1.740 1.750 256,000 447,550 1.7482 1.181 1.154 1.181 1.175 1.181 379,189 1.1803 0.57%
2021-07-07 0 1.740 1.700 1.740 1.710 1.740 38,000 65,010 1.7108 1.175 1.148 1.175 1.154 1.175 56,286 1.1550 0.00%
2021-07-06 0 1.740 1.710 1.740 1.710 1.740 113,000 193,260 1.7103 1.175 1.154 1.175 1.154 1.175 167,377 1.1546 -0.57%
2021-07-05 0 1.750 1.710 1.750 1.710 1.750 96,000 164,670 1.7153 1.181 1.154 1.181 1.154 1.181 142,196 1.1580 -0.57%
2021-07-02 0 1.760 1.720 1.760 1.760 1.760 79,000 139,040 1.7600 1.188 1.161 1.188 1.188 1.188 117,015 1.1882 0.00%
2021-06-30 0 1.760 1.710 1.760 1.720 1.760 101,000 173,760 1.7204 1.188 1.154 1.188 1.161 1.188 149,602 1.1615 1.15%
2021-06-29 0 1.740 1.720 1.740 1.740 1.740 13,000 22,620 1.7400 1.175 1.161 1.175 1.175 1.175 19,256 1.1747 0.00%
2021-06-28 0 1.740 1.720 1.760 - - 0 0 - 1.175 1.161 1.188 - - 0 - 0.00%
2021-06-25 0 1.740 1.730 1.780 1.740 1.760 103,000 179,460 1.7423 1.175 1.168 1.202 1.175 1.188 152,564 1.1763 -2.79%
2021-06-24 0 1.790 1.760 1.790 - - 0 0 - 1.208 1.188 1.208 - - 0 - 0.00%
2021-06-23 0 1.790 1.750 1.790 - - 0 0 - 1.208 1.181 1.208 - - 0 - 0.00%
2021-06-22 0 1.790 1.750 1.790 - - 0 0 - 1.208 1.181 1.208 - - 0 - -0.56%
2021-06-21 0 1.800 1.760 1.800 1.750 1.800 55,000 96,510 1.7547 1.215 1.188 1.215 1.181 1.215 81,466 1.1847 0.56%
2021-06-18 0 1.790 1.770 1.800 - - 0 0 - 1.208 1.195 1.215 - - 0 - 0.00%
2021-06-17 0 1.790 1.770 1.860 1.790 1.790 64,000 114,560 1.7900 1.208 1.195 1.256 1.208 1.208 94,797 1.2085 0.56%
2021-06-16 0 1.780 1.770 1.850 - - 0 0 - 1.202 1.195 1.249 - - 0 - 0.00%
2021-06-15 0 1.780 1.780 1.800 1.760 1.880 622,000 1,115,230 1.7930 1.202 1.202 1.215 1.188 1.269 921,312 1.2105 1.14%
2021-06-11 0 1.760 1.760 1.800 1.760 1.800 70,000 124,920 1.7846 1.188 1.188 1.215 1.188 1.215 103,685 1.2048 -4.86%
2021-06-10 0 1.850 1.810 1.850 1.810 1.850 5,000 9,090 1.8180 1.249 1.222 1.249 1.222 1.249 7,406 1.2274 2.21%
2021-06-09 0 1.810 1.760 1.810 1.760 1.820 11,000 19,670 1.7882 1.222 1.188 1.222 1.188 1.229 16,293 1.2072 2.84%
2021-06-08 0 1.760 1.740 1.800 1.760 1.870 103,000 183,770 1.7842 1.188 1.175 1.215 1.188 1.262 152,564 1.2045 -5.38%
2021-06-07 0 1.860 1.780 1.860 - - 0 0 - 1.256 1.202 1.256 - - 0 - 0.00%
2021-06-04 0 1.860 1.780 1.860 1.760 1.880 643,000 1,185,540 1.8438 1.256 1.202 1.256 1.188 1.269 952,417 1.2448 3.91%
2021-06-03 0 1.790 1.750 1.800 1.750 1.830 202,000 353,620 1.7506 1.208 1.181 1.215 1.181 1.235 299,204 1.1819 2.29%
2021-06-02 0 1.750 1.750 1.830 1.750 1.830 10,000 17,960 1.7960 1.181 1.181 1.235 1.181 1.235 14,812 1.2125 -6.42%
2021-06-01 0 1.870 1.750 1.870 1.800 1.870 48,000 86,790 1.8081 1.262 1.181 1.262 1.215 1.262 71,098 1.2207 4.47%
2021-05-31 0 1.790 1.710 1.800 1.740 1.790 655,000 1,154,250 1.7622 1.208 1.154 1.215 1.175 1.208 970,192 1.1897 0.56%
2021-05-28 0 1.780 1.750 1.850 1.780 1.780 16,000 28,480 1.7800 1.202 1.181 1.249 1.202 1.202 23,699 1.2017 -1.11%
2021-05-27 0 1.800 1.800 1.870 1.780 1.800 28,000 50,380 1.7993 1.215 1.215 1.262 1.202 1.215 41,474 1.2147 1.12%
2021-05-26 0 1.780 1.780 1.820 1.780 1.780 31,000 55,180 1.7800 1.202 1.202 1.229 1.202 1.202 45,917 1.2017 0.00%
2021-05-25 0 1.780 1.700 1.780 1.720 1.780 55,000 97,270 1.7685 1.202 1.148 1.202 1.161 1.202 81,466 1.1940 3.49%
2021-05-24 0 1.720 1.720 1.800 1.720 1.720 17,000 29,240 1.7200 1.161 1.161 1.215 1.161 1.161 25,181 1.1612 -2.27%
2021-05-21 0 1.760 1.710 1.760 1.710 1.760 2,000 3,470 1.7350 1.188 1.154 1.188 1.154 1.188 2,962 1.1713 -1.12%
2021-05-20 0 1.780 1.660 1.780 1.750 1.780 5,000 8,780 1.7560 1.202 1.121 1.202 1.181 1.202 7,406 1.1855 -1.11%
2021-05-18 0 1.800 1.750 1.800 1.780 1.830 66,000 118,430 1.7944 1.215 1.181 1.215 1.202 1.235 97,760 1.2114 2.86%
2021-05-17 0 1.750 1.700 1.770 1.750 1.800 76,000 134,310 1.7672 1.181 1.148 1.195 1.181 1.215 112,572 1.1931 -1.69%
2021-05-14 0 1.780 1.700 1.780 - - 0 0 - 1.202 1.148 1.202 - - 0 - 0.00%
2021-05-13 0 1.780 1.660 1.780 1.760 1.780 6,000 10,640 1.7733 1.202 1.121 1.202 1.188 1.202 8,887 1.1972 1.71%
2021-05-12 0 1.750 1.750 1.800 1.690 1.690 8,000 13,520 1.6900 1.181 1.181 1.215 1.141 1.141 11,850 1.1410 -0.57%
2021-05-11 0 1.760 1.700 1.810 1.760 1.800 113,000 202,200 1.7894 1.188 1.148 1.222 1.188 1.215 167,377 1.2081 -2.22%
2021-05-10 0 1.800 1.700 1.800 1.800 1.800 13,000 22,800 1.7538 1.215 1.148 1.215 1.215 1.215 19,256 1.1841 0.00%
2021-05-07 0 1.800 1.750 1.800 - - 0 0 - 1.215 1.181 1.215 - - 0 - 0.00%
2021-05-06 0 1.800 1.750 1.800 1.750 1.800 25,000 44,090 1.7636 1.215 1.181 1.215 1.181 1.215 37,030 1.1906 0.00%
2021-05-05 0 1.800 1.710 1.800 1.750 1.810 30,000 52,730 1.7577 1.215 1.154 1.215 1.181 1.222 44,436 1.1866 2.27%
2021-05-04 0 1.760 1.700 1.810 1.760 1.810 129,000 233,320 1.8087 1.188 1.148 1.222 1.188 1.222 191,076 1.2211 4.14%
2021-05-03 0 1.690 1.690 1.770 1.690 1.690 5,060 8,551 1.6899 1.141 1.141 1.195 1.141 1.141 7,495 1.1409 -0.59%
2021-04-30 0 1.700 1.650 1.700 1.690 1.700 19,000 32,200 1.6947 1.148 1.114 1.148 1.141 1.148 28,143 1.1442 0.59%
2021-04-29 0 1.690 1.650 1.690 1.650 1.690 132,000 219,340 1.6617 1.141 1.114 1.141 1.114 1.141 195,520 1.1218 -0.59%
2021-04-28 0 1.700 1.650 1.700 1.700 1.700 24,000 40,800 1.7000 1.148 1.114 1.148 1.148 1.148 35,549 1.1477 0.00%
2021-04-27 0 1.700 1.660 1.700 - - 0 0 - 1.148 1.121 1.148 - - 0 - 0.00%
2021-04-26 0 1.700 1.660 1.700 1.650 1.700 58,000 96,550 1.6647 1.148 1.121 1.148 1.114 1.148 85,910 1.1238 0.00%
2021-04-23 0 1.700 1.660 1.700 1.660 1.700 201,000 336,700 1.6751 1.148 1.121 1.148 1.121 1.148 297,723 1.1309 1.19%
2021-04-22 0 1.680 1.630 1.680 1.640 1.680 32,000 52,970 1.6553 1.134 1.100 1.134 1.107 1.134 47,399 1.1175 0.00%
2021-04-21 0 1.680 1.650 1.680 1.640 1.700 242,000 405,460 1.6755 1.134 1.114 1.134 1.107 1.148 358,452 1.1311 0.00%
2021-04-20 0 1.680 1.650 1.680 1.680 1.680 68,000 114,240 1.6800 1.134 1.114 1.134 1.134 1.134 100,722 1.1342 -1.75%
2021-04-19 0 1.710 1.670 1.710 1.700 1.730 209,000 355,430 1.7006 1.154 1.127 1.154 1.148 1.168 309,573 1.1481 -1.16%
2021-04-16 0 1.730 1.660 1.730 1.730 1.740 109,000 189,650 1.7399 1.168 1.121 1.168 1.168 1.175 161,452 1.1747 0.00%
2021-04-15 0 1.730 1.650 1.730 - - 0 0 - 1.168 1.114 1.168 - - 0 - 0.00%
2021-04-14 0 1.730 1.660 1.730 1.640 1.750 158,000 268,520 1.6995 1.168 1.121 1.168 1.107 1.181 234,031 1.1474 1.76%
2021-04-13 0 1.700 1.630 1.730 - - 0 0 - 1.148 1.100 1.168 - - 0 - 0.00%
2021-04-12 0 1.700 1.630 1.700 1.700 1.700 3,000 5,100 1.7000 1.148 1.100 1.148 1.148 1.148 4,444 1.1477 0.00%
2021-04-09 0 1.700 1.620 1.760 - - 0 0 - 1.148 1.094 1.188 - - 0 - 0.00%
2021-04-08 0 1.700 1.600 1.770 - - 0 0 - 1.148 1.080 1.195 - - 0 - 0.00%
2021-04-07 0 1.700 1.640 1.700 1.640 1.700 279,000 464,020 1.6632 1.148 1.107 1.148 1.107 1.148 413,257 1.1228 3.66%
2021-04-01 0 1.640 1.630 1.680 1.610 1.650 43,000 70,450 1.6384 1.107 1.100 1.134 1.087 1.114 63,692 1.1061 -2.38%
2021-03-31 0 1.680 1.680 1.770 1.670 1.840 146,000 248,910 1.7049 1.134 1.134 1.195 1.127 1.242 216,256 1.1510 -7.69%
2021-03-30 0 1.820 1.730 1.850 - - 0 0 - 1.229 1.168 1.249 - - 0 - 0.00%
2021-03-29 0 1.820 1.730 1.880 - - 0 0 - 1.229 1.168 1.269 - - 0 - 0.00%
2021-03-26 0 1.820 1.750 1.890 - - 0 0 - 1.229 1.181 1.276 - - 0 - 0.00%
2021-03-25 0 1.820 1.730 1.850 - - 0 0 - 1.229 1.168 1.249 - - 0 - 0.00%
2021-03-24 0 1.820 1.730 1.850 1.670 1.820 66,000 112,990 1.7120 1.229 1.168 1.249 1.127 1.229 97,760 1.1558 0.00%
2021-03-23 0 1.820 1.770 1.900 - - 0 0 - 1.229 1.195 1.283 - - 0 - 0.00%
2021-03-22 0 1.820 1.760 1.820 1.750 1.820 3,000 5,390 1.7967 1.229 1.188 1.229 1.181 1.229 4,444 1.2130 0.00%
2021-03-19 0 1.820 1.820 1.900 1.820 1.900 4,000 7,360 1.8400 1.229 1.229 1.283 1.229 1.283 5,925 1.2422 -4.21%
2021-03-18 0 1.900 1.820 1.900 - - 0 0 - 1.283 1.229 1.283 - - 0 - 0.00%
2021-03-17 0 1.900 1.770 1.900 1.800 1.900 134,000 246,770 1.8416 1.283 1.195 1.283 1.215 1.283 198,482 1.2433 1.06%
2021-03-16 0 1.880 1.840 1.900 - - 0 0 - 1.269 1.242 1.283 - - 0 - 0.00%
2021-03-15 0 1.880 1.800 1.900 - - 0 0 - 1.269 1.215 1.283 - - 0 - -0.53%
2021-03-12 0 1.890 1.800 1.910 1.730 1.910 42,000 76,120 1.8124 1.276 1.215 1.289 1.168 1.289 62,211 1.2236 1.61%
2021-03-11 0 1.860 1.750 1.860 1.690 1.860 89,000 159,690 1.7943 1.256 1.181 1.256 1.141 1.256 131,828 1.2114 7.51%
2021-03-10 0 1.730 1.690 1.740 1.620 1.740 115,000 192,990 1.6782 1.168 1.141 1.175 1.094 1.175 170,339 1.1330 -1.14%
2021-03-09 0 1.750 1.750 1.860 1.740 1.750 11,000 19,240 1.7491 1.181 1.181 1.256 1.175 1.181 16,293 1.1809 0.00%
2021-03-08 0 1.750 1.740 1.860 - - 0 0 - 1.181 1.175 1.256 - - 0 - 0.00%
2021-03-05 0 1.750 1.740 1.860 1.740 1.750 52,000 90,730 1.7448 1.181 1.175 1.256 1.175 1.181 77,023 1.1780 -2.78%
2021-03-04 0 1.800 1.770 1.800 1.710 1.860 17,000 30,620 1.8012 1.215 1.195 1.215 1.154 1.256 25,181 1.2160 -7.22%
2021-03-03 0 1.940 1.830 1.940 - - 0 0 - 1.310 1.235 1.310 - - 0 - 0.00%
2021-03-02 0 1.940 1.810 1.980 - - 0 0 - 1.310 1.222 1.337 - - 0 - 0.00%
2021-03-01 0 1.940 1.810 1.980 - - 0 0 - 1.310 1.222 1.337 - - 0 - 0.00%
2021-02-26 0 1.940 1.820 1.940 1.800 1.940 13,000 23,680 1.8215 1.310 1.229 1.310 1.215 1.310 19,256 1.2298 0.00%
2021-02-25 0 1.940 1.780 1.940 1.940 1.940 22,000 42,680 1.9400 1.310 1.202 1.310 1.310 1.310 32,587 1.3097 0.52%
2021-02-24 0 1.930 1.770 1.930 1.930 1.940 20,000 38,700 1.9350 1.303 1.195 1.303 1.303 1.310 29,624 1.3064 -0.52%
2021-02-23 0 1.940 1.770 1.940 1.940 1.940 78,000 151,320 1.9400 1.310 1.195 1.310 1.310 1.310 115,534 1.3097 0.00%
2021-02-22 0 1.940 1.790 1.940 1.940 1.940 12,000 23,280 1.9400 1.310 1.208 1.310 1.310 1.310 17,775 1.3097 0.52%
2021-02-19 0 1.930 1.800 1.930 1.910 1.930 32,000 61,160 1.9113 1.303 1.215 1.303 1.289 1.303 47,399 1.2903 0.52%
2021-02-18 0 1.920 1.810 1.940 1.810 1.920 138,000 257,750 1.8678 1.296 1.222 1.310 1.222 1.296 204,407 1.2610 3.78%
2021-02-17 0 1.850 1.800 1.940 1.840 1.940 305,000 578,950 1.8982 1.249 1.215 1.310 1.242 1.310 451,769 1.2815 -2.63%
2021-02-16 0 1.900 1.770 1.910 1.900 1.900 10,000 19,000 1.9000 1.283 1.195 1.289 1.283 1.283 14,812 1.2827 -1.04%
2021-02-11 0 1.920 1.750 1.980 - - 0 0 - 1.296 1.181 1.337 - - 0 - 0.00%
2021-02-10 0 1.920 1.800 1.920 - - 0 0 - 1.296 1.215 1.296 - - 0 - -1.03%
2021-02-09 0 1.940 1.760 1.940 1.860 1.950 7,000 13,200 1.8857 1.310 1.188 1.310 1.256 1.316 10,368 1.2731 4.30%
2021-02-08 0 1.860 1.800 1.860 1.860 1.870 40,000 74,600 1.8650 1.256 1.215 1.256 1.256 1.262 59,248 1.2591 0.00%
2021-02-05 0 1.860 1.810 1.880 1.860 1.880 17,000 31,760 1.8682 1.256 1.222 1.269 1.256 1.269 25,181 1.2613 -1.06%
2021-02-04 0 1.880 1.810 1.880 - - 0 0 - 1.269 1.222 1.269 - - 0 - 0.00%
2021-02-03 0 1.880 1.810 1.940 - - 0 0 - 1.269 1.222 1.310 - - 0 - 0.00%
2021-02-02 0 1.880 1.880 1.950 1.880 1.960 42,000 81,120 1.9314 1.269 1.269 1.316 1.269 1.323 62,211 1.3040 -4.08%
2021-02-01 0 1.960 1.880 1.960 1.860 1.960 210,000 406,650 1.9364 1.323 1.269 1.323 1.256 1.323 311,054 1.3073 6.52%
2021-01-29 0 1.840 1.840 1.850 1.730 1.950 462,000 851,820 1.8438 1.242 1.242 1.249 1.168 1.316 684,318 1.2448 6.98%
2021-01-28 0 1.720 1.680 1.850 - - 0 0 - 1.161 1.134 1.249 - - 0 - 0.00%
2021-01-27 0 1.720 1.720 1.850 1.720 1.850 128,000 222,860 1.7411 1.161 1.161 1.249 1.161 1.249 189,595 1.1755 -1.71%
2021-01-26 0 1.750 1.690 1.850 - - 0 0 - 1.181 1.141 1.249 - - 0 - 0.00%
2021-01-25 0 1.750 1.750 1.850 1.750 1.750 33,000 57,750 1.7500 1.181 1.181 1.249 1.181 1.181 48,880 1.1815 -2.78%
2021-01-22 0 1.800 1.780 1.850 1.770 1.860 451,000 828,860 1.8378 1.215 1.202 1.249 1.195 1.256 668,025 1.2408 2.86%
2021-01-21 0 1.750 1.730 1.800 1.750 1.760 12,000 21,100 1.7583 1.181 1.168 1.215 1.181 1.188 17,775 1.1871 0.00%
2021-01-20 0 1.750 1.710 1.750 1.760 1.760 9,000 15,840 1.7600 1.181 1.154 1.181 1.188 1.188 13,331 1.1882 -0.57%
2021-01-19 0 1.760 1.760 1.820 1.650 1.850 715,000 1,261,640 1.7645 1.188 1.188 1.229 1.114 1.249 1,059,064 1.1913 1.73%
2021-01-18 0 1.730 1.730 1.800 1.630 1.690 148,000 246,750 1.6672 1.168 1.168 1.215 1.100 1.141 219,219 1.1256 8.12%
2021-01-15 0 1.600 1.600 2.090 1.550 1.750 510,000 819,680 1.6072 1.080 1.080 1.411 1.046 1.181 755,416 1.0851 0.00%
2021-01-14 0 1.600 1.600 1.780 1.510 1.740 345,000 574,170 1.6643 1.080 1.080 1.202 1.019 1.175 511,017 1.1236 5.26%
2021-01-13 0 1.520 1.520 1.700 - - 0 0 - 1.026 1.026 1.148 - - 0 - 0.00%
2021-01-12 0 1.520 1.520 1.710 1.520 1.530 9,000 13,750 1.5278 1.026 1.026 1.154 1.026 1.033 13,331 1.0314 -0.65%
2021-01-11 0 1.530 1.500 1.710 - - 0 0 - 1.033 1.013 1.154 - - 0 - 0.00%
2021-01-08 0 1.530 1.530 1.690 1.220 1.460 9,000 12,570 1.3967 1.033 1.033 1.141 0.824 0.986 13,331 0.9429 0.00%
2021-01-07 0 1.530 1.530 1.660 1.530 1.620 8,000 12,870 1.6088 1.033 1.033 1.121 1.033 1.094 11,850 1.0861 -5.56%
2021-01-06 0 1.620 1.510 1.620 1.500 1.650 3,000 4,650 1.5500 1.094 1.019 1.094 1.013 1.114 4,444 1.0464 3.85%
2021-01-05 0 1.560 1.560 1.590 1.560 1.590 10,000 15,840 1.5840 1.053 1.053 1.073 1.053 1.073 14,812 1.0694 -6.59%
2021-01-04 0 1.670 1.570 1.670 1.570 1.690 101,000 170,570 1.6888 1.127 1.060 1.127 1.060 1.141 149,602 1.1402 6.37%
2020-12-31 0 1.570 1.570 1.630 1.570 1.740 193,000 326,700 1.6927 1.060 1.060 1.100 1.060 1.175 285,873 1.1428 6.08%
2020-12-30 0 1.480 1.480 1.590 - - 0 0 - 0.999 0.999 1.073 - - 0 - 1.37%
2020-12-29 0 1.460 1.460 1.590 - - 0 0 - 0.986 0.986 1.073 - - 0 - 1.39%
2020-12-28 0 1.440 1.400 1.480 1.400 1.500 1,229,000 1,761,640 1.4334 0.972 0.945 0.999 0.945 1.013 1,820,405 0.9677 -10.00%
2020-12-24 0 1.600 1.520 1.600 - - 0 0 - 1.080 1.026 1.080 - - 0 - 0.00%
2020-12-23 0 1.600 1.520 1.600 - - 0 0 - 1.080 1.026 1.080 - - 0 - 0.00%
2020-12-22 0 1.600 1.520 1.600 1.520 1.600 19,000 28,960 1.5242 1.080 1.026 1.080 1.026 1.080 28,143 1.0290 6.67%
2020-12-21 0 1.500 1.460 1.600 - - 0 0 - 1.013 0.986 1.080 - - 0 - 0.00%
2020-12-18 0 1.500 1.460 1.500 - - 0 0 - 1.013 0.986 1.013 - - 0 - 0.00%
2020-12-17 0 1.500 1.460 1.580 - - 0 0 - 1.013 0.986 1.067 - - 0 - 0.00%
2020-12-16 0 1.500 1.460 1.570 - - 0 0 - 1.013 0.986 1.060 - - 0 - 0.00%
2020-12-15 0 1.500 1.500 1.530 1.410 1.520 138,000 203,870 1.4773 1.013 1.013 1.033 0.952 1.026 204,407 0.9974 2.74%
2020-12-14 0 1.460 1.460 1.520 1.400 1.550 101,000 146,200 1.4475 0.986 0.986 1.026 0.945 1.046 149,602 0.9773 -2.67%
2020-12-11 0 1.500 1.460 1.510 1.200 1.500 197,000 286,430 1.4540 1.013 0.986 1.019 0.810 1.013 291,798 0.9816 7.91%
2020-12-10 0 1.390 1.390 1.480 1.330 1.450 210,000 299,020 1.4239 0.938 0.938 0.999 0.898 0.979 311,054 0.9613 -6.71%
2020-12-09 0 1.490 1.490 1.590 1.370 1.450 30,000 43,250 1.4417 1.006 1.006 1.073 0.925 0.979 44,436 0.9733 -6.88%
2020-12-08 0 1.600 1.490 1.600 - - 0 0 - 1.080 1.006 1.080 - - 0 - 0.00%
2020-12-07 0 1.600 1.580 1.640 1.580 1.600 196,000 312,880 1.5963 1.080 1.067 1.107 1.067 1.080 290,317 1.0777 7.38%
2020-12-04 0 1.490 1.490 1.590 - - 0 0 - 1.006 1.006 1.073 - - 0 - 0.00%
2020-12-03 0 1.490 1.490 1.580 - - 0 0 - 1.006 1.006 1.067 - - 0 - 0.68%
2020-12-02 0 1.480 1.480 1.590 - - 0 0 - 0.999 0.999 1.073 - - 0 - 0.00%
2020-12-01 0 1.480 1.450 1.570 1.480 1.480 60,000 88,800 1.4800 0.999 0.979 1.060 0.999 0.999 88,873 0.9992 -3.27%
2020-11-30 0 1.530 1.530 1.590 - - 0 0 - 1.033 1.033 1.073 - - 0 - 1.32%
2020-11-27 0 1.510 1.490 1.560 - - 0 0 - 1.019 1.006 1.053 - - 0 - 0.00%
2020-11-26 0 1.510 1.510 1.570 - - 0 0 - 1.019 1.019 1.060 - - 0 - 0.00%
2020-11-25 0 1.510 1.510 1.590 1.500 1.510 50,000 75,300 1.5060 1.019 1.019 1.073 1.013 1.019 74,060 1.0167 0.67%
2020-11-24 0 1.500 1.500 1.590 - - 0 0 - 1.013 1.013 1.073 - - 0 - 0.00%
2020-11-23 0 1.500 1.460 1.590 - - 0 0 - 1.013 0.986 1.073 - - 0 - 0.00%
2020-11-20 0 1.500 1.500 1.560 1.500 1.500 39,000 58,500 1.5000 1.013 1.013 1.053 1.013 1.013 57,767 1.0127 -0.66%
2020-11-19 0 1.510 1.500 1.590 - - 0 0 - 1.019 1.013 1.073 - - 0 - 0.00%
2020-11-18 0 1.510 1.500 1.600 - - 0 0 - 1.019 1.013 1.080 - - 0 - 0.00%
2020-11-17 0 1.510 1.500 1.600 - - 0 0 - 1.019 1.013 1.080 - - 0 - 0.00%
2020-11-16 0 1.510 1.510 1.600 1.510 1.510 3,000 4,530 1.5100 1.019 1.019 1.080 1.019 1.019 4,444 1.0194 -2.58%
2020-11-13 0 1.550 1.450 1.600 - - 0 0 - 1.046 0.979 1.080 - - 0 - 0.00%
2020-11-12 0 1.550 1.450 1.600 - - 0 0 - 1.046 0.979 1.080 - - 0 - 0.00%
2020-11-11 0 1.550 1.450 1.600 - - 0 0 - 1.046 0.979 1.080 - - 0 - 0.00%
2020-11-10 0 1.550 1.450 1.550 1.550 1.570 197,000 307,000 1.5584 1.046 0.979 1.046 1.046 1.060 291,798 1.0521 -3.13%
2020-11-09 0 1.600 1.570 1.690 - - 0 0 - 1.080 1.060 1.141 - - 0 - 0.00%
2020-11-06 0 1.600 1.570 1.670 - - 0 0 - 1.080 1.060 1.127 - - 0 - 0.00%
2020-11-05 0 1.600 1.570 1.680 1.600 1.600 10,000 16,000 1.6000 1.080 1.060 1.134 1.080 1.080 14,812 1.0802 -0.62%
2020-11-04 0 1.610 1.570 1.690 - - 0 0 - 1.087 1.060 1.141 - - 0 - 0.00%
2020-11-03 0 1.610 1.570 1.690 - - 0 0 - 1.087 1.060 1.141 - - 0 - 0.00%
2020-11-02 0 1.610 1.570 1.700 1.560 1.610 22,000 35,170 1.5986 1.087 1.060 1.148 1.053 1.087 32,587 1.0793 0.62%
2020-10-30 0 1.600 1.580 1.680 1.600 1.610 35,000 56,300 1.6086 1.080 1.067 1.134 1.080 1.087 51,842 1.0860 1.91%
2020-10-29 0 1.570 1.570 1.610 1.570 1.570 5,000 7,850 1.5700 1.060 1.060 1.087 1.060 1.060 7,406 1.0599 -2.48%
2020-10-28 0 1.610 1.580 1.610 1.610 1.610 4,000 6,440 1.6100 1.087 1.067 1.087 1.087 1.087 5,925 1.0870 0.00%
2020-10-27 0 1.610 1.580 1.610 1.590 1.610 152,000 242,900 1.5980 1.087 1.067 1.087 1.073 1.087 225,144 1.0789 0.62%
2020-10-23 0 1.600 1.570 1.610 - - 0 0 - 1.080 1.060 1.087 - - 0 - 0.00%
2020-10-22 0 1.600 1.560 1.600 - - 0 0 - 1.080 1.053 1.080 - - 0 - -0.62%
2020-10-21 0 1.610 1.600 1.610 1.610 1.610 77,000 123,970 1.6100 1.087 1.080 1.087 1.087 1.087 114,053 1.0870 0.62%
2020-10-20 0 1.600 1.560 1.610 1.580 1.600 113,000 180,540 1.5977 1.080 1.053 1.087 1.067 1.080 167,377 1.0786 0.00%
2020-10-19 0 1.600 1.600 1.610 1.600 1.610 135,000 216,010 1.6001 1.080 1.080 1.087 1.080 1.087 199,963 1.0802 0.00%
2020-10-16 0 1.600 1.560 1.600 1.600 1.600 231,000 369,600 1.6000 1.080 1.053 1.080 1.080 1.080 342,159 1.0802 2.56%
2020-10-15 0 1.560 1.560 1.600 - - 0 0 - 1.053 1.053 1.080 - - 0 - 0.00%
2020-10-14 0 1.560 1.560 1.600 - - 0 0 - 1.053 1.053 1.080 - - 0 - 0.00%
2020-10-12 0 1.560 1.560 1.600 1.560 1.560 200,000 312,000 1.5600 1.053 1.053 1.080 1.053 1.053 296,242 1.0532 0.00%
2020-10-09 0 1.560 1.560 1.600 - - 0 0 - 1.053 1.053 1.080 - - 0 - 0.65%
2020-10-08 0 1.550 1.550 1.600 - - 0 0 - 1.046 1.046 1.080 - - 0 - 0.00%
2020-10-07 0 1.550 1.550 1.600 - - 0 0 - 1.046 1.046 1.080 - - 0 - 0.00%
2020-10-06 0 1.550 1.550 1.600 1.550 1.550 10,000 15,500 1.5500 1.046 1.046 1.080 1.046 1.046 14,812 1.0464 0.00%
2020-10-05 0 1.550 1.550 1.600 - - 0 0 - 1.046 1.046 1.080 - - 0 - 0.00%
2020-09-30 0 1.550 1.550 1.600 1.550 1.550 35,000 54,250 1.5500 1.046 1.046 1.080 1.046 1.046 51,842 1.0464 -1.90%
2020-09-29 0 1.580 1.550 1.600 - - 0 0 - 1.067 1.046 1.080 - - 0 - 0.00%
2020-09-28 0 1.580 1.550 1.600 - - 0 0 - 1.067 1.046 1.080 - - 0 - 0.00%
2020-09-25 0 1.580 1.450 1.580 1.600 1.600 70,000 112,000 1.6000 1.067 0.979 1.067 1.080 1.080 103,685 1.0802 -1.25%
2020-09-24 0 1.600 1.550 1.600 - - 0 0 - 1.080 1.046 1.080 - - 0 - -1.23%
2020-09-23 0 1.620 1.620 1.680 1.600 1.620 126,000 201,900 1.6024 1.094 1.094 1.134 1.080 1.094 186,632 1.0818 4.52%
2020-09-22 0 1.550 1.470 1.550 1.550 1.590 14,000 21,780 1.5557 1.046 0.992 1.046 1.046 1.073 20,737 1.0503 0.00%
2020-09-21 0 1.550 1.450 1.550 1.550 1.550 45,000 69,750 1.5500 1.046 0.979 1.046 1.046 1.046 66,654 1.0464 0.00%
2020-09-18 0 1.550 1.540 1.600 1.550 1.550 63,000 97,650 1.5500 1.046 1.040 1.080 1.046 1.046 93,316 1.0464 0.65%
2020-09-17 0 1.540 1.540 1.600 1.540 1.540 22,000 33,880 1.5400 1.040 1.040 1.080 1.040 1.040 32,587 1.0397 0.00%
2020-09-16 0 1.540 1.540 1.590 - - 0 0 - 1.040 1.040 1.073 - - 0 - 0.00%
2020-09-15 0 1.540 1.540 1.590 1.540 1.540 34,000 52,360 1.5400 1.040 1.040 1.073 1.040 1.040 50,361 1.0397 0.00%
2020-09-14 0 1.540 1.540 1.630 1.540 1.630 179,000 277,490 1.5502 1.040 1.040 1.100 1.040 1.100 265,136 1.0466 0.00%
2020-09-11 0 1.540 1.540 1.630 - - 0 0 - 1.040 1.040 1.100 - - 0 - 0.00%
2020-09-10 0 1.540 1.530 1.640 1.540 1.540 38,000 58,520 1.5400 1.040 1.033 1.107 1.040 1.040 56,286 1.0397 0.65%
2020-09-09 0 1.530 1.530 1.630 - - 0 0 - 1.033 1.033 1.100 - - 0 - 0.00%
2020-09-08 0 1.530 1.530 1.630 1.530 1.530 4,000 6,120 1.5300 1.033 1.033 1.100 1.033 1.033 5,925 1.0329 0.00%
2020-09-07 0 1.530 1.450 1.660 1.530 1.540 102,000 156,670 1.5360 1.033 0.979 1.121 1.033 1.040 151,083 1.0370 -0.65%
2020-09-04 0 1.540 1.540 1.650 1.540 1.540 7,000 10,780 1.5400 1.040 1.040 1.114 1.040 1.040 10,368 1.0397 0.00%
2020-09-03 0 1.540 1.540 1.600 - - 0 0 - 1.040 1.040 1.080 - - 0 - 0.00%
2020-09-02 0 1.540 1.540 1.580 - - 0 0 - 1.040 1.040 1.067 - - 0 - 0.00%
2020-09-01 0 1.540 1.540 1.670 1.540 1.540 35,000 53,900 1.5400 1.040 1.040 1.127 1.040 1.040 51,842 1.0397 0.00%
2020-08-31 0 1.540 1.540 1.640 1.540 1.650 543,000 838,540 1.5443 1.040 1.040 1.107 1.040 1.114 804,296 1.0426 -8.33%
2020-08-28 0 1.680 1.590 1.680 - - 0 0 - 1.134 1.073 1.134 - - 0 - -0.59%
2020-08-27 0 1.690 1.620 1.690 - - 0 0 - 1.141 1.094 1.141 - - 0 - 0.00%
2020-08-26 0 1.690 1.650 1.690 1.650 1.690 45,000 74,500 1.6556 1.141 1.114 1.141 1.114 1.141 66,654 1.1177 2.42%
2020-08-25 0 1.650 1.650 1.680 1.640 1.650 116,000 191,340 1.6495 1.114 1.114 1.134 1.107 1.114 171,820 1.1136 0.00%
2020-08-24 0 1.650 1.600 1.650 1.650 1.660 11,000 18,250 1.6591 1.114 1.080 1.114 1.114 1.121 16,293 1.1201 3.77%
2020-08-21 0 1.590 1.590 1.650 - - 0 0 - 1.073 1.073 1.114 - - 0 - 0.00%
2020-08-20 0 1.590 1.590 1.660 - - 0 0 - 1.073 1.073 1.121 - - 0 - 0.00%
2020-08-19 0 1.590 1.580 1.640 1.590 1.590 108,000 171,720 1.5900 1.073 1.067 1.107 1.073 1.073 159,971 1.0734 0.63%
2020-08-18 0 1.580 1.580 1.590 1.580 1.590 4,000 6,330 1.5825 1.067 1.067 1.073 1.067 1.073 5,925 1.0684 0.64%
2020-08-17 0 1.570 1.570 1.580 - - 0 0 - 1.060 1.060 1.067 - - 0 - 1.29%
2020-08-14 0 1.550 1.550 1.620 - - 0 0 - 1.046 1.046 1.094 - - 0 - 0.00%
2020-08-13 0 1.550 1.550 1.610 1.550 1.550 2,000 3,100 1.5500 1.046 1.046 1.087 1.046 1.046 2,962 1.0464 0.00%
2020-08-12 0 1.550 1.550 1.620 1.550 1.550 30,000 46,500 1.5500 1.046 1.046 1.094 1.046 1.046 44,436 1.0464 0.65%
2020-08-11 0 1.540 1.540 1.740 1.540 1.540 50,000 77,000 1.5400 1.040 1.040 1.175 1.040 1.040 74,060 1.0397 -0.65%
2020-08-10 0 1.550 1.540 1.600 1.490 1.550 97,000 149,310 1.5393 1.046 1.040 1.080 1.006 1.046 143,677 1.0392 3.33%
2020-08-07 0 1.500 1.450 1.600 - - 0 0 - 1.013 0.979 1.080 - - 0 - 0.00%
2020-08-06 0 1.500 1.500 1.540 1.500 1.500 1,000 1,500 1.5000 1.013 1.013 1.040 1.013 1.013 1,481 1.0127 0.00%
2020-08-05 0 1.500 1.450 1.540 - - 0 0 - 1.013 0.979 1.040 - - 0 - 0.00%
2020-08-04 0 1.500 1.450 1.570 1.440 1.440 1,000 1,440 1.4400 1.013 0.979 1.060 0.972 0.972 1,481 0.9722 1.35%
2020-08-03 0 1.480 1.480 1.610 1.440 1.450 3,000 4,330 1.4433 0.999 0.999 1.087 0.972 0.979 4,444 0.9744 0.00%
2020-07-31 0 1.480 1.480 1.600 - - 0 0 - 0.999 0.999 1.080 - - 0 - 2.07%
2020-07-30 0 1.450 1.450 1.590 - - 0 0 - 0.979 0.979 1.073 - - 0 - 0.69%
2020-07-29 0 1.440 1.440 1.580 1.420 1.440 12,000 17,130 1.4275 0.972 0.972 1.067 0.959 0.972 17,775 0.9637 -6.49%
2020-07-28 0 1.540 1.430 1.550 1.550 1.550 39,000 60,450 1.5500 1.040 0.965 1.046 1.046 1.046 57,767 1.0464 -0.65%
2020-07-27 0 1.550 1.550 1.600 - - 0 0 - 1.046 1.046 1.080 - - 0 - 0.00%
2020-07-24 0 1.550 1.550 1.590 - - 0 0 - 1.046 1.046 1.073 - - 0 - 0.00%
2020-07-23 0 1.550 1.550 1.610 1.550 1.550 66,000 102,300 1.5500 1.046 1.046 1.087 1.046 1.046 97,760 1.0464 0.00%
2020-07-22 0 1.550 1.550 1.600 1.550 1.550 1,000 1,550 1.5500 1.046 1.046 1.080 1.046 1.046 1,481 1.0464 0.00%
2020-07-21 0 1.550 1.520 1.640 - - 0 0 - 1.046 1.026 1.107 - - 0 - 0.00%
2020-07-20 0 1.550 1.510 1.650 - - 0 0 - 1.046 1.019 1.114 - - 0 - 0.00%
2020-07-17 0 1.550 1.510 1.620 1.550 1.560 52,000 80,670 1.5513 1.046 1.019 1.094 1.046 1.053 77,023 1.0474 -1.27%
2020-07-16 0 1.570 1.570 1.610 1.560 1.600 78,000 123,540 1.5838 1.060 1.060 1.087 1.053 1.080 115,534 1.0693 -2.48%
2020-07-15 0 1.610 1.610 1.630 1.610 1.610 50,000 80,500 1.6100 1.087 1.087 1.100 1.087 1.087 74,060 1.0870 -1.23%
2020-07-14 0 1.630 1.610 1.630 1.630 1.630 3,000 4,890 1.6300 1.100 1.087 1.100 1.100 1.100 4,444 1.1005 0.00%
2020-07-13 0 1.630 1.580 1.660 1.630 1.630 20,000 32,600 1.6300 1.100 1.067 1.121 1.100 1.100 29,624 1.1005 1.24%
2020-07-10 0 1.610 1.590 1.610 1.610 1.610 20,000 32,200 1.6100 1.087 1.073 1.087 1.087 1.087 29,624 1.0870 1.26%
2020-07-09 0 1.640 1.580 1.640 1.610 1.650 7,000 11,370 1.6243 1.073 1.034 1.073 1.054 1.080 10,695 1.0632 1.86%
2020-07-08 0 1.610 1.580 1.610 - - 0 0 - 1.054 1.034 1.054 - - 0 - -0.62%
2020-07-07 0 1.620 1.590 1.620 1.630 1.630 141,000 229,830 1.6300 1.060 1.041 1.060 1.067 1.067 215,418 1.0669 -0.61%
2020-07-06 0 1.630 1.580 1.630 1.630 1.630 5,000 8,150 1.6300 1.067 1.034 1.067 1.067 1.067 7,639 1.0669 0.00%
2020-07-03 0 1.630 1.560 1.630 1.590 1.630 22,000 35,220 1.6009 1.067 1.021 1.067 1.041 1.067 33,611 1.0479 1.87%
2020-07-02 0 1.600 1.550 1.600 - - 0 0 - 1.047 1.015 1.047 - - 0 - 0.00%
2020-06-30 0 1.600 1.530 1.620 1.580 1.610 382,000 611,190 1.6000 1.047 1.001 1.060 1.034 1.054 583,615 1.0472 1.27%
2020-06-29 0 1.580 1.530 1.590 - - 0 0 - 1.034 1.001 1.041 - - 0 - -1.25%
2020-06-26 0 1.600 1.520 1.600 1.550 1.620 37,000 57,420 1.5519 1.047 0.995 1.047 1.015 1.060 56,528 1.0158 3.23%
2020-06-24 0 1.550 1.520 1.550 1.550 1.550 21,000 32,550 1.5500 1.015 0.995 1.015 1.015 1.015 32,084 1.0145 2.65%
2020-06-23 0 1.510 1.510 1.550 1.500 1.510 12,000 18,060 1.5050 0.988 0.988 1.015 0.982 0.988 18,333 0.9851 -3.21%
2020-06-22 0 1.560 1.520 1.560 1.560 1.560 32,000 49,920 1.5600 1.021 0.995 1.021 1.021 1.021 48,889 1.0211 0.00%
2020-06-19 0 1.560 1.500 1.570 1.480 1.560 71,000 105,540 1.4865 1.021 0.982 1.028 0.969 1.021 108,473 0.9730 2.63%
2020-06-18 0 1.520 1.520 1.540 1.500 1.550 231,000 347,450 1.5041 0.995 0.995 1.008 0.982 1.015 352,919 0.9845 -1.94%
2020-06-17 0 1.550 1.550 1.590 1.530 1.610 56,000 86,120 1.5379 1.015 1.015 1.041 1.001 1.054 85,556 1.0066 -4.32%
2020-06-16 0 1.620 1.530 1.620 1.620 1.620 42,000 68,040 1.6200 1.060 1.001 1.060 1.060 1.060 64,167 1.0604 0.00%
2020-06-15 0 1.620 1.530 1.620 - - 0 0 - 1.060 1.001 1.060 - - 0 - 0.00%
2020-06-12 0 1.620 1.530 1.620 1.600 1.620 105,000 169,240 1.6118 1.060 1.001 1.060 1.047 1.060 160,418 1.0550 2.53%
2020-06-11 0 1.580 1.510 1.580 - - 0 0 - 1.034 0.988 1.034 - - 0 - 0.00%
2020-06-10 0 1.580 1.510 1.580 - - 8,000 12,640 1.5800 1.034 0.988 1.034 - - 12,222 1.0342 0.00%
2020-06-09 0 1.580 1.510 1.580 - - 0 0 - 1.034 0.988 1.034 - - 0 - 0.00%
2020-06-08 0 1.580 1.510 1.580 1.560 1.580 23,000 35,900 1.5609 1.034 0.988 1.034 1.021 1.034 35,139 1.0217 1.94%
2020-06-05 0 1.550 1.490 1.560 - - 0 0 - 1.015 0.975 1.021 - - 0 - 0.00%
2020-06-04 0 1.550 1.510 1.650 1.550 1.550 28,000 43,400 1.5500 1.015 0.988 1.080 1.015 1.015 42,778 1.0145 0.65%
2020-06-03 0 1.540 1.480 1.550 - - 0 0 - 1.008 0.969 1.015 - - 0 - 0.00%
2020-06-02 0 1.540 1.460 1.550 1.490 1.540 28,000 41,820 1.4936 1.008 0.956 1.015 0.975 1.008 42,778 0.9776 -0.65%
2020-06-01 0 1.550 1.490 1.550 - - 0 0 - 1.015 0.975 1.015 - - 0 - 0.00%
2020-05-29 0 1.550 1.490 1.550 - - 0 0 - 1.015 0.975 1.015 - - 0 - 0.00%
2020-05-28 0 1.550 1.450 1.550 1.550 1.550 11,000 17,050 1.5500 1.015 0.949 1.015 1.015 1.015 16,806 1.0145 1.97%
2020-05-27 0 1.520 1.470 1.550 - - 0 0 - 0.995 0.962 1.015 - - 0 - 0.00%
2020-05-26 0 1.520 1.470 1.650 - - 0 0 - 0.995 0.962 1.080 - - 0 - 0.00%
2020-05-25 0 1.520 1.500 1.630 - - 0 0 - 0.995 0.982 1.067 - - 0 - 0.00%
2020-05-22 0 1.520 1.480 1.550 1.520 1.640 128,000 200,090 1.5632 0.995 0.969 1.015 0.995 1.073 195,557 1.0232 -7.32%
2020-05-21 0 1.640 1.580 1.640 - - 0 0 - 1.073 1.034 1.073 - - 0 - 0.00%
2020-05-20 0 1.640 1.580 1.640 - - 0 0 - 1.073 1.034 1.073 - - 0 - 0.00%
2020-05-19 0 1.640 1.580 1.640 - - 0 0 - 1.073 1.034 1.073 - - 0 - 0.00%
2020-05-18 0 1.640 1.580 1.640 - - 0 0 - 1.073 1.034 1.073 - - 0 - 0.00%
2020-05-15 0 1.640 1.590 1.640 1.640 1.640 32,000 52,480 1.6400 1.073 1.041 1.073 1.073 1.073 48,889 1.0734 0.00%
2020-05-14 0 1.640 1.580 1.670 1.580 1.640 28,000 45,440 1.6229 1.073 1.034 1.093 1.034 1.073 42,778 1.0622 0.61%
2020-05-13 0 1.630 1.580 1.650 - - 0 0 - 1.067 1.034 1.080 - - 0 - 0.00%
2020-05-12 0 1.630 1.580 1.680 1.580 1.630 70,000 112,500 1.6071 1.067 1.034 1.100 1.034 1.067 106,945 1.0519 -1.21%
2020-05-11 0 1.650 1.610 1.650 - - 0 0 - 1.080 1.054 1.080 - - 0 - 0.00%
2020-05-08 0 1.650 1.580 1.680 - - 0 0 - 1.080 1.034 1.100 - - 0 - 0.00%
2020-05-07 0 1.650 1.580 1.660 1.580 1.670 56,000 88,640 1.5829 1.080 1.034 1.087 1.034 1.093 85,556 1.0360 1.85%
2020-05-06 0 1.620 1.550 1.620 1.600 1.640 21,000 33,640 1.6019 1.060 1.015 1.060 1.047 1.073 32,084 1.0485 5.88%
2020-05-05 0 1.530 1.520 1.550 1.530 1.530 40,000 61,200 1.5300 1.001 0.995 1.015 1.001 1.001 61,111 1.0014 0.00%
2020-05-04 0 1.530 1.530 1.600 1.530 1.560 50,000 76,800 1.5360 1.001 1.001 1.047 1.001 1.021 76,389 1.0054 -1.92%
2020-04-29 0 1.560 1.500 1.560 1.540 1.600 77,000 120,630 1.5666 1.021 0.982 1.021 1.008 1.047 117,640 1.0254 4.00%
2020-04-28 0 1.500 1.450 1.520 1.430 1.440 50,000 71,520 1.4304 0.982 0.949 0.995 0.936 0.943 76,389 0.9363 -3.23%
2020-04-27 0 1.550 1.420 1.550 - - 0 0 - 1.015 0.929 1.015 - - 0 - -0.64%
2020-04-24 0 1.560 1.430 1.560 - - 0 0 - 1.021 0.936 1.021 - - 0 - -0.64%
2020-04-23 0 1.570 1.440 1.570 - - 0 0 - 1.028 0.943 1.028 - - 0 - 0.00%
2020-04-22 0 1.570 1.440 1.570 - - 0 0 - 1.028 0.943 1.028 - - 0 - -1.26%
2020-04-21 0 1.590 1.420 1.590 - - 0 0 - 1.041 0.929 1.041 - - 0 - -0.62%
2020-04-20 0 1.600 1.540 1.600 1.540 1.650 5,000 7,870 1.5740 1.047 1.008 1.047 1.008 1.080 7,639 1.0302 3.90%
2020-04-17 0 1.540 1.410 1.570 - - 0 0 - 1.008 0.923 1.028 - - 0 - 0.00%
2020-04-16 0 1.540 1.420 1.540 - - 0 0 - 1.008 0.929 1.008 - - 0 - -1.28%
2020-04-15 0 1.560 1.470 1.560 1.480 1.570 27,000 40,140 1.4867 1.021 0.962 1.021 0.969 1.028 41,250 0.9731 4.00%
2020-04-14 0 1.500 1.500 1.570 1.500 1.500 10,000 15,000 1.5000 0.982 0.982 1.028 0.982 0.982 15,278 0.9818 -1.32%
2020-04-09 0 1.520 1.460 1.590 - - 0 0 - 0.995 0.956 1.041 - - 0 - 0.00%
2020-04-08 0 1.520 1.520 1.620 1.520 1.520 10,000 15,200 1.5200 0.995 0.995 1.060 0.995 0.995 15,278 0.9949 0.00%
2020-04-07 0 1.520 1.460 1.520 - - 0 0 - 0.995 0.956 0.995 - - 0 - -1.30%
2020-04-06 0 1.540 1.460 1.540 1.330 1.580 76,000 112,190 1.4762 1.008 0.956 1.008 0.871 1.034 116,112 0.9662 8.45%
2020-04-03 0 1.420 1.450 1.490 1.420 1.460 30,000 43,120 1.4373 0.929 0.949 0.975 0.929 0.956 45,834 0.9408 -4.70%
2020-04-02 0 1.490 1.460 1.490 1.460 1.490 58,000 85,910 1.4812 0.975 0.956 0.975 0.956 0.975 88,612 0.9695 0.68%
2020-04-01 0 1.480 1.430 1.480 - - 0 0 - 0.969 0.936 0.969 - - 0 - -0.67%
2020-03-31 0 1.490 1.490 1.560 1.490 1.490 5,000 7,450 1.4900 0.975 0.975 1.021 0.975 0.975 7,639 0.9753 0.00%
2020-03-30 0 1.490 1.360 1.490 - - 0 0 - 0.975 0.890 0.975 - - 0 - 0.00%
2020-03-27 0 1.490 1.370 1.540 - - 0 0 - 0.975 0.897 1.008 - - 0 - 0.00%
2020-03-26 0 1.490 1.330 1.500 1.480 1.490 20,000 29,620 1.4810 0.975 0.871 0.982 0.969 0.975 30,556 0.9694 2.76%
2020-03-25 0 1.450 1.330 1.450 1.300 1.490 28,000 36,960 1.3200 0.949 0.871 0.949 0.851 0.975 42,778 0.8640 3.57%
2020-03-24 0 1.400 1.350 1.490 1.390 1.400 38,000 53,090 1.3971 0.916 0.884 0.975 0.910 0.916 58,056 0.9145 0.00%
2020-03-23 0 1.400 1.350 1.400 - - 0 0 - 0.916 0.884 0.916 - - 0 - -2.78%
2020-03-20 0 1.440 1.320 1.440 - - 0 0 - 0.943 0.864 0.943 - - 0 - -2.04%
2020-03-19 0 1.470 1.200 1.410 1.300 1.470 51,000 66,610 1.3061 0.962 0.785 0.923 0.851 0.962 77,917 0.8549 -1.34%
2020-03-18 0 1.490 1.400 1.490 - - 0 0 - 0.975 0.916 0.975 - - 0 - -0.67%
2020-03-17 0 1.500 1.380 1.500 - - 0 0 - 0.982 0.903 0.982 - - 0 - 0.00%
2020-03-16 0 1.500 1.460 1.590 - - 7,000 10,220 1.4600 0.982 0.956 1.041 - - 10,695 0.9556 0.00%
2020-03-13 0 1.500 1.320 1.660 - - 0 0 - 0.982 0.864 1.087 - - 0 - 0.00%
2020-03-12 0 1.500 1.310 1.500 - - 0 0 - 0.982 0.857 0.982 - - 0 - 0.00%
2020-03-11 0 1.500 1.500 1.710 1.500 1.500 1,000 1,500 1.5000 0.982 0.982 1.119 0.982 0.982 1,528 0.9818 0.00%
2020-03-10 0 1.500 1.430 1.600 - - 0 0 - 0.982 0.936 1.047 - - 0 - 0.00%
2020-03-09 0 1.500 1.470 1.840 1.460 1.470 44,000 64,570 1.4675 0.982 0.962 1.204 0.956 0.962 67,223 0.9605 -3.23%
2020-03-06 0 1.550 1.460 1.780 - - 0 0 - 1.015 0.956 1.165 - - 0 - 0.00%
2020-03-05 0 1.550 1.470 1.700 - - 0 0 - 1.015 0.962 1.113 - - 0 - 0.00%
2020-03-04 0 1.550 1.470 1.790 1.550 1.550 8,000 12,400 1.5500 1.015 0.962 1.172 1.015 1.015 12,222 1.0145 -1.27%
2020-03-03 0 1.570 1.470 1.690 - - 0 0 - 1.028 0.962 1.106 - - 0 - 0.00%
2020-03-02 0 1.570 1.510 1.770 1.500 1.640 25,000 39,670 1.5868 1.028 0.988 1.159 0.982 1.073 38,195 1.0386 8.28%
2020-02-28 0 1.450 1.450 1.790 1.370 1.440 70,000 99,740 1.4249 0.949 0.949 1.172 0.897 0.943 106,945 0.9326 -11.04%
2020-02-27 0 1.630 1.430 1.630 - - 0 0 - 1.067 0.936 1.067 - - 0 - 0.00%
2020-02-26 0 1.630 1.480 1.640 - - 9,000 14,760 1.6400 1.067 0.969 1.073 - - 13,750 1.0734 -0.61%
2020-02-25 0 1.640 1.200 1.640 - - 0 0 - 1.073 0.785 1.073 - - 0 - 0.00%
2020-02-24 0 1.640 1.450 1.640 - - 0 0 - 1.073 0.949 1.073 - - 0 - -0.61%
2020-02-21 0 1.650 1.430 1.650 - - 0 0 - 1.080 0.936 1.080 - - 0 - 0.00%
2020-02-20 0 1.650 1.420 1.650 - - 0 0 - 1.080 0.929 1.080 - - 0 - 0.00%
2020-02-19 0 1.650 1.650 1.700 1.600 1.650 19,000 30,500 1.6053 1.080 1.080 1.113 1.047 1.080 29,028 1.0507 3.12%
2020-02-18 0 1.600 1.430 1.600 - - 0 0 - 1.047 0.936 1.047 - - 0 - 0.00%
2020-02-17 0 1.600 1.510 1.600 1.600 1.600 11,000 17,600 1.6000 1.047 0.988 1.047 1.047 1.047 16,806 1.0473 -3.03%
2020-02-14 0 1.650 1.490 1.650 - - 0 0 - 1.080 0.975 1.080 - - 0 - -1.79%
2020-02-13 0 1.680 1.460 1.690 1.680 1.680 10,000 15,720 1.5720 1.100 0.956 1.106 1.100 1.100 15,278 1.0289 7.69%
2020-02-12 0 1.560 1.450 1.560 1.560 1.600 10,000 15,890 1.5890 1.021 0.949 1.021 1.021 1.047 15,278 1.0401 -1.89%
2020-02-11 0 1.590 1.500 1.590 - - 0 0 - 1.041 0.982 1.041 - - 0 - -0.62%
2020-02-10 0 1.600 1.480 1.600 1.600 1.600 3,000 4,800 1.6000 1.047 0.969 1.047 1.047 1.047 4,583 1.0473 0.00%
2020-02-07 0 1.600 1.460 1.600 1.570 1.600 37,000 58,550 1.5824 1.047 0.956 1.047 1.028 1.047 56,528 1.0358 0.00%
2020-02-06 0 1.600 1.450 1.600 1.550 1.600 88,000 138,470 1.5735 1.047 0.949 1.047 1.015 1.047 134,445 1.0299 -4.19%
2020-02-05 0 1.670 1.600 1.670 1.570 1.720 12,000 19,150 1.5958 1.093 1.047 1.093 1.028 1.126 18,333 1.0445 7.05%
2020-02-04 0 1.560 1.560 1.700 1.500 1.560 58,000 87,920 1.5159 1.021 1.021 1.113 0.982 1.021 88,612 0.9922 4.00%
2020-02-03 0 1.500 1.410 1.540 - - 0 0 - 0.982 0.923 1.008 - - 0 - 0.00%
2020-01-31 0 1.500 1.370 1.500 - - 0 0 - 0.982 0.897 0.982 - - 0 - -1.32%
2020-01-30 0 1.520 1.520 1.580 1.520 1.520 47,000 71,440 1.5200 0.995 0.995 1.034 0.995 0.995 71,806 0.9949 0.66%
2020-01-29 0 1.510 1.450 1.590 1.420 1.510 52,000 74,140 1.4258 0.988 0.949 1.041 0.929 0.988 79,445 0.9332 -3.21%
2020-01-24 0 1.560 1.450 1.560 - - 0 0 - 1.021 0.949 1.021 - - 0 - -0.64%
2020-01-23 0 1.570 1.570 1.710 1.550 1.600 48,000 75,900 1.5813 1.028 1.028 1.119 1.015 1.047 73,334 1.0350 -7.65%
2020-01-22 0 1.700 1.550 1.700 - - 0 0 - 1.113 1.015 1.113 - - 0 - 0.00%
2020-01-21 0 1.700 1.550 1.700 - - 0 0 - 1.113 1.015 1.113 - - 0 - 0.00%
2020-01-20 0 1.700 1.550 1.700 1.690 1.700 8,000 13,590 1.6988 1.113 1.015 1.113 1.106 1.113 12,222 1.1119 0.59%
2020-01-17 0 1.690 1.550 1.690 - - 0 0 - 1.106 1.015 1.106 - - 0 - 0.00%
2020-01-16 0 1.690 1.590 1.690 - - 0 0 - 1.106 1.041 1.106 - - 0 - 0.00%
2020-01-15 0 1.690 1.550 1.760 - - 0 0 - 1.106 1.015 1.152 - - 0 - 0.00%
2020-01-14 0 1.690 1.650 1.690 1.550 1.690 16,000 25,570 1.5981 1.106 1.080 1.106 1.015 1.106 24,445 1.0460 1.81%
2020-01-13 0 1.660 1.560 1.660 - - 0 0 - 1.087 1.021 1.087 - - 0 - 0.00%
2020-01-10 0 1.660 1.600 1.780 - - 0 0 - 1.087 1.047 1.165 - - 0 - 0.00%
2020-01-09 0 1.660 1.660 1.780 - - 0 0 - 1.087 1.087 1.165 - - 0 - 0.61%
2020-01-08 0 1.650 1.650 1.780 - - 0 0 - 1.080 1.080 1.165 - - 0 - 0.00%
2020-01-07 0 1.650 1.650 1.780 - - 0 0 - 1.080 1.080 1.165 - - 0 - 0.00%
2020-01-06 0 1.650 1.600 1.750 1.620 1.650 60,000 98,400 1.6400 1.080 1.047 1.145 1.060 1.080 91,667 1.0734 3.12%
2020-01-03 0 1.600 1.600 1.790 - - 0 0 - 1.047 1.047 1.172 - - 0 - 0.00%
2020-01-02 0 1.600 1.580 1.600 1.580 1.600 344,000 549,910 1.5986 1.047 1.034 1.047 1.034 1.047 525,559 1.0463 2.56%
2019-12-31 0 1.560 1.560 1.740 - - 0 0 - 1.021 1.021 1.139 - - 0 - 0.00%
2019-12-30 0 1.560 1.560 1.750 1.550 1.570 53,000 82,990 1.5658 1.021 1.021 1.145 1.015 1.028 80,973 1.0249 -4.29%
2019-12-27 0 1.630 1.500 1.780 - - 0 0 - 1.067 0.982 1.165 - - 0 - 0.00%
2019-12-24 0 1.630 1.520 1.680 - - 0 0 - 1.067 0.995 1.100 - - 0 - 0.00%
2019-12-23 0 1.630 1.500 1.700 - - 0 0 - 1.067 0.982 1.113 - - 0 - 0.00%
2019-12-20 0 1.630 1.430 1.780 - - 0 0 - 1.067 0.936 1.165 - - 0 - 0.00%
2019-12-19 0 1.630 1.460 1.630 1.630 1.650 21,000 33,490 1.5948 1.067 0.956 1.067 1.067 1.080 32,084 1.0438 1.87%
2019-12-18 0 1.600 1.540 1.600 1.600 1.600 6,000 9,360 1.5600 1.047 1.008 1.047 1.047 1.047 9,167 1.0211 -2.44%
2019-12-17 0 1.640 1.500 1.640 - - 0 0 - 1.073 0.982 1.073 - - 0 - -0.61%
2019-12-16 0 1.650 1.530 1.650 1.520 1.650 93,000 152,180 1.6363 1.080 1.001 1.080 0.995 1.080 142,084 1.0711 0.61%
2019-12-13 0 1.640 1.530 1.640 - - 2,000 3,280 1.6400 1.073 1.001 1.073 - - 3,056 1.0734 0.00%
2019-12-12 0 1.640 1.580 1.640 1.580 1.640 67,000 109,760 1.6382 1.073 1.034 1.073 1.034 1.073 102,362 1.0723 0.00%
2019-12-11 0 1.640 1.500 1.640 - - 0 0 - 1.073 0.982 1.073 - - 0 - 0.00%
2019-12-10 0 1.640 1.460 1.640 - - 0 0 - 1.073 0.956 1.073 - - 0 - 0.00%
2019-12-09 0 1.640 1.460 1.640 - - 0 0 - 1.073 0.956 1.073 - - 0 - 0.00%
2019-12-06 0 1.640 1.530 1.640 1.640 1.640 3,000 4,920 1.6400 1.073 1.001 1.073 1.073 1.073 4,583 1.0734 -1.80%
2019-12-05 0 1.670 1.450 1.670 - - 0 0 - 1.093 0.949 1.093 - - 0 - 0.00%
2019-12-04 0 1.670 1.470 1.670 - - 0 0 - 1.093 0.962 1.093 - - 0 - -0.60%
2019-12-03 0 1.680 1.500 1.680 1.630 1.680 103,000 167,990 1.6310 1.100 0.982 1.100 1.067 1.100 157,362 1.0675 3.07%
2019-12-02 0 1.630 1.470 1.630 - - 0 0 - 1.067 0.962 1.067 - - 0 - 0.00%
2019-11-29 0 1.630 1.470 1.630 1.570 1.640 57,000 90,120 1.5811 1.067 0.962 1.067 1.028 1.073 87,084 1.0349 3.16%
2019-11-28 0 1.580 1.470 1.710 1.570 1.580 57,000 89,990 1.5788 1.034 0.962 1.119 1.028 1.034 87,084 1.0334 4.64%
2019-11-27 0 1.510 1.490 1.560 - - 0 0 - 0.988 0.975 1.021 - - 0 - 0.00%
2019-11-26 0 1.510 1.470 1.570 - - 0 0 - 0.988 0.962 1.028 - - 0 - 0.00%
2019-11-25 0 1.510 1.470 1.570 1.510 1.510 18,000 27,180 1.5100 0.988 0.962 1.028 0.988 0.988 27,500 0.9884 -0.66%
2019-11-22 0 1.520 1.490 1.570 1.520 1.520 80,000 121,600 1.5200 0.995 0.975 1.028 0.995 0.995 122,223 0.9949 -2.56%
2019-11-21 0 1.560 1.510 1.520 - - 0 0 - 1.021 0.988 0.995 - - 0 - 0.00%
2019-11-20 0 1.560 1.560 1.600 - - 0 0 - 1.021 1.021 1.047 - - 0 - 0.00%
2019-11-19 0 1.560 1.560 1.600 1.550 1.560 37,000 57,630 1.5576 1.021 1.021 1.047 1.015 1.021 56,528 1.0195 -1.27%
2019-11-18 0 1.580 1.500 1.600 1.570 1.580 60,000 94,670 1.5778 1.034 0.982 1.047 1.028 1.034 91,667 1.0328 1.28%
2019-11-15 0 1.560 1.480 1.570 1.560 1.580 48,000 75,480 1.5725 1.021 0.969 1.028 1.021 1.034 73,334 1.0293 -1.27%
2019-11-14 0 1.580 1.520 1.580 - - 0 0 - 1.034 0.995 1.034 - - 0 - -1.25%
2019-11-13 0 1.600 1.520 1.600 - - 0 0 - 1.047 0.995 1.047 - - 0 - 0.00%
2019-11-12 0 1.600 1.540 1.600 1.590 1.600 16,000 25,520 1.5950 1.047 1.008 1.047 1.041 1.047 24,445 1.0440 3.90%
2019-11-11 0 1.540 1.540 1.650 1.530 1.540 17,000 26,070 1.5335 1.008 1.008 1.080 1.001 1.008 25,972 1.0038 0.65%
2019-11-08 0 1.530 1.530 1.590 1.530 1.530 7,000 10,710 1.5300 1.001 1.001 1.041 1.001 1.001 10,695 1.0014 7.75%
2019-11-07 0 1.420 1.460 1.620 1.420 1.690 38,000 58,280 1.5337 0.929 0.956 1.060 0.929 1.106 58,056 1.0039 -14.46%
2019-11-06 0 1.660 1.510 1.660 1.670 1.670 17,000 28,390 1.6700 1.087 0.988 1.087 1.093 1.093 25,972 1.0931 -1.19%
2019-11-05 0 1.680 1.660 1.690 - - 0 0 - 1.100 1.087 1.106 - - 0 - 0.00%
2019-11-04 0 1.680 1.680 1.700 1.680 1.710 26,000 44,100 1.6962 1.100 1.100 1.113 1.100 1.119 39,722 1.1102 0.00%
2019-11-01 0 1.680 1.530 1.680 - - 0 0 - 1.100 1.001 1.100 - - 0 - -1.75%
2019-10-31 0 1.710 1.550 1.710 1.670 1.740 3,000 5,120 1.7067 1.119 1.015 1.119 1.093 1.139 4,583 1.1171 4.91%
2019-10-30 0 1.630 1.510 1.730 - - 0 0 - 1.067 0.988 1.132 - - 0 - 0.00%
2019-10-29 0 1.630 1.540 1.680 1.630 1.640 49,000 79,910 1.6308 1.067 1.008 1.100 1.067 1.073 74,862 1.0674 0.00%
2019-10-28 0 1.630 1.600 1.630 1.520 1.630 47,000 75,730 1.6113 1.067 1.047 1.067 0.995 1.067 71,806 1.0546 -1.21%
2019-10-25 0 1.650 1.510 1.650 - - 0 0 - 1.080 0.988 1.080 - - 0 - 0.00%
2019-10-24 0 1.650 1.520 1.650 1.630 1.650 12,000 19,590 1.6325 1.080 0.995 1.080 1.067 1.080 18,333 1.0685 1.23%
2019-10-23 0 1.630 1.520 1.630 - - 0 0 - 1.067 0.995 1.067 - - 0 - 0.00%
2019-10-22 0 1.630 1.530 1.630 1.630 1.630 50,000 81,500 1.6300 1.067 1.001 1.067 1.067 1.067 76,389 1.0669 0.00%
2019-10-21 0 1.630 1.530 1.630 1.640 1.640 36,000 59,040 1.6400 1.067 1.001 1.067 1.073 1.073 55,000 1.0734 5.84%
2019-10-18 0 1.540 1.540 1.620 1.410 1.550 168,000 244,510 1.4554 1.008 1.008 1.060 0.923 1.015 256,668 0.9526 -7.78%
2019-10-17 0 1.670 1.430 1.670 1.680 1.680 6,000 10,080 1.6800 1.093 0.936 1.093 1.100 1.100 9,167 1.0996 -1.18%
2019-10-16 0 1.690 1.430 1.690 1.690 1.690 16,000 27,040 1.6900 1.106 0.936 1.106 1.106 1.106 24,445 1.1062 -0.59%
2019-10-15 0 1.700 1.430 1.700 1.690 1.700 103,000 174,570 1.6949 1.113 0.936 1.113 1.106 1.113 157,362 1.1094 0.59%
2019-10-14 0 1.690 1.600 1.690 1.690 1.700 4,000 6,780 1.6950 1.106 1.047 1.106 1.106 1.113 6,111 1.1094 -0.59%
2019-10-11 0 1.700 1.500 1.740 1.700 1.700 65,000 110,500 1.7000 1.113 0.982 1.139 1.113 1.113 99,306 1.1127 0.00%
2019-10-10 0 1.700 1.600 1.700 - - 0 0 - 1.113 1.047 1.113 - - 0 - 0.00%
2019-10-09 0 1.700 1.520 1.700 - - 0 0 - 1.113 0.995 1.113 - - 0 - 0.00%
2019-10-08 0 1.700 1.520 1.700 - - 0 0 - 1.113 0.995 1.113 - - 0 - 0.00%
2019-10-04 0 1.700 1.600 1.700 1.650 1.700 4,000 6,650 1.6625 1.113 1.047 1.113 1.080 1.113 6,111 1.0882 3.03%
2019-10-03 0 1.700 1.600 1.700 1.690 1.700 26,000 44,150 1.6981 1.080 1.016 1.080 1.074 1.080 40,926 1.0788 0.00%
2019-10-02 0 1.700 1.670 1.700 - - 0 0 - 1.080 1.061 1.080 - - 0 - 0.00%
2019-09-30 0 1.700 1.560 1.700 - - 8,000 13,600 1.7000 1.080 0.991 1.080 - - 12,593 1.0800 0.00%
2019-09-27 0 1.700 1.550 1.700 - - 0 0 - 1.080 0.985 1.080 - - 0 - -2.86%
2019-09-26 0 1.750 1.520 1.750 - - 0 0 - 1.112 0.966 1.112 - - 0 - 0.00%
2019-09-25 0 1.750 1.660 1.750 - - 0 0 - 1.112 1.055 1.112 - - 0 - 0.00%
2019-09-24 0 1.750 1.650 1.750 - - 0 0 - 1.112 1.048 1.112 - - 0 - 0.00%
2019-09-23 0 1.750 1.700 1.750 1.700 1.750 62,000 105,500 1.7016 1.112 1.080 1.112 1.080 1.112 97,593 1.0810 2.94%
2019-09-20 0 1.700 1.620 1.760 - - 0 0 - 1.080 1.029 1.118 - - 0 - 0.00%
2019-09-19 0 1.700 1.620 1.770 - - 0 0 - 1.080 1.029 1.124 - - 0 - 0.00%
2019-09-18 0 1.700 1.680 1.780 1.700 1.780 66,000 112,840 1.7097 1.080 1.067 1.131 1.080 1.131 103,890 1.0862 -4.49%
2019-09-17 0 1.780 1.710 1.780 - - 0 0 - 1.131 1.086 1.131 - - 0 - 0.00%
2019-09-16 0 1.780 1.710 1.780 1.710 1.780 7,000 12,110 1.7300 1.131 1.086 1.131 1.086 1.131 11,019 1.0991 4.09%
2019-09-13 0 1.710 1.710 1.780 1.710 1.790 33,000 57,250 1.7348 1.086 1.086 1.131 1.086 1.137 51,945 1.1021 -5.00%
2019-09-12 0 1.800 1.720 1.800 1.710 1.800 143,000 247,890 1.7335 1.144 1.093 1.144 1.086 1.144 225,094 1.1013 0.00%
2019-09-11 0 1.800 1.760 1.800 1.750 1.800 73,000 128,300 1.7575 1.144 1.118 1.144 1.112 1.144 114,908 1.1165 0.00%
2019-09-10 0 1.800 1.750 1.800 1.800 1.800 62,000 111,600 1.8000 1.144 1.112 1.144 1.144 1.144 97,593 1.1435 0.00%
2019-09-09 0 1.800 1.750 1.800 1.800 1.830 81,000 145,920 1.8015 1.144 1.112 1.144 1.144 1.163 127,501 1.1445 -0.55%
2019-09-06 0 1.810 1.800 1.840 1.810 1.840 98,000 179,430 1.8309 1.150 1.144 1.169 1.150 1.169 154,260 1.1632 -1.63%
2019-09-05 0 1.840 1.810 1.840 1.780 1.860 485,000 881,530 1.8176 1.169 1.150 1.169 1.131 1.182 763,431 1.1547 2.79%
2019-09-04 0 1.790 1.770 1.790 1.770 1.790 17,000 30,330 1.7841 1.137 1.124 1.137 1.124 1.137 26,759 1.1334 -0.56%
2019-09-03 0 1.800 1.770 1.800 1.800 1.820 82,000 148,010 1.8050 1.144 1.124 1.144 1.144 1.156 129,075 1.1467 -1.64%
2019-09-02 0 1.830 1.780 1.830 1.800 1.830 65,000 117,090 1.8014 1.163 1.131 1.163 1.144 1.163 102,315 1.1444 0.00%
2019-08-30 0 1.830 1.780 1.830 1.750 1.840 102,000 181,690 1.7813 1.163 1.131 1.163 1.112 1.169 160,557 1.1316 1.67%
2019-08-29 0 1.800 1.790 1.830 1.800 1.910 290,000 540,390 1.8634 1.144 1.137 1.163 1.144 1.213 456,484 1.1838 0.56%
2019-08-28 0 1.790 1.730 1.790 1.750 1.790 102,000 180,620 1.7708 1.137 1.099 1.137 1.112 1.137 160,557 1.1250 2.29%
2019-08-27 0 1.750 1.560 1.800 - - 0 0 - 1.112 0.991 1.144 - - 0 - 0.00%
2019-08-26 0 1.750 1.700 1.750 1.700 1.750 87,000 151,800 1.7448 1.112 1.080 1.112 1.080 1.112 136,945 1.1085 0.00%
2019-08-23 0 1.750 1.720 1.790 1.540 1.920 599,000 1,049,400 1.7519 1.112 1.093 1.137 0.978 1.220 942,876 1.1130 18.24%
2019-08-22 0 1.480 1.380 1.500 - - 0 0 - 0.940 0.877 0.953 - - 0 - 0.00%
2019-08-21 0 1.480 1.410 1.500 1.480 1.500 18,000 26,740 1.4856 0.940 0.896 0.953 0.940 0.953 28,334 0.9438 5.71%
2019-08-20 0 1.400 1.400 1.570 1.390 1.390 8,000 11,120 1.3900 0.889 0.889 0.997 0.883 0.883 12,593 0.8831 2.19%
2019-08-19 0 1.370 1.370 1.560 - - 0 0 - 0.870 0.870 0.991 - - 0 - 0.74%
2019-08-16 0 1.360 1.360 1.550 - - 0 0 - 0.864 0.864 0.985 - - 0 - 0.00%
2019-08-15 0 1.360 1.350 1.500 - - 0 0 - 0.864 0.858 0.953 - - 0 - 0.00%
2019-08-14 0 1.360 1.360 1.500 - - 0 0 - 0.864 0.864 0.953 - - 0 - 0.00%
2019-08-13 0 1.360 1.360 1.500 1.360 1.370 22,000 30,020 1.3645 0.864 0.864 0.953 0.864 0.870 34,630 0.8669 -1.45%
2019-08-12 0 1.380 1.360 1.560 - - 0 0 - 0.877 0.864 0.991 - - 0 - 0.00%
2019-08-09 0 1.380 1.360 1.560 - - 0 0 - 0.877 0.864 0.991 - - 0 - 0.00%
2019-08-08 0 1.380 1.360 1.540 - - 0 0 - 0.877 0.864 0.978 - - 0 - 0.00%
2019-08-07 0 1.380 1.370 1.380 1.370 1.380 69,000 94,850 1.3746 0.877 0.870 0.877 0.870 0.877 108,612 0.8733 0.73%
2019-08-06 0 1.370 1.370 1.380 1.370 1.420 71,000 99,140 1.3963 0.870 0.870 0.877 0.870 0.902 111,760 0.8871 -2.84%
2019-08-05 0 1.410 1.410 1.480 1.410 1.410 10,000 14,100 1.4100 0.896 0.896 0.940 0.896 0.896 15,741 0.8958 -5.37%
2019-08-02 0 1.490 1.410 1.570 - - 0 0 - 0.947 0.896 0.997 - - 0 - 0.00%
2019-08-01 0 1.490 1.490 1.600 - - 0 0 - 0.947 0.947 1.016 - - 0 - 0.68%
2019-07-31 0 1.480 1.410 1.480 1.480 1.480 1,000 1,480 1.4800 0.940 0.896 0.940 0.940 0.940 1,574 0.9402 0.00%
2019-07-30 0 1.480 1.410 1.570 - - 0 0 - 0.940 0.896 0.997 - - 0 - 0.00%
2019-07-29 0 1.480 1.410 1.600 - - 0 0 - 0.940 0.896 1.016 - - 0 - 0.00%
2019-07-26 0 1.480 1.410 1.480 1.530 1.530 1,000 1,530 1.5300 0.940 0.896 0.940 0.972 0.972 1,574 0.9720 -1.33%
2019-07-25 0 1.500 1.500 1.550 1.470 1.500 5,000 7,380 1.4760 0.953 0.953 0.985 0.934 0.953 7,870 0.9377 -1.96%
2019-07-24 0 1.530 1.420 1.530 - - 0 0 - 0.972 0.902 0.972 - - 0 - 0.00%
2019-07-23 0 1.530 1.420 1.530 - - 0 0 - 0.972 0.902 0.972 - - 0 - 0.00%
2019-07-22 0 1.530 1.420 1.550 - - 0 0 - 0.972 0.902 0.985 - - 0 - 0.00%
2019-07-19 0 1.530 1.490 1.530 1.490 1.530 7,000 10,470 1.4957 0.972 0.947 0.972 0.947 0.972 11,019 0.9502 2.68%
2019-07-18 0 1.490 1.480 1.500 1.490 1.500 14,000 20,960 1.4971 0.947 0.940 0.953 0.947 0.953 22,037 0.9511 0.68%
2019-07-17 0 1.480 1.410 1.490 - - 0 0 - 0.940 0.896 0.947 - - 0 - 0.00%
2019-07-16 0 1.480 1.480 1.540 1.480 1.570 124,000 190,410 1.5356 0.940 0.940 0.978 0.940 0.997 195,186 0.9755 -3.27%
2019-07-15 0 1.530 1.530 1.580 1.530 1.560 69,000 105,870 1.5343 0.972 0.972 1.004 0.972 0.991 108,612 0.9748 0.00%
2019-07-12 0 1.530 1.430 1.580 - - 0 0 - 0.972 0.908 1.004 - - 0 - 0.00%
2019-07-11 0 1.530 1.430 1.530 1.440 1.550 5,000 7,410 1.4820 0.972 0.908 0.972 0.915 0.985 7,870 0.9415 6.99%
2019-07-10 0 1.430 1.430 1.480 1.430 1.480 15,000 21,740 1.4493 0.908 0.908 0.940 0.908 0.940 23,611 0.9207 0.00%
2019-07-09 0 1.430 1.430 1.500 1.430 1.440 96,000 137,290 1.4301 0.908 0.908 0.953 0.908 0.915 151,112 0.9085 0.00%
2019-07-08 0 1.430 1.410 1.430 1.430 1.510 121,000 173,700 1.4355 0.908 0.896 0.908 0.908 0.959 190,464 0.9120 1.42%
2019-07-05 0 1.410 1.410 1.430 1.370 1.430 38,000 53,820 1.4163 0.896 0.896 0.908 0.870 0.908 59,815 0.8998 2.92%
2019-07-04 0 1.370 1.370 1.390 1.370 1.390 14,000 19,210 1.3721 0.870 0.870 0.883 0.870 0.883 22,037 0.8717 -3.52%
2019-07-03 0 1.420 1.370 1.420 - - 0 0 - 0.902 0.870 0.902 - - 0 - 0.00%
2019-07-02 0 1.420 1.370 1.420 - - 0 0 - 0.902 0.870 0.902 - - 0 - 0.00%
2019-06-28 0 1.420 1.370 1.430 - - 0 0 - 0.902 0.870 0.908 - - 0 - 0.00%
2019-06-27 0 1.420 1.370 1.420 1.370 1.420 7,000 9,690 1.3843 0.902 0.870 0.902 0.870 0.902 11,019 0.8794 5.97%
2019-06-26 0 1.340 1.340 1.350 1.340 1.340 25,000 33,500 1.3400 0.851 0.851 0.858 0.851 0.851 39,352 0.8513 -2.19%
2019-06-25 0 1.370 1.340 1.370 1.310 1.430 14,000 18,570 1.3264 0.870 0.851 0.870 0.832 0.908 22,037 0.8427 3.01%
2019-06-24 0 1.330 1.210 1.360 - - 0 0 - 0.845 0.769 0.864 - - 0 - 0.00%
2019-06-21 0 1.330 1.220 1.400 - - 0 0 - 0.845 0.775 0.889 - - 0 - 0.00%
2019-06-20 0 1.330 1.220 1.400 - - 0 0 - 0.845 0.775 0.889 - - 0 - 0.00%
2019-06-19 0 1.330 1.220 1.430 1.330 1.330 407,000 541,310 1.3300 0.845 0.775 0.908 0.845 0.845 640,652 0.8449 2.31%
2019-06-18 0 1.300 1.130 1.330 - - 0 0 - 0.826 0.718 0.845 - - 0 - -0.00%
2019-06-17 0 1.350 1.300 1.350 - - 0 0 - 0.826 0.795 0.826 - - 0 - 0.00%
2019-06-14 0 1.350 1.280 1.350 1.350 1.350 150,000 202,500 1.3500 0.826 0.783 0.826 0.826 0.826 245,194 0.8259 0.75%
2019-06-13 0 1.340 1.240 1.420 - - 0 0 - 0.820 0.759 0.869 - - 0 - 0.00%
2019-06-12 0 1.340 1.250 1.340 - - 0 0 - 0.820 0.765 0.820 - - 0 - 0.00%
2019-06-11 0 1.340 1.250 1.340 1.340 1.340 2,000 2,680 1.3400 0.820 0.765 0.820 0.820 0.820 3,269 0.8198 5.51%
2019-06-10 0 1.270 1.240 1.280 1.270 1.270 10,000 12,700 1.2700 0.777 0.759 0.783 0.777 0.777 16,346 0.7769 0.00%
2019-06-06 0 1.270 1.270 1.290 1.240 1.310 43,000 55,010 1.2793 0.777 0.777 0.789 0.759 0.801 70,289 0.7826 -4.51%
2019-06-05 0 1.330 1.250 1.330 - - 0 0 - 0.814 0.765 0.814 - - 0 - 0.00%
2019-06-04 0 1.330 1.250 1.380 - - 0 0 - 0.814 0.765 0.844 - - 0 - 0.00%
2019-06-03 0 1.330 1.250 1.370 - - 0 0 - 0.814 0.765 0.838 - - 0 - 0.00%
2019-05-31 0 1.330 1.250 1.330 1.250 1.330 88,000 110,140 1.2516 0.814 0.765 0.814 0.765 0.814 143,847 0.7657 4.72%
2019-05-30 0 1.270 1.250 1.270 1.270 1.340 10,000 13,010 1.3010 0.777 0.765 0.777 0.777 0.820 16,346 0.7959 -2.31%
2019-05-29 0 1.300 1.300 1.350 1.250 1.250 10,000 12,500 1.2500 0.795 0.795 0.826 0.765 0.765 16,346 0.7647 -2.99%
2019-05-28 0 1.340 1.240 1.380 - - 0 0 - 0.820 0.759 0.844 - - 0 - 0.00%
2019-05-27 0 1.340 1.240 1.380 - - 0 0 - 0.820 0.759 0.844 - - 0 - 0.00%
2019-05-24 0 1.340 1.230 1.340 - - 0 0 - 0.820 0.752 0.820 - - 0 - 0.00%
2019-05-23 0 1.340 1.220 1.340 - - 0 0 - 0.820 0.746 0.820 - - 0 - 0.00%
2019-05-22 0 1.340 1.240 1.380 - - 0 0 - 0.820 0.759 0.844 - - 0 - 0.00%
2019-05-21 0 1.340 1.260 1.360 - - 0 0 - 0.820 0.771 0.832 - - 0 - 0.00%
2019-05-20 0 1.340 1.280 1.360 - - 0 0 - 0.820 0.783 0.832 - - 0 - 0.00%
2019-05-17 0 1.340 1.280 1.390 - - 0 0 - 0.820 0.783 0.850 - - 0 - 0.00%
2019-05-16 0 1.340 1.320 1.350 1.340 1.360 234,000 314,660 1.3447 0.820 0.808 0.826 0.820 0.832 382,502 0.8226 0.00%
2019-05-15 0 1.340 1.340 1.360 1.340 1.340 44,000 58,960 1.3400 0.820 0.820 0.832 0.820 0.820 71,924 0.8198 -1.47%
2019-05-14 0 1.360 1.340 1.370 1.360 1.360 13,000 17,620 1.3554 0.832 0.820 0.838 0.832 0.832 21,250 0.8292 0.00%
2019-05-10 0 1.360 1.330 1.360 1.330 1.370 17,000 22,680 1.3341 0.832 0.814 0.832 0.814 0.838 27,789 0.8162 2.26%
2019-05-09 0 1.330 1.330 1.380 1.310 1.330 124,000 163,950 1.3222 0.814 0.814 0.844 0.801 0.814 202,694 0.8089 -4.32%
2019-05-08 0 1.390 1.310 1.390 1.380 1.390 3,000 4,160 1.3867 0.850 0.801 0.850 0.844 0.850 4,904 0.8483 0.00%
2019-05-07 0 1.390 1.350 1.390 1.330 1.390 21,000 29,130 1.3871 0.850 0.826 0.850 0.814 0.850 34,327 0.8486 0.00%
2019-05-06 0 1.390 1.320 1.390 - - 0 0 - 0.850 0.808 0.850 - - 0 - 0.00%
2019-05-03 0 1.390 1.360 1.390 1.390 1.390 40,000 55,600 1.3900 0.850 0.832 0.850 0.850 0.850 65,385 0.8503 0.00%
2019-05-02 0 1.390 1.330 1.390 1.350 1.390 43,000 58,410 1.3584 0.850 0.814 0.850 0.826 0.850 70,289 0.8310 0.00%
2019-04-30 0 1.390 1.360 1.390 1.390 1.390 80,000 111,200 1.3900 0.850 0.832 0.850 0.850 0.850 130,770 0.8503 0.00%
2019-04-29 0 1.390 1.380 1.390 1.380 1.400 51,000 70,680 1.3859 0.850 0.844 0.850 0.844 0.856 83,366 0.8478 0.00%
2019-04-26 0 1.390 1.380 1.390 1.390 1.390 4,000 5,560 1.3900 0.850 0.844 0.850 0.850 0.850 6,539 0.8503 -2.11%
2019-04-25 0 1.420 1.380 1.420 - - 0 0 - 0.869 0.844 0.869 - - 0 - -2.07%
2019-04-24 0 1.450 1.380 1.450 - - 0 0 - 0.887 0.844 0.887 - - 0 - -1.36%
2019-04-23 0 1.470 1.450 1.470 1.430 1.470 22,000 31,780 1.4445 0.899 0.887 0.899 0.875 0.899 35,962 0.8837 0.00%
2019-04-18 0 1.470 1.440 1.470 1.470 1.470 5,000 7,350 1.4700 0.899 0.881 0.899 0.899 0.899 8,173 0.8993 0.00%
2019-04-17 0 1.470 1.450 1.470 1.450 1.470 240,000 349,980 1.4583 0.899 0.887 0.899 0.887 0.899 392,310 0.8921 1.38%
2019-04-16 0 1.450 1.450 1.470 1.440 1.480 20,000 29,200 1.4600 0.887 0.887 0.899 0.881 0.905 32,693 0.8932 -2.03%
2019-04-15 0 1.480 1.450 1.480 - - 0 0 - 0.905 0.887 0.905 - - 0 - 0.00%
2019-04-12 0 1.480 1.440 1.480 - - 0 0 - 0.905 0.881 0.905 - - 0 - 0.00%
2019-04-11 0 1.480 1.450 1.480 1.480 1.500 105,000 156,440 1.4899 0.905 0.887 0.905 0.905 0.918 171,636 0.9115 1.37%
2019-04-10 0 1.460 1.450 1.480 1.410 1.470 277,000 402,720 1.4539 0.893 0.887 0.905 0.863 0.899 452,791 0.8894 -2.67%
2019-04-09 0 1.500 1.480 1.500 1.480 1.500 42,000 62,410 1.4860 0.918 0.905 0.918 0.905 0.918 68,654 0.9090 0.00%
2019-04-08 0 1.500 1.480 1.500 1.500 1.500 10,000 15,000 1.5000 0.918 0.905 0.918 0.918 0.918 16,346 0.9176 -0.66%
2019-04-04 0 1.510 1.490 1.510 1.500 1.520 361,000 541,700 1.5006 0.924 0.912 0.924 0.918 0.930 590,100 0.9180 2.72%
2019-04-03 0 1.470 1.470 1.500 1.450 1.500 456,000 667,610 1.4641 0.899 0.899 0.918 0.887 0.918 745,389 0.8957 -2.00%
2019-04-02 0 1.500 1.490 1.500 1.490 1.570 157,000 238,460 1.5189 0.918 0.912 0.918 0.912 0.960 256,636 0.9292 2.04%
2019-04-01 0 1.470 1.460 1.480 1.430 1.550 636,000 934,090 1.4687 0.899 0.893 0.905 0.875 0.948 1,039,622 0.8985 -5.16%
2019-03-29 0 1.550 1.560 1.590 1.520 1.700 1,721,000 2,782,640 1.6169 0.948 0.954 0.973 0.930 1.040 2,813,191 0.9891 -12.92%
2019-03-28 0 1.780 1.760 1.780 1.780 1.780 33,000 58,740 1.7800 1.089 1.077 1.089 1.089 1.089 53,943 1.0889 1.14%
2019-03-27 0 1.760 1.760 1.790 1.750 1.820 284,000 507,930 1.7885 1.077 1.077 1.095 1.071 1.113 464,234 1.0941 -0.56%
2019-03-26 0 1.770 1.770 1.800 - - 0 0 - 1.083 1.083 1.101 - - 0 - 0.00%
2019-03-25 0 1.770 1.770 1.780 1.770 1.790 22,000 38,960 1.7709 1.083 1.083 1.089 1.083 1.095 35,962 1.0834 -0.56%
2019-03-22 0 1.780 1.770 1.790 - - 0 0 - 1.089 1.083 1.095 - - 0 - 0.00%
2019-03-21 0 1.780 1.770 1.780 1.780 1.790 104,000 185,140 1.7802 1.089 1.083 1.089 1.089 1.095 170,001 1.0891 0.00%
2019-03-20 0 1.780 1.770 1.790 1.770 1.780 3,000 5,330 1.7767 1.089 1.083 1.095 1.083 1.089 4,904 1.0869 -0.56%
2019-03-19 0 1.790 1.780 1.790 1.790 1.800 73,000 130,980 1.7942 1.095 1.089 1.095 1.095 1.101 119,328 1.0976 -1.10%
2019-03-18 0 1.810 1.770 1.810 1.810 1.820 7,000 12,680 1.8114 1.107 1.083 1.107 1.107 1.113 11,442 1.1082 0.00%
2019-03-15 0 1.810 1.790 1.810 - - 0 0 - 1.107 1.095 1.107 - - 0 - 0.00%
2019-03-14 0 1.810 1.780 1.810 - - 0 0 - 1.107 1.089 1.107 - - 0 - 0.00%
2019-03-13 0 1.810 1.780 1.810 1.810 1.820 17,000 30,810 1.8124 1.107 1.089 1.107 1.107 1.113 27,789 1.1087 0.00%
2019-03-12 0 1.810 1.790 1.810 1.810 1.820 74,000 134,470 1.8172 1.107 1.095 1.107 1.107 1.113 120,962 1.1117 0.00%
2019-03-11 0 1.810 1.780 1.810 1.810 1.810 12,000 21,720 1.8100 1.107 1.089 1.107 1.107 1.107 19,616 1.1073 0.00%
2019-03-08 0 1.810 1.790 1.810 - - 0 0 - 1.107 1.095 1.107 - - 0 - 0.00%
2019-03-07 0 1.810 1.790 1.820 1.780 1.830 311,000 561,090 1.8041 1.107 1.095 1.113 1.089 1.120 508,369 1.1037 0.00%
2019-03-06 0 1.810 1.780 1.820 1.800 1.820 95,000 171,160 1.8017 1.107 1.089 1.113 1.101 1.113 155,289 1.1022 0.00%
2019-03-05 0 1.810 1.790 1.820 1.800 1.820 18,000 32,600 1.8111 1.107 1.095 1.113 1.101 1.113 29,423 1.1080 0.56%
2019-03-04 0 1.800 1.790 1.800 1.800 1.820 365,000 657,100 1.8003 1.101 1.095 1.101 1.101 1.113 596,638 1.1013 0.00%
2019-03-01 0 1.800 1.790 1.800 1.800 1.830 418,000 752,610 1.8005 1.101 1.095 1.101 1.101 1.120 683,274 1.1015 0.00%
2019-02-28 0 1.800 1.790 1.830 1.800 1.880 130,000 238,970 1.8382 1.101 1.095 1.120 1.101 1.150 212,501 1.1246 0.00%
2019-02-27 0 1.800 1.750 1.800 1.770 1.830 73,000 130,790 1.7916 1.101 1.071 1.101 1.083 1.120 119,328 1.0961 0.00%
2019-02-26 0 1.800 1.790 1.800 1.790 1.800 1,041,000 1,873,720 1.7999 1.101 1.095 1.101 1.095 1.101 1,701,645 1.1011 0.56%
2019-02-25 0 1.790 1.790 1.800 1.790 1.800 70,000 125,840 1.7977 1.095 1.095 1.101 1.095 1.101 114,424 1.0998 -0.56%
2019-02-22 0 1.800 1.770 1.800 1.780 1.820 25,000 44,760 1.7904 1.101 1.083 1.101 1.089 1.113 40,866 1.0953 1.12%
2019-02-21 0 1.780 1.780 1.800 1.780 1.820 154,000 277,730 1.8034 1.089 1.089 1.101 1.089 1.113 251,732 1.1033 -3.78%
2019-02-20 0 1.850 1.810 1.850 1.800 1.850 640,000 1,173,670 1.8339 1.132 1.107 1.132 1.101 1.132 1,046,160 1.1219 1.09%
2019-02-19 0 1.830 1.800 1.830 1.800 1.840 1,662,000 2,994,960 1.8020 1.120 1.101 1.120 1.101 1.126 2,716,748 1.1024 2.23%
2019-02-18 0 1.790 1.790 1.820 1.770 1.840 72,000 130,600 1.8139 1.095 1.095 1.113 1.083 1.126 117,693 1.1097 -0.56%
2019-02-15 0 1.800 1.790 1.830 1.800 1.800 500,000 900,000 1.8000 1.101 1.095 1.120 1.101 1.101 817,313 1.1012 0.00%
2019-02-14 0 1.800 1.780 1.800 1.790 1.810 300,000 539,060 1.7969 1.101 1.089 1.101 1.095 1.107 490,388 1.0993 -1.64%
2019-02-13 0 1.830 1.770 1.840 - - 0 0 - 1.120 1.083 1.126 - - 0 - 0.00%
2019-02-12 0 1.830 1.750 1.830 1.830 1.830 10,000 18,300 1.8300 1.120 1.071 1.120 1.120 1.120 16,346 1.1195 0.55%
2019-02-11 0 1.820 1.820 1.830 1.700 1.830 6,146,000 10,996,560 1.7892 1.113 1.113 1.120 1.040 1.120 10,046,410 1.0946 3.41%
2019-02-08 0 1.760 1.720 1.760 1.700 1.760 31,000 53,640 1.7303 1.077 1.052 1.077 1.040 1.077 50,673 1.0585 0.00%
2019-02-04 0 1.760 1.750 1.760 1.730 1.760 84,000 146,230 1.7408 1.077 1.071 1.077 1.058 1.077 137,309 1.0650 1.73%
2019-02-01 0 1.730 1.710 1.740 1.700 1.740 35,000 60,050 1.7157 1.058 1.046 1.064 1.040 1.064 57,212 1.0496 1.76%
2019-01-31 0 1.700 1.680 1.740 1.600 1.800 1,627,000 2,709,880 1.6656 1.040 1.028 1.064 0.979 1.101 2,659,536 1.0189 -5.56%
2019-01-30 0 1.800 1.760 1.820 1.750 1.800 312,000 548,530 1.7581 1.101 1.077 1.113 1.071 1.101 510,003 1.0755 -0.55%
2019-01-29 0 1.810 1.760 1.830 - - 0 0 - 1.107 1.077 1.120 - - 0 - 0.00%
2019-01-28 0 1.810 1.760 1.820 - - 0 0 - 1.107 1.077 1.113 - - 0 - 0.00%
2019-01-25 0 1.810 1.810 1.820 1.760 1.830 55,000 98,370 1.7885 1.107 1.107 1.113 1.077 1.120 89,904 1.0942 1.12%
2019-01-24 0 1.790 1.760 1.790 - - 0 0 - 1.095 1.077 1.095 - - 0 - 0.00%
2019-01-23 0 1.790 1.760 1.790 - - 0 0 - 1.095 1.077 1.095 - - 0 - 0.00%
2019-01-22 0 1.790 1.760 1.790 1.790 1.790 3,000 5,370 1.7900 1.095 1.077 1.095 1.095 1.095 4,904 1.0951 -1.10%
2019-01-21 0 1.810 1.760 1.810 1.760 1.820 131,000 230,620 1.7605 1.107 1.077 1.107 1.077 1.113 214,136 1.0770 1.69%
2019-01-18 0 1.780 1.730 1.780 1.730 1.780 58,000 101,340 1.7472 1.089 1.058 1.089 1.058 1.089 94,808 1.0689 0.00%
2019-01-17 0 1.780 1.730 1.780 - - 0 0 - 1.089 1.058 1.089 - - 0 - -0.56%
2019-01-16 0 1.790 1.720 1.790 1.720 1.790 4,000 7,020 1.7550 1.095 1.052 1.095 1.052 1.095 6,539 1.0736 0.56%
2019-01-15 0 1.780 1.740 1.780 1.730 1.790 292,000 512,490 1.7551 1.089 1.064 1.089 1.058 1.095 477,311 1.0737 -2.20%
2019-01-14 0 1.820 1.740 1.820 1.760 1.820 40,000 70,570 1.7643 1.113 1.064 1.113 1.077 1.113 65,385 1.0793 2.25%
2019-01-11 0 1.780 1.760 1.780 1.780 1.780 8,000 14,220 1.7775 1.089 1.077 1.089 1.089 1.089 13,077 1.0874 -0.56%
2019-01-10 0 1.790 1.760 1.790 - - 0 0 - 1.095 1.077 1.095 - - 0 - 0.00%
2019-01-09 0 1.790 1.730 1.840 - - 0 0 - 1.095 1.058 1.126 - - 0 - 0.00%
2019-01-08 0 1.790 1.720 1.790 1.790 1.790 2,000 3,580 1.7900 1.095 1.052 1.095 1.095 1.095 3,269 1.0951 5.29%
2019-01-07 0 1.700 1.700 1.810 1.700 1.820 68,000 119,240 1.7535 1.040 1.040 1.107 1.040 1.113 111,155 1.0727 -3.95%
2019-01-04 0 1.770 1.770 1.840 1.770 1.770 16,000 28,320 1.7700 1.083 1.083 1.126 1.083 1.083 26,154 1.0828 0.57%
2019-01-03 0 1.760 1.760 1.780 1.750 1.760 8,000 14,050 1.7563 1.077 1.077 1.089 1.071 1.077 13,077 1.0744 0.00%
2019-01-02 0 1.760 1.720 1.770 1.760 1.800 20,000 35,270 1.7635 1.077 1.052 1.083 1.077 1.101 32,693 1.0788 -2.22%
2018-12-31 0 1.800 1.730 1.820 - - 0 0 - 1.101 1.058 1.113 - - 0 - 0.00%
2018-12-28 0 1.800 1.730 1.820 1.720 1.830 106,000 183,630 1.7324 1.101 1.058 1.113 1.052 1.120 173,270 1.0598 -0.55%
2018-12-27 0 1.810 1.720 1.810 - - 0 0 - 1.107 1.052 1.107 - - 0 - 0.00%
2018-12-24 0 1.810 1.720 1.810 - - 0 0 - 1.107 1.052 1.107 - - 0 - 0.00%
2018-12-21 0 1.810 1.770 1.840 1.810 1.840 34,000 61,570 1.8109 1.107 1.083 1.126 1.107 1.126 55,577 1.1078 -0.55%
2018-12-20 0 1.820 1.760 1.820 - - 0 0 - 1.113 1.077 1.113 - - 0 - -0.55%
2018-12-19 0 1.830 1.740 1.830 1.760 1.830 5,000 9,080 1.8160 1.120 1.064 1.120 1.077 1.120 8,173 1.1110 2.23%
2018-12-18 0 1.790 1.740 1.800 1.730 1.800 4,000 7,060 1.7650 1.095 1.064 1.101 1.058 1.101 6,539 1.0798 1.70%
2018-12-17 0 1.760 1.740 1.840 1.760 1.770 53,000 93,310 1.7606 1.077 1.064 1.126 1.077 1.083 86,635 1.0770 -4.35%
2018-12-14 0 1.840 1.800 1.840 1.800 1.840 2,000 3,640 1.8200 1.126 1.101 1.126 1.101 1.126 3,269 1.1134 2.22%
2018-12-13 0 1.800 1.760 1.810 - - 0 0 - 1.101 1.077 1.107 - - 0 - 0.00%
2018-12-12 0 1.800 1.740 1.850 1.800 1.800 5,000 9,000 1.8000 1.101 1.064 1.132 1.101 1.101 8,173 1.1012 2.27%
2018-12-11 0 1.760 1.710 1.850 - - 0 0 - 1.077 1.046 1.132 - - 0 - 0.00%
2018-12-10 0 1.760 1.710 1.760 1.750 1.760 25,000 43,850 1.7540 1.077 1.046 1.077 1.071 1.077 40,866 1.0730 0.00%
2018-12-07 0 1.760 1.730 1.850 - - 0 0 - 1.077 1.058 1.132 - - 0 - 0.00%
2018-12-06 0 1.760 1.740 1.850 - - 0 0 - 1.077 1.064 1.132 - - 0 - 0.00%
2018-12-05 0 1.760 1.740 1.820 - - 2,000 3,500 1.7500 1.077 1.064 1.113 - - 3,269 1.0706 0.00%
2018-12-04 0 1.760 1.720 1.830 - - 0 0 - 1.077 1.052 1.120 - - 0 - 0.00%
2018-12-03 0 1.760 1.760 1.850 1.750 1.750 1,000 1,750 1.7500 1.077 1.077 1.132 1.071 1.071 1,635 1.0706 0.57%
2018-11-30 0 1.750 1.750 1.830 1.750 1.820 2,000 3,570 1.7850 1.071 1.071 1.120 1.071 1.113 3,269 1.0920 -4.89%
2018-11-29 0 1.840 1.720 1.840 1.850 1.880 61,000 114,620 1.8790 1.126 1.052 1.126 1.132 1.150 99,712 1.1495 3.37%
2018-11-28 0 1.780 1.730 1.790 - - 0 0 - 1.089 1.058 1.095 - - 0 - 0.00%
2018-11-27 0 1.780 1.780 1.850 1.710 1.710 17,000 29,070 1.7100 1.089 1.089 1.132 1.046 1.046 27,789 1.0461 0.56%
2018-11-26 0 1.770 1.770 1.860 1.630 1.630 4,000 6,520 1.6300 1.083 1.083 1.138 0.997 0.997 6,539 0.9972 2.31%
2018-11-23 0 1.730 1.730 1.760 1.710 1.720 90,000 154,090 1.7121 1.058 1.058 1.077 1.046 1.052 147,116 1.0474 -3.89%
2018-11-22 0 1.800 1.720 1.850 - - 0 0 - 1.101 1.052 1.132 - - 0 - 0.00%
2018-11-21 0 1.800 1.800 1.940 1.720 1.730 10,000 17,250 1.7250 1.101 1.101 1.187 1.052 1.058 16,346 1.0553 -0.55%
2018-11-20 0 1.810 1.680 1.860 - - 0 0 - 1.107 1.028 1.138 - - 0 - 0.00%
2018-11-19 0 1.810 1.730 1.810 - - 0 0 - 1.107 1.058 1.107 - - 0 - 0.00%
2018-11-16 0 1.810 1.630 1.940 - - 0 0 - 1.107 0.997 1.187 - - 0 - 0.00%
2018-11-15 0 1.810 1.760 1.810 1.750 1.830 3,000 5,330 1.7767 1.107 1.077 1.107 1.071 1.120 4,904 1.0869 2.84%
2018-11-14 0 1.760 1.700 1.800 - - 0 0 - 1.077 1.040 1.101 - - 0 - 0.00%
2018-11-13 0 1.760 1.730 1.860 - - 0 0 - 1.077 1.058 1.138 - - 0 - 0.00%
2018-11-12 0 1.760 1.750 1.840 1.760 1.760 29,000 51,040 1.7600 1.077 1.071 1.126 1.077 1.077 47,404 1.0767 -5.38%
2018-11-09 0 1.860 1.710 1.890 1.810 1.900 7,000 12,810 1.8300 1.138 1.046 1.156 1.107 1.162 11,442 1.1195 2.76%
2018-11-08 0 1.810 1.810 1.920 1.810 1.820 765,000 1,392,070 1.8197 1.107 1.107 1.175 1.107 1.113 1,250,489 1.1132 -0.55%
2018-11-07 0 1.820 1.820 1.850 1.790 1.820 314,000 567,990 1.8089 1.113 1.113 1.132 1.095 1.113 513,272 1.1066 0.55%
2018-11-06 0 1.810 1.810 1.820 1.790 1.810 219,000 396,070 1.8085 1.107 1.107 1.113 1.095 1.107 357,983 1.1064 0.00%
2018-11-05 0 1.810 1.740 1.850 1.790 1.810 200,000 361,940 1.8097 1.107 1.064 1.132 1.095 1.107 326,925 1.1071 1.12%
2018-11-02 0 1.790 1.790 1.800 - - 0 0 - 1.095 1.095 1.101 - - 0 - 2.29%
2018-11-01 0 1.750 1.750 1.860 1.710 1.720 45,000 77,010 1.7113 1.071 1.071 1.138 1.046 1.052 73,558 1.0469 0.57%
2018-10-31 0 1.740 1.740 1.840 1.710 1.710 15,000 25,650 1.7100 1.064 1.064 1.126 1.046 1.046 24,519 1.0461 1.75%
2018-10-30 0 1.710 1.620 1.740 1.710 1.710 5,000 8,550 1.7100 1.046 0.991 1.064 1.046 1.046 8,173 1.0461 -1.72%
2018-10-29 0 1.740 1.660 1.780 - - 0 0 - 1.064 1.016 1.089 - - 0 - 0.00%
2018-10-26 0 1.740 1.740 1.750 1.630 1.750 64,000 104,580 1.6341 1.064 1.064 1.071 0.997 1.071 104,616 0.9997 -3.33%
2018-10-25 0 1.800 1.690 1.800 - - 0 0 - 1.101 1.034 1.101 - - 0 - 0.00%
2018-10-24 0 1.800 1.710 1.800 - - 0 0 - 1.101 1.046 1.101 - - 0 - 0.00%
2018-10-23 0 1.800 1.730 1.800 1.800 1.800 2,000 3,600 1.8000 1.101 1.058 1.101 1.101 1.101 3,269 1.1012 0.00%
2018-10-22 0 1.800 1.780 1.800 1.790 1.830 22,000 39,880 1.8127 1.101 1.089 1.101 1.095 1.120 35,962 1.1090 0.00%
2018-10-19 0 1.800 1.780 1.800 1.800 1.800 4,000 7,200 1.8000 1.101 1.089 1.101 1.101 1.101 6,539 1.1012 1.12%
2018-10-18 0 1.780 1.720 1.880 - - 0 0 - 1.089 1.052 1.150 - - 0 - 0.00%
2018-10-16 0 1.780 1.720 1.850 - - 0 0 - 1.089 1.052 1.132 - - 0 - 0.00%
2018-10-15 0 1.780 1.720 1.850 - - 0 0 - 1.089 1.052 1.132 - - 0 - 0.00%
2018-10-12 0 1.780 1.750 1.790 1.750 1.780 18,000 31,740 1.7633 1.089 1.071 1.095 1.071 1.089 29,423 1.0787 0.00%
2018-10-11 0 1.780 1.740 1.780 1.780 1.800 14,000 25,000 1.7857 1.089 1.064 1.089 1.089 1.101 22,885 1.0924 0.00%
2018-10-10 0 1.780 1.780 1.810 1.780 1.820 64,000 116,120 1.8144 1.089 1.089 1.107 1.089 1.113 104,616 1.1100 -0.56%
2018-10-09 0 1.790 1.730 1.820 1.790 1.810 37,000 66,700 1.8027 1.095 1.058 1.113 1.095 1.107 60,481 1.1028 -2.19%
2018-10-08 0 1.830 1.810 1.830 1.830 1.830 5,000 9,150 1.8300 1.120 1.107 1.120 1.120 1.120 8,173 1.1195 -0.54%
2018-10-05 0 1.840 1.800 1.840 1.800 1.850 91,000 165,560 1.8193 1.126 1.101 1.126 1.101 1.132 148,751 1.1130 0.00%
2018-10-04 0 1.840 1.820 1.890 1.830 1.840 20,000 36,730 1.8365 1.126 1.113 1.156 1.120 1.126 32,693 1.1235 -0.54%
2018-10-03 0 1.850 1.820 1.890 1.850 1.850 291,000 538,350 1.8500 1.132 1.113 1.156 1.132 1.132 475,676 1.1318 0.00%
2018-10-02 0 1.850 1.840 1.890 1.790 1.900 847,000 1,594,340 1.8823 1.132 1.126 1.156 1.095 1.162 1,384,528 1.1515 1.09%
2018-09-28 0 1.830 1.830 1.880 1.800 1.880 1,398,000 2,545,520 1.8208 1.120 1.120 1.150 1.101 1.150 2,285,207 1.1139 -2.66%
2018-09-27 0 1.880 1.860 1.880 1.880 1.880 16,000 30,080 1.8800 1.150 1.138 1.150 1.150 1.150 26,154 1.1501 -1.05%
2018-09-26 0 1.900 1.870 1.900 1.860 1.900 75,000 141,300 1.8840 1.162 1.144 1.162 1.138 1.162 122,597 1.1526 2.15%
2018-09-24 0 1.860 1.860 1.920 1.860 1.920 62,000 117,480 1.8948 1.138 1.138 1.175 1.138 1.175 101,347 1.1592 -4.12%
2018-09-21 0 1.940 1.860 1.940 - - 0 0 - 1.187 1.138 1.187 - - 0 - 0.00%
2018-09-20 0 1.940 1.880 1.940 1.940 1.940 1,000 1,940 1.9400 1.187 1.150 1.187 1.187 1.187 1,635 1.1868 0.00%
2018-09-19 0 1.940 1.880 1.940 1.950 1.950 14,000 27,300 1.9500 1.187 1.150 1.187 1.193 1.193 22,885 1.1929 2.11%
2018-09-18 0 1.900 1.880 1.970 1.900 1.900 16,000 30,400 1.9000 1.162 1.150 1.205 1.162 1.162 26,154 1.1623 0.53%
2018-09-17 0 1.890 1.890 1.900 1.890 1.900 53,000 100,210 1.8908 1.156 1.156 1.162 1.156 1.162 86,635 1.1567 0.53%
2018-09-14 0 1.880 1.880 1.940 1.880 1.880 1,000 1,880 1.8800 1.150 1.150 1.187 1.150 1.150 1,635 1.1501 1.62%
2018-09-13 0 1.850 1.850 1.940 1.850 1.920 496,000 938,120 1.8914 1.132 1.132 1.187 1.132 1.175 810,774 1.1571 -5.13%
2018-09-12 0 1.950 1.900 1.950 - - 0 0 - 1.193 1.162 1.193 - - 0 - -1.52%
2018-09-11 0 1.980 1.890 1.980 - - 0 0 - 1.211 1.156 1.211 - - 0 - 0.00%
2018-09-10 0 1.980 1.890 1.980 - - 0 0 - 1.211 1.156 1.211 - - 0 - -0.50%
2018-09-07 0 1.990 1.900 1.990 1.930 1.990 97,000 188,110 1.9393 1.217 1.162 1.217 1.181 1.217 158,559 1.1864 5.85%
2018-09-06 0 1.880 1.880 1.940 1.880 1.880 9,000 16,920 1.8800 1.150 1.150 1.187 1.150 1.150 14,712 1.1501 0.00%
2018-09-05 0 1.880 1.880 1.930 1.880 1.940 123,000 233,380 1.8974 1.150 1.150 1.181 1.150 1.187 201,059 1.1608 -4.57%
2018-09-04 0 1.970 1.940 2.000 - - 0 0 - 1.205 1.187 1.224 - - 0 - 0.00%
2018-09-03 0 1.970 1.940 1.980 - - 0 0 - 1.205 1.187 1.211 - - 0 - 0.00%
2018-08-31 0 1.970 1.950 1.990 1.970 1.970 30,000 59,360 1.9787 1.205 1.193 1.217 1.205 1.205 49,039 1.2105 0.00%
2018-08-30 0 1.970 1.940 1.970 1.930 1.970 46,000 89,050 1.9359 1.205 1.187 1.205 1.181 1.205 75,193 1.1843 2.60%
2018-08-29 0 1.920 1.920 1.930 1.920 1.930 16,000 30,840 1.9275 1.175 1.175 1.181 1.175 1.181 26,154 1.1792 -0.52%
2018-08-28 0 1.930 1.920 1.930 1.910 1.930 55,000 105,630 1.9205 1.181 1.175 1.181 1.168 1.181 89,904 1.1749 1.05%
2018-08-27 0 1.910 1.910 1.990 - - 0 0 - 1.168 1.168 1.217 - - 0 - 0.00%
2018-08-24 0 1.910 1.890 2.000 - - 0 0 - 1.168 1.156 1.224 - - 0 - 0.00%
2018-08-23 0 1.910 1.910 1.940 1.880 1.940 209,000 395,430 1.8920 1.168 1.168 1.187 1.150 1.187 341,637 1.1575 -3.05%
2018-08-22 0 1.970 1.920 1.970 1.970 1.980 215,000 423,670 1.9706 1.205 1.175 1.205 1.205 1.211 351,445 1.2055 0.00%
2018-08-21 0 1.970 1.970 2.050 - - 0 0 - 1.205 1.205 1.254 - - 0 - 0.00%
2018-08-20 0 1.970 1.970 2.030 - - 0 0 - 1.205 1.205 1.242 - - 0 - 0.00%
2018-08-17 0 1.970 1.970 2.050 - - 0 0 - 1.205 1.205 1.254 - - 0 - 0.00%
2018-08-16 0 1.970 1.970 2.050 1.970 1.970 30,000 59,100 1.9700 1.205 1.205 1.254 1.205 1.205 49,039 1.2052 0.00%
2018-08-15 0 1.970 1.970 2.050 1.970 1.970 26,000 51,220 1.9700 1.205 1.205 1.254 1.205 1.205 42,500 1.2052 -1.01%
2018-08-14 0 1.990 1.970 2.070 - - 0 0 - 1.217 1.205 1.266 - - 0 - 0.00%
2018-08-13 0 1.990 1.980 2.030 1.970 1.990 51,000 100,510 1.9708 1.217 1.211 1.242 1.205 1.217 83,366 1.2056 0.00%
2018-08-10 0 1.990 1.970 1.990 - - 0 0 - 1.217 1.205 1.217 - - 0 - -2.93%
2018-08-09 0 2.050 1.980 2.050 1.970 2.070 135,000 266,470 1.9739 1.254 1.211 1.254 1.205 1.266 220,674 1.2075 5.13%
2018-08-08 0 1.950 1.920 1.980 1.910 1.910 8,000 15,280 1.9100 1.193 1.175 1.211 1.168 1.168 13,077 1.1685 1.04%
2018-08-07 0 1.930 1.920 2.000 - - 0 0 - 1.181 1.175 1.224 - - 0 - 0.00%
2018-08-06 0 1.930 1.910 1.930 1.900 1.950 222,000 427,720 1.9267 1.181 1.168 1.181 1.162 1.193 362,887 1.1787 -4.46%
2018-08-03 0 2.020 1.910 2.100 - - 0 0 - 1.236 1.168 1.285 - - 0 - 0.00%
2018-08-02 0 2.020 1.930 2.020 2.030 2.030 58,000 117,740 2.0300 1.236 1.181 1.236 1.242 1.242 94,808 1.2419 0.00%
2018-08-01 0 2.020 2.020 2.080 2.020 2.100 203,000 421,170 2.0747 1.236 1.236 1.272 1.236 1.285 331,829 1.2692 1.00%
2018-07-31 0 2.000 1.900 2.000 2.050 2.050 38,000 77,900 2.0500 1.224 1.162 1.224 1.254 1.254 62,116 1.2541 -1.96%
2018-07-30 0 2.040 1.900 2.040 2.020 2.050 70,000 143,050 2.0436 1.248 1.162 1.248 1.236 1.254 114,424 1.2502 0.99%
2018-07-27 0 2.020 1.960 2.020 - - 0 0 - 1.236 1.199 1.236 - - 0 - -0.98%
2018-07-26 0 2.040 1.950 2.040 1.930 2.050 223,000 450,590 2.0206 1.248 1.193 1.248 1.181 1.254 364,522 1.2361 5.15%
2018-07-25 0 1.940 1.900 1.940 1.900 1.960 47,000 91,080 1.9379 1.187 1.162 1.187 1.162 1.199 76,827 1.1855 2.11%
2018-07-24 0 1.900 1.900 1.960 - - 0 0 - 1.162 1.162 1.199 - - 0 - 0.53%
2018-07-23 0 1.890 1.890 1.930 1.890 1.890 10,000 18,900 1.8900 1.156 1.156 1.181 1.156 1.156 16,346 1.1562 -2.07%
2018-07-20 0 1.930 1.920 1.930 1.890 1.940 62,000 118,580 1.9126 1.181 1.175 1.181 1.156 1.187 101,347 1.1700 2.66%
2018-07-19 0 1.880 1.880 1.980 - - 0 0 - 1.150 1.150 1.211 - - 0 - 0.00%
2018-07-18 0 1.880 1.880 1.980 - - 0 0 - 1.150 1.150 1.211 - - 0 - 0.00%
2018-07-17 0 1.880 1.870 1.980 - - 0 0 - 1.150 1.144 1.211 - - 0 - 0.00%
2018-07-16 0 1.880 1.880 1.980 1.870 1.870 10,000 18,700 1.8700 1.150 1.150 1.211 1.144 1.144 16,346 1.1440 -5.05%
2018-07-13 0 1.980 1.870 1.980 - - 0 0 - 1.211 1.144 1.211 - - 0 - 0.00%
2018-07-12 0 1.980 1.870 1.980 - - 0 0 - 1.211 1.144 1.211 - - 0 - -0.50%
2018-07-11 0 1.990 1.860 1.990 1.840 2.000 52,000 97,120 1.8677 1.217 1.138 1.217 1.126 1.224 85,001 1.1426 6.99%
2018-07-10 0 1.860 1.860 1.910 1.860 1.860 14,000 26,040 1.8600 1.138 1.138 1.168 1.138 1.138 22,885 1.1379 0.00%
2018-07-09 0 1.860 1.860 1.890 1.850 1.850 15,000 27,750 1.8500 1.138 1.138 1.156 1.132 1.132 24,519 1.1318 0.54%
2018-07-06 0 1.850 1.840 1.850 1.850 1.850 36,000 66,600 1.8500 1.132 1.126 1.132 1.132 1.132 58,847 1.1318 0.54%
2018-07-05 0 1.840 1.840 1.850 1.840 1.840 9,000 16,560 1.8400 1.126 1.126 1.132 1.126 1.126 14,712 1.1256 -0.54%
2018-07-04 0 1.850 1.780 1.850 1.850 1.920 5,000 9,320 1.8640 1.132 1.089 1.132 1.132 1.175 8,173 1.1403 1.09%
2018-07-03 0 1.830 1.800 1.830 1.820 1.860 51,000 94,500 1.8529 1.120 1.101 1.120 1.113 1.138 83,366 1.1336 -2.14%
2018-06-29 0 1.870 1.860 1.920 - - 0 0 - 1.144 1.138 1.175 - - 0 - 0.00%
2018-06-28 0 1.870 1.850 1.880 1.860 1.880 42,000 78,540 1.8700 1.144 1.132 1.150 1.138 1.150 68,654 1.1440 -2.60%
2018-06-27 0 1.920 1.870 1.920 1.930 1.930 20,000 38,600 1.9300 1.175 1.144 1.175 1.181 1.181 32,693 1.1807 -0.52%
2018-06-26 0 1.930 1.860 1.930 1.950 1.960 22,000 43,100 1.9591 1.181 1.138 1.181 1.193 1.199 35,962 1.1985 -3.02%
2018-06-25 0 1.990 1.950 1.990 1.950 1.990 5,000 9,830 1.9660 1.217 1.193 1.217 1.193 1.217 8,173 1.2027 -0.50%
2018-06-22 0 2.000 1.990 2.030 1.990 2.000 72,000 143,380 1.9914 1.224 1.217 1.242 1.217 1.224 117,693 1.2183 0.00%
2018-06-21 0 2.000 1.950 2.000 - - 0 0 - 1.224 1.193 1.224 - - 0 - 0.00%
2018-06-20 0 2.000 1.950 2.000 2.000 2.060 163,000 329,680 2.0226 1.224 1.193 1.224 1.224 1.260 266,444 1.2373 3.63%
2018-06-19 0 2.080 2.060 2.080 2.030 2.080 132,000 271,180 2.0544 1.181 1.169 1.181 1.152 1.181 232,540 1.1662 1.46%
2018-06-15 0 2.050 2.050 2.090 2.050 2.050 1,000 2,050 2.0500 1.164 1.164 1.186 1.164 1.164 1,762 1.1637 0.00%
2018-06-14 0 2.050 2.050 2.070 2.030 2.050 176,000 359,010 2.0398 1.164 1.164 1.175 1.152 1.164 310,054 1.1579 0.00%
2018-06-13 0 2.050 2.030 2.050 2.050 2.050 4,000 8,200 2.0500 1.164 1.152 1.164 1.164 1.164 7,047 1.1637 -0.49%
2018-06-12 0 2.060 2.040 2.060 2.050 2.060 85,000 175,050 2.0594 1.169 1.158 1.169 1.164 1.169 149,742 1.1690 0.00%
2018-06-11 0 2.060 2.060 2.080 2.050 2.080 46,000 94,420 2.0526 1.169 1.169 1.181 1.164 1.181 81,037 1.1651 -1.44%
2018-06-08 0 2.090 2.050 2.090 2.050 2.090 12,000 24,680 2.0567 1.186 1.164 1.186 1.164 1.186 21,140 1.1675 -0.48%
2018-06-07 0 2.100 2.090 2.100 2.090 2.100 43,000 90,000 2.0930 1.192 1.186 1.192 1.186 1.192 75,752 1.1881 0.00%
2018-06-06 0 2.100 2.070 2.100 2.090 2.100 64,000 134,200 2.0969 1.192 1.175 1.192 1.186 1.192 112,747 1.1903 0.00%
2018-06-05 0 2.100 2.090 2.120 2.100 2.100 125,000 262,500 2.1000 1.192 1.186 1.203 1.192 1.192 220,209 1.1921 0.96%
2018-06-04 0 2.080 2.080 2.120 2.060 2.170 392,000 822,940 2.0993 1.181 1.181 1.203 1.169 1.232 690,574 1.1917 0.48%
2018-06-01 0 2.070 2.040 2.070 2.040 2.070 156,000 319,820 2.0501 1.175 1.158 1.175 1.158 1.175 274,820 1.1637 2.99%
2018-05-31 0 2.010 2.010 2.040 - - 10,000 20,250 2.0250 1.141 1.141 1.158 - - 17,617 1.1495 0.00%
2018-05-30 0 2.010 2.010 2.030 2.010 2.050 34,000 68,930 2.0274 1.141 1.141 1.152 1.141 1.164 59,897 1.1508 -1.47%
2018-05-29 0 2.040 2.020 2.050 2.040 2.040 10,000 20,400 2.0400 1.158 1.147 1.164 1.158 1.158 17,617 1.1580 0.99%
2018-05-28 0 2.020 2.020 2.060 2.020 2.050 24,000 48,870 2.0363 1.147 1.147 1.169 1.147 1.164 42,280 1.1559 -1.46%
2018-05-25 0 2.050 2.010 2.050 2.000 2.050 29,000 58,600 2.0207 1.164 1.141 1.164 1.135 1.164 51,088 1.1470 1.99%
2018-05-24 0 2.010 2.010 2.070 1.970 2.050 96,000 193,400 2.0146 1.141 1.141 1.175 1.118 1.164 169,120 1.1436 -1.95%
2018-05-23 0 2.050 2.020 2.050 2.050 2.050 54,000 110,700 2.0500 1.164 1.147 1.164 1.164 1.164 95,130 1.1637 1.49%
2018-05-21 0 2.020 2.020 2.030 2.020 2.020 32,000 64,640 2.0200 1.147 1.147 1.152 1.147 1.147 56,373 1.1466 0.00%
2018-05-18 0 2.020 2.020 2.100 1.960 2.020 39,000 78,140 2.0036 1.147 1.147 1.192 1.113 1.147 68,705 1.1373 2.02%
2018-05-17 0 1.980 1.960 2.000 1.980 2.000 103,000 205,200 1.9922 1.124 1.113 1.135 1.124 1.135 181,452 1.1309 1.54%
2018-05-16 0 1.950 1.950 1.980 1.950 1.960 69,000 135,000 1.9565 1.107 1.107 1.124 1.107 1.113 121,555 1.1106 -0.51%
2018-05-15 0 1.960 1.960 2.000 1.950 2.000 44,000 85,940 1.9532 1.113 1.113 1.135 1.107 1.135 77,513 1.1087 -2.00%
2018-05-14 0 2.000 1.950 2.000 2.000 2.000 1,000 2,000 2.0000 1.135 1.107 1.135 1.135 1.135 1,762 1.1353 2.56%
2018-05-11 0 1.950 1.950 2.000 1.950 1.950 6,000 11,700 1.9500 1.107 1.107 1.135 1.107 1.107 10,570 1.1069 0.00%
2018-05-10 0 1.950 1.950 1.990 - - 61,000 118,950 1.9500 1.107 1.107 1.130 - - 107,462 1.1069 2.09%
2018-05-09 0 1.910 1.910 1.990 1.890 1.970 147,000 281,350 1.9139 1.084 1.084 1.130 1.073 1.118 258,965 1.0864 0.53%
2018-05-08 0 1.900 1.890 1.900 1.900 1.910 1,090,000 2,076,700 1.9052 1.079 1.073 1.079 1.079 1.084 1,920,219 1.0815 -0.52%
2018-05-07 0 1.910 1.910 2.000 1.900 1.910 24,000 45,620 1.9008 1.084 1.084 1.135 1.079 1.084 42,280 1.0790 0.53%
2018-05-04 0 1.900 1.880 1.900 1.900 1.930 677,000 1,289,200 1.9043 1.079 1.067 1.079 1.079 1.096 1,192,650 1.0810 -1.55%
2018-05-03 0 1.930 1.910 1.930 - - 0 0 - 1.096 1.084 1.096 - - 0 - -0.52%
2018-05-02 0 1.940 1.960 2.000 1.900 1.910 98,000 186,220 1.9002 1.101 1.113 1.135 1.079 1.084 172,644 1.0786 1.57%
2018-04-30 0 1.910 1.900 1.990 - - 0 0 - 1.084 1.079 1.130 - - 0 - 0.00%
2018-04-27 0 1.910 1.910 1.930 1.900 1.930 114,000 218,930 1.9204 1.084 1.084 1.096 1.079 1.096 200,830 1.0901 0.00%
2018-04-26 0 1.910 1.910 2.050 - - 0 0 - 1.084 1.084 1.164 - - 0 - 0.00%
2018-04-25 0 1.910 1.910 2.060 1.900 1.930 14,000 26,930 1.9236 1.084 1.084 1.169 1.079 1.096 24,663 1.0919 0.53%
2018-04-24 0 1.900 1.900 1.940 1.890 1.920 313,000 595,130 1.9014 1.079 1.079 1.101 1.073 1.090 551,402 1.0793 0.00%
2018-04-23 0 1.900 1.840 1.900 1.910 2.010 222,000 433,160 1.9512 1.079 1.044 1.079 1.084 1.141 391,091 1.1076 -2.56%
2018-04-20 0 1.950 1.940 1.950 - - 0 0 - 1.107 1.101 1.107 - - 0 - -0.51%
2018-04-19 0 1.960 1.940 1.960 1.920 1.970 136,000 265,080 1.9491 1.113 1.101 1.113 1.090 1.118 239,587 1.1064 0.00%
2018-04-18 0 1.960 1.960 2.080 1.950 1.980 80,000 157,520 1.9690 1.113 1.113 1.181 1.107 1.124 140,934 1.1177 -0.51%
2018-04-17 0 1.970 1.950 2.000 1.950 1.970 52,000 102,100 1.9635 1.118 1.107 1.135 1.107 1.118 91,607 1.1145 2.07%
2018-04-16 0 1.930 1.930 2.000 1.930 1.930 20,000 38,600 1.9300 1.096 1.096 1.135 1.096 1.096 35,233 1.0956 1.05%
2018-04-13 0 1.910 1.910 1.970 1.910 1.950 6,000 11,580 1.9300 1.084 1.084 1.118 1.084 1.107 10,570 1.0956 -1.04%
2018-04-12 0 1.930 1.930 2.000 - - 0 0 - 1.096 1.096 1.135 - - 0 - 0.00%
2018-04-11 0 1.930 1.930 1.990 1.930 1.950 18,000 34,940 1.9411 1.096 1.096 1.130 1.096 1.107 31,710 1.1019 0.00%
2018-04-10 0 1.930 1.930 2.080 1.920 1.950 8,000 15,570 1.9463 1.096 1.096 1.181 1.090 1.107 14,093 1.1048 -0.52%
2018-04-09 0 1.940 1.940 1.980 - - 0 0 - 1.101 1.101 1.124 - - 0 - 0.00%
2018-04-06 0 1.940 1.940 1.970 - - 0 0 - 1.101 1.101 1.118 - - 0 - 1.04%
2018-04-04 0 1.920 1.920 1.990 1.900 1.990 142,000 278,160 1.9589 1.090 1.090 1.130 1.079 1.130 250,157 1.1119 -1.54%
2018-04-03 0 1.950 1.950 2.010 1.930 2.020 104,000 204,610 1.9674 1.107 1.107 1.141 1.096 1.147 183,214 1.1168 2.63%
2018-03-29 0 1.900 1.860 1.900 1.900 1.900 3,000 5,700 1.9000 1.079 1.056 1.079 1.079 1.079 5,285 1.0785 2.70%
2018-03-28 0 1.850 1.850 1.980 - - 0 0 - 1.050 1.050 1.124 - - 0 - 0.00%
2018-03-27 0 1.850 1.850 1.930 - - 0 0 - 1.050 1.050 1.096 - - 0 - 2.78%
2018-03-26 0 1.800 1.800 1.930 1.780 1.780 1,000 1,780 1.7800 1.022 1.022 1.096 1.010 1.010 1,762 1.0104 -3.23%
2018-03-23 0 1.860 1.860 1.900 1.850 1.860 125,000 232,360 1.8589 1.056 1.056 1.079 1.050 1.056 220,209 1.0552 0.00%
2018-03-22 0 1.860 1.860 1.920 1.860 1.860 4,000 7,440 1.8600 1.056 1.056 1.090 1.056 1.056 7,047 1.0558 0.00%
2018-03-21 0 1.860 1.860 1.930 1.860 1.860 3,000 5,580 1.8600 1.056 1.056 1.096 1.056 1.056 5,285 1.0558 0.00%
2018-03-20 0 1.860 1.860 1.920 1.860 1.860 8,000 14,880 1.8600 1.056 1.056 1.090 1.056 1.056 14,093 1.0558 0.00%
2018-03-19 0 1.860 1.860 1.900 1.860 1.860 2,000 3,720 1.8600 1.056 1.056 1.079 1.056 1.056 3,523 1.0558 0.00%
2018-03-16 0 1.860 1.860 1.900 1.860 1.860 2,000 3,720 1.8600 1.056 1.056 1.079 1.056 1.056 3,523 1.0558 1.64%
2018-03-15 0 1.830 1.810 1.830 1.830 1.850 41,000 75,470 1.8407 1.039 1.027 1.039 1.039 1.050 72,228 1.0449 -3.17%
2018-03-14 0 1.890 1.830 1.890 - - 0 0 - 1.073 1.039 1.073 - - 0 - 0.00%
2018-03-13 0 1.890 1.840 1.900 1.890 1.890 10,000 18,900 1.8900 1.073 1.044 1.079 1.073 1.073 17,617 1.0728 0.00%
2018-03-12 0 1.890 1.830 1.890 1.820 1.910 4,000 7,440 1.8600 1.073 1.039 1.073 1.033 1.084 7,047 1.0558 3.85%
2018-03-09 0 1.820 1.820 1.990 - - 0 0 - 1.033 1.033 1.130 - - 0 - 0.00%
2018-03-08 0 1.820 1.810 1.900 1.790 1.820 12,000 21,780 1.8150 1.033 1.027 1.079 1.016 1.033 21,140 1.0303 1.11%
2018-03-07 0 1.800 1.780 1.800 1.800 1.810 28,000 50,440 1.8014 1.022 1.010 1.022 1.022 1.027 49,327 1.0226 -0.55%
2018-03-06 0 1.810 1.800 1.810 1.810 1.820 69,000 125,400 1.8174 1.027 1.022 1.027 1.027 1.033 121,555 1.0316 -0.55%
2018-03-05 0 1.820 1.810 1.920 - - 0 0 - 1.033 1.027 1.090 - - 0 - 0.00%
2018-03-02 0 1.820 1.820 1.840 - - 0 0 - 1.033 1.033 1.044 - - 0 - 0.55%
2018-03-01 0 1.810 1.810 1.850 1.800 1.850 31,000 57,300 1.8484 1.027 1.027 1.050 1.022 1.050 54,612 1.0492 -2.16%
2018-02-28 0 1.850 1.850 1.900 1.850 1.850 2,000 3,700 1.8500 1.050 1.050 1.079 1.050 1.050 3,523 1.0501 0.00%
2018-02-27 0 1.850 1.850 1.900 1.850 1.850 1,000 1,850 1.8500 1.050 1.050 1.079 1.050 1.050 1,762 1.0501 -1.07%
2018-02-26 0 1.870 1.760 1.880 1.850 1.870 11,000 20,370 1.8518 1.061 0.999 1.067 1.050 1.061 19,378 1.0512 1.08%
2018-02-23 0 1.850 1.820 1.890 - - 0 0 - 1.050 1.033 1.073 - - 0 - 0.00%
2018-02-22 0 1.850 1.780 1.860 1.850 1.850 30,000 55,500 1.8500 1.050 1.010 1.056 1.050 1.050 52,850 1.0501 -0.54%
2018-02-21 0 1.860 1.850 1.870 - - 0 0 - 1.056 1.050 1.061 - - 0 - 0.00%
2018-02-20 0 1.860 1.850 1.950 1.860 1.860 15,000 27,900 1.8600 1.056 1.050 1.107 1.056 1.056 26,425 1.0558 0.00%
2018-02-15 0 1.860 1.860 2.060 - - 0 0 - 1.056 1.056 1.169 - - 0 - 0.00%
2018-02-14 0 1.860 1.850 1.860 1.860 1.860 8,000 14,880 1.8600 1.056 1.050 1.056 1.056 1.056 14,093 1.0558 0.54%
2018-02-13 0 1.850 1.850 1.900 1.850 1.850 144,000 266,400 1.8500 1.050 1.050 1.079 1.050 1.050 253,680 1.0501 0.00%
2018-02-12 0 1.850 1.850 1.890 1.850 1.860 228,000 421,910 1.8505 1.050 1.050 1.073 1.050 1.056 401,661 1.0504 -0.54%
2018-02-09 0 1.860 1.860 1.900 1.850 1.860 39,000 72,350 1.8551 1.056 1.056 1.079 1.050 1.056 68,705 1.0531 0.00%
2018-02-08 0 1.860 1.850 1.890 1.850 1.860 30,000 55,700 1.8567 1.056 1.050 1.073 1.050 1.056 52,850 1.0539 2.76%
2018-02-07 0 1.810 1.800 1.880 1.810 1.810 15,000 27,150 1.8100 1.027 1.022 1.067 1.027 1.027 26,425 1.0274 0.00%
2018-02-06 0 1.810 1.800 1.810 1.760 1.830 46,000 83,720 1.8200 1.027 1.022 1.027 0.999 1.039 81,037 1.0331 0.00%
2018-02-05 0 1.810 1.810 1.900 1.800 1.850 15,000 27,180 1.8120 1.027 1.027 1.079 1.022 1.050 26,425 1.0286 -3.21%
2018-02-02 0 1.870 1.870 1.900 - - 0 0 - 1.061 1.061 1.079 - - 0 - 0.00%
2018-02-01 0 1.870 1.850 1.890 1.860 1.870 56,000 104,400 1.8643 1.061 1.050 1.073 1.056 1.061 98,653 1.0582 -1.58%
2018-01-31 0 1.900 1.880 1.900 1.900 1.920 94,000 180,080 1.9157 1.079 1.067 1.079 1.079 1.090 165,597 1.0875 -1.04%
2018-01-30 0 1.920 1.920 1.970 - - 0 0 - 1.090 1.090 1.118 - - 0 - 0.00%
2018-01-29 0 1.920 1.920 1.930 1.910 1.960 188,000 362,570 1.9286 1.090 1.090 1.096 1.084 1.113 331,194 1.0947 0.52%
2018-01-26 0 1.910 1.910 1.960 1.910 1.910 1,000 1,910 1.9100 1.084 1.084 1.113 1.084 1.084 1,762 1.0842 0.53%
2018-01-25 0 1.900 1.850 1.900 - - 0 0 - 1.079 1.050 1.079 - - 0 - 0.00%
2018-01-24 0 1.900 1.860 1.900 1.850 1.900 21,000 39,850 1.8976 1.079 1.056 1.079 1.050 1.079 36,995 1.0772 0.00%
2018-01-23 0 1.900 1.870 1.900 1.900 1.910 36,000 68,450 1.9014 1.079 1.061 1.079 1.079 1.084 63,420 1.0793 -1.04%
2018-01-22 0 1.920 1.920 1.950 1.920 1.960 42,000 81,410 1.9383 1.090 1.090 1.107 1.090 1.113 73,990 1.1003 0.00%
2018-01-19 0 1.920 1.920 1.940 1.920 1.940 39,000 75,280 1.9303 1.090 1.090 1.101 1.090 1.101 68,705 1.0957 0.00%
2018-01-18 0 1.920 1.920 1.990 1.920 1.930 20,000 38,580 1.9290 1.090 1.090 1.130 1.090 1.096 35,233 1.0950 -1.54%
2018-01-17 0 1.950 1.920 1.950 - - 0 0 - 1.107 1.090 1.107 - - 0 - 0.00%
2018-01-16 0 1.950 1.930 1.950 1.950 1.950 28,000 54,600 1.9500 1.107 1.096 1.107 1.107 1.107 49,327 1.1069 2.09%
2018-01-15 0 1.910 1.910 1.950 1.910 1.920 61,000 116,650 1.9123 1.084 1.084 1.107 1.084 1.090 107,462 1.0855 1.60%
2018-01-12 0 1.880 1.870 1.900 1.880 1.920 528,000 1,012,720 1.9180 1.067 1.061 1.079 1.067 1.090 930,161 1.0888 -0.53%
2018-01-11 0 1.890 1.870 1.900 1.890 1.910 553,000 1,050,750 1.9001 1.073 1.061 1.079 1.073 1.084 974,203 1.0786 1.07%
2018-01-10 0 1.870 1.870 1.920 1.850 1.860 2,323,000 4,298,870 1.8506 1.061 1.061 1.090 1.050 1.056 4,092,357 1.0505 0.54%
2018-01-09 0 1.860 1.860 1.900 1.860 1.860 14,000 26,040 1.8600 1.056 1.056 1.079 1.056 1.056 24,663 1.0558 -1.59%
2018-01-08 0 1.890 1.870 1.890 1.890 1.900 8,000 15,190 1.8988 1.073 1.061 1.073 1.073 1.079 14,093 1.0778 -0.53%
2018-01-05 0 1.900 1.860 1.900 1.930 1.930 100,000 193,000 1.9300 1.079 1.056 1.079 1.096 1.096 176,167 1.0956 0.00%
2018-01-04 0 1.900 1.860 1.900 1.900 1.900 24,000 45,600 1.9000 1.079 1.056 1.079 1.079 1.079 42,280 1.0785 0.00%
2018-01-03 0 1.900 1.890 1.900 1.890 1.910 126,000 239,570 1.9013 1.079 1.073 1.079 1.073 1.084 221,970 1.0793 0.00%
2018-01-02 0 1.900 1.900 1.910 1.900 1.910 48,000 91,320 1.9025 1.079 1.079 1.084 1.079 1.084 84,560 1.0799 -0.52%
2017-12-29 0 1.910 1.910 1.950 1.900 1.910 5,000 9,520 1.9040 1.084 1.084 1.107 1.079 1.084 8,808 1.0808 0.53%
2017-12-28 0 1.900 1.940 1.950 1.850 1.900 32,000 60,250 1.8828 1.079 1.101 1.107 1.050 1.079 56,373 1.0688 0.00%
2017-12-27 0 1.900 1.880 1.900 1.900 1.950 300,000 570,550 1.9018 1.079 1.067 1.079 1.079 1.107 528,501 1.0796 -2.56%
2017-12-22 0 1.950 1.950 1.980 1.850 1.950 95,000 180,400 1.8989 1.107 1.107 1.124 1.050 1.107 167,359 1.0779 6.56%
2017-12-21 0 1.830 1.830 2.010 - - 0 0 - 1.039 1.039 1.141 - - 0 - 0.55%
2017-12-20 0 1.820 1.810 2.020 1.820 1.850 9,000 16,570 1.8411 1.033 1.027 1.147 1.033 1.050 15,855 1.0451 -1.62%
2017-12-19 0 1.850 1.840 1.880 - - 12,000 22,080 1.8400 1.050 1.044 1.067 - - 21,140 1.0445 0.00%
2017-12-18 0 1.850 1.840 2.000 - - 0 0 - 1.050 1.044 1.135 - - 0 - 0.00%
2017-12-15 0 1.850 1.840 1.980 1.850 1.850 4,000 7,400 1.8500 1.050 1.044 1.124 1.050 1.050 7,047 1.0501 0.54%
2017-12-14 0 1.840 1.840 1.970 - - 0 0 - 1.044 1.044 1.118 - - 0 - 1.10%
2017-12-13 0 1.820 1.820 1.900 1.820 1.860 39,000 72,220 1.8518 1.033 1.033 1.079 1.033 1.056 68,705 1.0512 -2.15%
2017-12-12 0 1.860 1.860 1.900 1.840 1.860 11,000 20,340 1.8491 1.056 1.056 1.079 1.044 1.056 19,378 1.0496 2.20%
2017-12-11 0 1.820 1.820 1.950 1.820 1.820 18,000 32,760 1.8200 1.033 1.033 1.107 1.033 1.033 31,710 1.0331 -1.09%
2017-12-08 0 1.840 1.820 1.840 1.810 1.840 391,000 707,740 1.8101 1.044 1.033 1.044 1.027 1.044 688,813 1.0275 2.22%
2017-12-07 0 1.800 1.800 1.890 1.760 1.760 10,000 17,600 1.7600 1.022 1.022 1.073 0.999 0.999 17,617 0.9991 0.56%
2017-12-06 0 1.790 1.770 1.850 1.790 1.900 73,000 134,160 1.8378 1.016 1.005 1.050 1.016 1.079 128,602 1.0432 -1.65%
2017-12-05 0 1.820 1.820 1.900 1.810 1.810 49,000 88,690 1.8100 1.033 1.033 1.079 1.027 1.027 86,322 1.0274 -1.62%
2017-12-04 0 1.850 1.810 1.850 1.850 1.850 23,000 42,550 1.8500 1.050 1.027 1.050 1.050 1.050 40,518 1.0501 0.00%
2017-12-01 0 1.850 1.850 1.900 1.840 1.840 7,000 12,880 1.8400 1.050 1.050 1.079 1.044 1.044 12,332 1.0445 0.00%
2017-11-30 0 1.850 1.810 1.850 1.850 1.850 56,000 103,600 1.8500 1.050 1.027 1.050 1.050 1.050 98,653 1.0501 0.00%
2017-11-29 0 1.850 1.850 1.880 1.850 1.850 1,000 1,850 1.8500 1.050 1.050 1.067 1.050 1.050 1,762 1.0501 0.00%
2017-11-28 0 1.850 1.850 1.880 1.850 1.850 41,000 75,850 1.8500 1.050 1.050 1.067 1.050 1.050 72,228 1.0501 -0.54%
2017-11-27 0 1.860 1.850 1.860 1.750 1.870 72,000 131,690 1.8290 1.056 1.050 1.056 0.993 1.061 126,840 1.0382 0.54%
2017-11-24 0 1.850 1.850 1.890 - - 0 0 - 1.050 1.050 1.073 - - 0 - 0.00%
2017-11-23 0 1.850 1.850 1.890 1.850 1.850 18,000 33,300 1.8500 1.050 1.050 1.073 1.050 1.050 31,710 1.0501 0.00%
2017-11-22 0 1.850 1.850 1.890 1.850 1.850 18,000 33,300 1.8500 1.050 1.050 1.073 1.050 1.050 31,710 1.0501 0.00%
2017-11-21 0 1.850 1.850 1.870 1.840 1.870 175,000 322,420 1.8424 1.050 1.050 1.061 1.044 1.061 308,292 1.0458 0.00%
2017-11-20 0 1.850 1.850 1.880 1.790 2.010 874,000 1,612,620 1.8451 1.050 1.050 1.067 1.016 1.141 1,539,699 1.0474 -7.96%
2017-11-17 0 2.010 2.010 2.080 2.000 2.010 31,000 62,320 2.0103 1.141 1.141 1.181 1.135 1.141 54,612 1.1411 0.50%
2017-11-16 0 2.000 2.000 2.100 1.960 1.960 10,000 19,600 1.9600 1.135 1.135 1.192 1.113 1.113 17,617 1.1126 -2.44%
2017-11-15 0 2.050 2.000 2.050 2.050 2.050 100,000 205,000 2.0500 1.164 1.135 1.164 1.164 1.164 176,167 1.1637 0.00%
2017-11-14 0 2.050 2.050 2.080 2.040 2.050 132,000 270,280 2.0476 1.164 1.164 1.181 1.158 1.164 232,540 1.1623 -0.97%
2017-11-13 0 2.070 2.070 2.090 2.050 2.060 40,000 82,100 2.0525 1.175 1.175 1.186 1.164 1.169 70,467 1.1651 0.00%
2017-11-10 0 2.070 2.070 2.100 2.030 2.070 49,000 100,760 2.0563 1.175 1.175 1.192 1.152 1.175 86,322 1.1673 2.48%
2017-11-09 0 2.020 1.960 2.020 1.930 2.100 71,000 147,920 2.0834 1.147 1.113 1.147 1.096 1.192 125,079 1.1826 -3.35%
2017-11-08 0 2.090 2.090 2.120 2.080 2.080 22,000 45,760 2.0800 1.186 1.186 1.203 1.181 1.181 38,757 1.1807 0.48%
2017-11-07 0 2.080 2.080 2.120 2.080 2.100 30,000 62,800 2.0933 1.181 1.181 1.203 1.181 1.192 52,850 1.1883 0.00%
2017-11-06 0 2.080 2.080 2.120 2.070 2.080 15,000 31,120 2.0747 1.181 1.181 1.203 1.175 1.181 26,425 1.1777 0.97%
2017-11-03 0 2.060 2.060 2.100 2.060 2.060 14,000 28,840 2.0600 1.169 1.169 1.192 1.169 1.169 24,663 1.1693 0.00%
2017-11-02 0 2.060 2.060 2.100 2.060 2.060 50,000 103,000 2.0600 1.169 1.169 1.192 1.169 1.169 88,083 1.1693 0.00%
2017-11-01 0 2.060 2.060 2.100 - - 0 0 - 1.169 1.169 1.192 - - 0 - 0.98%
2017-10-31 0 2.040 2.040 2.140 2.040 2.040 5,000 10,200 2.0400 1.158 1.158 1.215 1.158 1.158 8,808 1.1580 0.00%
2017-10-30 0 2.040 2.040 2.150 - - 0 0 - 1.158 1.158 1.220 - - 0 - 0.00%
2017-10-27 0 2.040 2.040 2.100 2.030 2.030 2,000 4,060 2.0300 1.158 1.158 1.192 1.152 1.152 3,523 1.1523 -2.86%
2017-10-26 0 2.100 2.100 2.140 2.100 2.100 39,000 81,900 2.1000 1.192 1.192 1.215 1.192 1.192 68,705 1.1921 0.00%
2017-10-25 0 2.100 2.100 2.220 - - 0 0 - 1.192 1.192 1.260 - - 0 - 0.00%
2017-10-24 0 2.100 2.100 2.210 2.090 2.100 107,000 223,750 2.0911 1.192 1.192 1.254 1.186 1.192 188,499 1.1870 0.48%
2017-10-23 0 2.090 2.060 2.090 2.070 2.100 66,000 137,640 2.0855 1.186 1.169 1.186 1.175 1.192 116,270 1.1838 1.46%
2017-10-20 0 2.060 2.020 2.150 2.010 2.060 26,000 53,510 2.0581 1.169 1.147 1.220 1.141 1.169 45,803 1.1683 0.00%
2017-10-19 0 2.060 2.000 2.130 - - 0 0 - 1.169 1.135 1.209 - - 0 - 0.00%
2017-10-18 0 2.060 2.000 2.060 2.060 2.110 98,000 202,600 2.0673 1.169 1.135 1.169 1.169 1.198 172,644 1.1735 -0.96%
2017-10-17 0 2.080 2.070 2.080 2.070 2.080 87,000 180,590 2.0757 1.181 1.175 1.181 1.175 1.181 153,265 1.1783 0.97%
2017-10-16 0 2.060 2.060 2.090 2.060 2.190 4,000 8,500 2.1250 1.169 1.169 1.186 1.169 1.243 7,047 1.2062 0.00%
2017-10-13 0 2.060 2.060 2.110 2.060 2.060 26,000 53,560 2.0600 1.169 1.169 1.198 1.169 1.169 45,803 1.1693 0.00%
2017-10-12 0 2.060 2.060 2.110 - - 11,000 22,660 2.0600 1.169 1.169 1.198 - - 19,378 1.1693 0.00%
2017-10-11 0 2.060 2.060 2.100 2.060 2.060 20,000 41,200 2.0600 1.169 1.169 1.192 1.169 1.169 35,233 1.1693 -0.48%
2017-10-10 0 2.070 2.030 2.070 2.010 2.140 139,000 292,380 2.1035 1.175 1.152 1.175 1.141 1.215 244,872 1.1940 -1.43%
2017-10-09 0 2.100 2.060 2.100 1.940 2.120 501,000 1,023,410 2.0427 1.192 1.169 1.192 1.101 1.203 882,596 1.1595 8.25%
2017-10-06 0 1.940 1.940 1.960 1.930 1.970 56,000 109,340 1.9525 1.101 1.101 1.113 1.096 1.118 98,653 1.1083 0.52%
2017-10-04 0 1.930 1.920 1.940 1.920 1.930 37,000 71,100 1.9216 1.096 1.090 1.101 1.090 1.096 65,182 1.0908 1.05%
2017-10-03 0 1.910 1.910 1.930 1.900 1.920 197,000 375,200 1.9046 1.084 1.084 1.096 1.079 1.090 347,049 1.0811 1.06%
2017-09-29 0 1.890 1.890 1.900 1.890 1.890 29,000 54,810 1.8900 1.073 1.073 1.079 1.073 1.073 51,088 1.0728 0.00%
2017-09-28 0 1.890 1.840 1.900 1.850 1.890 86,000 159,340 1.8528 1.073 1.044 1.079 1.050 1.073 151,504 1.0517 0.53%
2017-09-27 0 1.880 1.870 1.900 - - 0 0 - 1.067 1.061 1.079 - - 0 - 0.00%
2017-09-26 0 1.880 1.830 1.900 1.880 1.920 34,000 64,180 1.8876 1.067 1.039 1.079 1.067 1.090 59,897 1.0715 2.17%
2017-09-25 0 1.840 1.840 1.860 1.830 1.830 30,000 54,900 1.8300 1.044 1.044 1.056 1.039 1.039 52,850 1.0388 0.00%
2017-09-22 0 1.840 1.840 1.860 1.840 1.840 4,000 7,360 1.8400 1.044 1.044 1.056 1.044 1.044 7,047 1.0445 0.00%
2017-09-21 0 1.840 1.840 1.860 1.840 1.840 114,000 209,760 1.8400 1.044 1.044 1.056 1.044 1.044 200,830 1.0445 0.00%
2017-09-20 0 1.840 1.840 1.860 1.840 1.860 144,000 267,700 1.8590 1.044 1.044 1.056 1.044 1.056 253,680 1.0553 -1.08%
2017-09-19 0 1.860 1.860 1.870 - - 0 0 - 1.056 1.056 1.061 - - 0 - 0.00%
2017-09-18 0 1.860 1.860 1.870 1.860 1.870 72,000 134,500 1.8681 1.056 1.056 1.061 1.056 1.061 126,840 1.0604 -0.53%
2017-09-15 0 1.870 1.860 1.870 1.860 1.870 25,000 46,690 1.8676 1.061 1.056 1.061 1.056 1.061 44,042 1.0601 0.00%
2017-09-14 0 1.870 1.860 1.880 1.870 1.870 1,000 1,870 1.8700 1.061 1.056 1.067 1.061 1.061 1,762 1.0615 0.00%
2017-09-13 0 1.870 1.870 1.920 1.860 1.860 27,000 50,220 1.8600 1.061 1.061 1.090 1.056 1.056 47,565 1.0558 0.54%
2017-09-12 0 1.860 1.860 1.930 1.860 1.920 42,000 78,300 1.8643 1.056 1.056 1.096 1.056 1.090 73,990 1.0582 -0.53%
2017-09-11 0 1.870 1.860 1.930 1.860 1.920 52,000 98,480 1.8938 1.061 1.056 1.096 1.056 1.090 91,607 1.0750 0.54%
2017-09-08 0 1.860 1.850 1.950 - - 0 0 - 1.056 1.050 1.107 - - 0 - 0.00%
2017-09-07 0 1.860 1.860 1.920 1.850 1.850 82,000 151,700 1.8500 1.056 1.056 1.090 1.050 1.050 144,457 1.0501 1.09%
2017-09-06 0 1.840 1.840 1.930 1.840 1.880 35,000 64,580 1.8451 1.044 1.044 1.096 1.044 1.067 61,658 1.0474 0.55%
2017-09-05 0 1.830 1.830 1.880 1.830 1.830 70,000 128,100 1.8300 1.039 1.039 1.067 1.039 1.039 123,317 1.0388 0.00%
2017-09-04 0 1.830 1.830 1.880 1.830 1.900 58,000 108,120 1.8641 1.039 1.039 1.067 1.039 1.079 102,177 1.0582 -3.68%
2017-09-01 0 1.900 1.900 1.910 1.900 1.900 34,000 64,600 1.9000 1.079 1.079 1.084 1.079 1.079 59,897 1.0785 1.06%
2017-08-31 0 1.880 1.880 1.890 1.880 1.890 355,000 668,120 1.8820 1.067 1.067 1.073 1.067 1.073 625,393 1.0683 0.00%
2017-08-30 0 1.880 1.860 1.880 1.880 1.880 18,000 33,840 1.8800 1.067 1.056 1.067 1.067 1.067 31,710 1.0672 0.00%
2017-08-29 0 1.880 1.880 1.910 1.880 1.880 10,000 18,800 1.8800 1.067 1.067 1.084 1.067 1.067 17,617 1.0672 1.08%
2017-08-28 0 1.860 1.840 1.860 1.840 1.860 37,000 68,600 1.8541 1.056 1.044 1.056 1.044 1.056 65,182 1.0524 0.54%
2017-08-25 0 1.850 1.850 1.950 1.850 1.850 14,000 25,900 1.8500 1.050 1.050 1.107 1.050 1.050 24,663 1.0501 0.00%
2017-08-24 0 1.850 1.850 1.900 1.850 1.860 493,000 913,230 1.8524 1.050 1.050 1.079 1.050 1.056 868,503 1.0515 -0.54%
2017-08-22 0 1.860 1.860 1.880 1.830 1.960 521,000 971,000 1.8637 1.056 1.056 1.067 1.039 1.113 917,830 1.0579 -5.10%
2017-08-21 0 1.960 1.960 2.070 1.940 1.940 2,000 3,880 1.9400 1.113 1.113 1.175 1.101 1.101 3,523 1.1012 1.03%
2017-08-18 0 1.940 1.940 1.980 1.920 1.980 26,000 50,310 1.9350 1.101 1.101 1.124 1.090 1.124 45,803 1.0984 0.52%
2017-08-17 0 1.930 1.900 1.930 1.910 1.950 54,000 104,530 1.9357 1.096 1.079 1.096 1.084 1.107 95,130 1.0988 1.58%
2017-08-16 0 1.900 1.900 1.950 1.870 1.900 47,000 88,700 1.8872 1.079 1.079 1.107 1.061 1.079 82,798 1.0713 0.00%
2017-08-15 0 1.900 1.900 1.950 1.830 1.950 359,000 682,570 1.9013 1.079 1.079 1.107 1.039 1.107 632,439 1.0793 1.06%
2017-08-14 0 1.880 1.880 1.940 1.860 1.990 270,000 521,260 1.9306 1.067 1.067 1.101 1.056 1.130 475,651 1.0959 -4.57%
2017-08-11 0 1.970 1.960 2.020 1.950 2.000 201,000 393,650 1.9585 1.118 1.113 1.147 1.107 1.135 354,095 1.1117 -0.51%
2017-08-10 0 1.980 1.980 2.030 1.980 2.020 34,000 67,980 1.9994 1.124 1.124 1.152 1.124 1.147 59,897 1.1350 -1.49%
2017-08-09 0 2.010 1.970 1.980 1.950 2.040 718,000 1,427,020 1.9875 1.141 1.118 1.124 1.107 1.158 1,264,878 1.1282 -0.99%
2017-08-08 0 2.030 2.030 2.080 2.030 2.100 288,000 597,570 2.0749 1.152 1.152 1.181 1.152 1.192 507,361 1.1778 -5.58%
2017-08-07 0 2.150 2.120 2.150 2.130 2.170 277,000 596,010 2.1517 1.220 1.203 1.220 1.209 1.232 487,982 1.2214 -1.38%
2017-08-04 0 2.180 2.170 2.240 2.180 2.200 198,000 433,890 2.1914 1.237 1.232 1.272 1.237 1.249 348,810 1.2439 -0.91%
2017-08-03 0 2.200 2.200 2.250 2.180 2.210 188,000 413,440 2.1991 1.249 1.249 1.277 1.237 1.254 331,194 1.2483 -0.45%
2017-08-02 0 2.210 2.210 2.240 2.200 2.220 75,000 165,610 2.2081 1.254 1.254 1.272 1.249 1.260 132,125 1.2534 -0.45%
2017-08-01 0 2.220 2.220 2.270 2.210 2.230 82,000 181,820 2.2173 1.260 1.260 1.289 1.254 1.266 144,457 1.2586 -0.45%
2017-07-31 0 2.230 2.220 2.230 2.230 2.230 86,000 191,780 2.2300 1.266 1.260 1.266 1.266 1.266 151,504 1.2658 0.00%
2017-07-28 0 2.230 2.220 2.290 2.230 2.240 492,000 1,101,270 2.2384 1.266 1.260 1.300 1.266 1.272 866,741 1.2706 -1.76%
2017-07-27 0 2.270 2.250 2.270 2.240 2.270 30,000 67,420 2.2473 1.289 1.277 1.289 1.272 1.289 52,850 1.2757 1.34%
2017-07-26 0 2.240 2.230 2.260 2.220 2.250 84,000 188,040 2.2386 1.272 1.266 1.283 1.260 1.277 147,980 1.2707 -1.32%
2017-07-25 0 2.270 2.250 2.270 - - 0 0 - 1.289 1.277 1.289 - - 0 - -0.87%
2017-07-24 0 2.290 2.250 2.290 2.230 2.290 41,000 91,850 2.2402 1.300 1.277 1.300 1.266 1.300 72,228 1.2717 0.00%
2017-07-21 0 2.290 2.240 2.290 2.240 2.290 35,000 78,850 2.2529 1.300 1.272 1.300 1.272 1.300 61,658 1.2788 1.33%
2017-07-20 0 2.260 2.250 2.260 2.250 2.260 38,000 85,530 2.2508 1.283 1.277 1.283 1.277 1.283 66,943 1.2776 0.44%
2017-07-19 0 2.250 2.240 2.280 2.250 2.300 73,000 165,870 2.2722 1.277 1.272 1.294 1.277 1.306 128,602 1.2898 0.45%
2017-07-18 0 2.240 2.240 2.270 2.230 2.270 107,000 241,020 2.2525 1.272 1.272 1.289 1.266 1.289 188,499 1.2786 -1.75%
2017-07-17 0 2.280 2.260 2.280 2.260 2.290 24,000 54,450 2.2688 1.294 1.283 1.294 1.283 1.300 42,280 1.2878 -2.15%
2017-07-14 0 2.330 2.330 2.340 2.260 2.290 109,000 248,890 2.2834 1.323 1.323 1.328 1.283 1.300 192,022 1.2962 1.30%
2017-07-13 0 2.300 2.270 2.300 2.250 2.300 243,000 548,940 2.2590 1.306 1.289 1.306 1.277 1.306 428,086 1.2823 0.00%
2017-07-12 0 2.300 2.280 2.300 2.300 2.360 442,000 1,031,640 2.3340 1.306 1.294 1.306 1.306 1.340 778,658 1.3249 2.22%
2017-07-11 0 2.250 2.250 2.260 2.250 2.320 782,000 1,774,110 2.2687 1.277 1.277 1.283 1.277 1.317 1,377,625 1.2878 -0.88%
2017-07-10 0 2.270 2.250 2.270 2.250 2.320 559,000 1,270,000 2.2719 1.289 1.277 1.289 1.277 1.317 984,773 1.2896 -2.16%
2017-07-07 0 2.320 2.320 2.350 2.250 2.420 1,261,000 2,919,850 2.3155 1.317 1.317 1.334 1.277 1.374 2,221,465 1.3144 3.57%
2017-07-06 0 2.240 2.210 2.240 2.200 2.240 128,000 283,420 2.2142 1.272 1.254 1.272 1.249 1.272 225,494 1.2569 0.00%
2017-07-05 0 2.240 2.220 2.240 2.220 2.250 86,000 191,440 2.2260 1.272 1.260 1.272 1.260 1.277 151,504 1.2636 0.90%
2017-07-04 0 2.220 2.220 2.240 2.200 2.260 156,000 350,800 2.2487 1.260 1.260 1.272 1.249 1.283 274,820 1.2765 -1.33%
2017-07-03 0 2.250 2.250 2.300 2.200 2.300 54,000 121,350 2.2472 1.277 1.277 1.306 1.249 1.306 95,130 1.2756 0.90%
2017-06-30 0 2.230 2.230 2.270 2.230 2.240 12,000 26,860 2.2383 1.266 1.266 1.289 1.266 1.272 21,140 1.2706 -0.89%
2017-06-29 0 2.250 2.250 2.260 2.240 2.260 578,000 1,294,860 2.2402 1.277 1.277 1.283 1.272 1.283 1,018,245 1.2717 0.45%
2017-06-28 0 2.240 2.230 2.260 2.200 2.250 95,000 212,430 2.2361 1.272 1.266 1.283 1.249 1.277 167,359 1.2693 -1.75%
2017-06-27 0 2.280 2.270 2.280 2.280 2.300 49,000 111,820 2.2820 1.294 1.289 1.294 1.294 1.306 86,322 1.2954 -0.87%
2017-06-26 0 2.300 2.280 2.310 2.270 2.300 38,000 86,860 2.2858 1.306 1.294 1.311 1.289 1.306 66,943 1.2975 1.32%
2017-06-23 0 2.270 2.260 2.280 2.190 2.270 54,000 121,580 2.2515 1.289 1.283 1.294 1.243 1.289 95,130 1.2780 1.79%
2017-06-22 0 2.230 2.230 2.290 2.230 2.270 73,000 164,020 2.2468 1.266 1.266 1.300 1.266 1.289 128,602 1.2754 -0.45%
2017-06-21 0 2.240 2.240 2.270 2.240 2.270 148,000 334,560 2.2605 1.272 1.272 1.289 1.272 1.289 260,727 1.2832 -0.44%
2017-06-20 0 2.250 2.250 2.300 2.250 2.250 51,000 114,750 2.2500 1.277 1.277 1.306 1.277 1.277 89,845 1.2772 0.00%
2017-06-19 0 2.250 2.250 2.300 2.250 2.310 80,000 180,970 2.2621 1.277 1.277 1.306 1.277 1.311 140,934 1.2841 0.45%
2017-06-16 0 2.240 2.240 2.280 2.240 2.280 159,000 358,370 2.2539 1.272 1.272 1.294 1.272 1.294 280,105 1.2794 -0.44%
2017-06-15 0 2.250 2.230 2.280 2.220 2.310 69,000 154,170 2.2343 1.277 1.266 1.294 1.260 1.311 121,555 1.2683 1.35%
2017-06-14 0 2.220 2.220 2.350 - - 0 0 - 1.260 1.260 1.334 - - 0 - 0.00%
2017-06-13 0 2.220 2.220 2.270 2.210 2.270 73,000 162,210 2.2221 1.260 1.260 1.289 1.254 1.289 128,602 1.2613 0.00%
2017-06-12 0 2.220 2.220 2.270 2.210 2.220 28,000 62,140 2.2193 1.260 1.260 1.289 1.254 1.260 49,327 1.2598 0.45%
2017-06-09 0 2.210 2.180 2.270 2.210 2.270 137,000 306,480 2.2371 1.254 1.237 1.289 1.254 1.289 241,349 1.2699 -1.78%
2017-06-08 0 2.250 2.230 2.250 2.130 2.300 448,000 1,009,890 2.2542 1.277 1.266 1.277 1.209 1.306 789,228 1.2796 1.35%
2017-06-07 0 2.370 2.360 2.370 2.350 2.410 190,000 452,230 2.3802 1.260 1.255 1.260 1.250 1.281 357,333 1.2656 -1.25%
2017-06-06 0 2.400 2.400 2.410 2.380 2.420 83,000 199,930 2.4088 1.276 1.276 1.281 1.265 1.287 156,098 1.2808 0.00%
2017-06-05 0 2.400 2.390 2.400 2.350 2.410 157,000 374,700 2.3866 1.276 1.271 1.276 1.250 1.281 295,270 1.2690 3.45%
2017-06-02 0 2.320 2.300 2.370 2.280 2.320 259,000 597,350 2.3064 1.234 1.223 1.260 1.212 1.234 487,102 1.2263 0.00%
2017-06-01 0 2.320 2.320 2.380 2.310 2.320 130,000 301,000 2.3154 1.234 1.234 1.265 1.228 1.234 244,491 1.2311 0.87%
2017-05-31 0 2.300 2.300 2.320 2.290 2.320 75,200 173,070 2.3015 1.223 1.223 1.234 1.218 1.234 141,429 1.2237 -0.86%
2017-05-29 0 2.320 2.290 2.320 2.270 2.320 161,000 371,960 2.3103 1.234 1.218 1.234 1.207 1.234 302,793 1.2284 1.75%
2017-05-26 0 2.280 2.280 2.300 2.270 2.290 28,000 64,010 2.2861 1.212 1.212 1.223 1.207 1.218 52,660 1.2155 -0.44%
2017-05-25 0 2.290 2.290 2.320 2.290 2.310 63,000 144,950 2.3008 1.218 1.218 1.234 1.218 1.228 118,484 1.2234 0.00%
2017-05-24 0 2.290 2.290 2.310 2.270 2.350 170,000 392,830 2.3108 1.218 1.218 1.228 1.207 1.250 319,719 1.2287 -0.87%
2017-05-23 0 2.310 2.310 2.320 2.290 2.330 233,000 538,230 2.3100 1.228 1.228 1.234 1.218 1.239 438,203 1.2283 -0.86%
2017-05-22 0 2.330 2.330 2.370 2.330 2.390 240,000 564,560 2.3523 1.239 1.239 1.260 1.239 1.271 451,368 1.2508 2.64%
2017-05-19 0 2.270 2.270 2.300 2.210 2.270 198,000 441,580 2.2302 1.207 1.207 1.223 1.175 1.207 372,379 1.1858 1.34%
2017-05-18 0 2.240 2.240 2.320 2.230 2.300 102,000 230,300 2.2578 1.191 1.191 1.234 1.186 1.223 191,831 1.2005 -1.75%
2017-05-17 0 2.280 2.280 2.320 2.240 2.300 181,000 413,700 2.2856 1.212 1.212 1.234 1.191 1.223 340,407 1.2153 -1.72%
2017-05-16 0 2.320 2.290 2.320 2.240 2.320 166,000 383,870 2.3125 1.234 1.218 1.234 1.191 1.234 312,196 1.2296 1.31%
2017-05-15 0 2.290 2.290 2.320 2.280 2.320 519,000 1,200,390 2.3129 1.218 1.218 1.234 1.212 1.234 976,084 1.2298 -1.29%
2017-05-12 0 2.320 2.310 2.320 2.320 2.350 129,000 300,330 2.3281 1.234 1.228 1.234 1.234 1.250 242,610 1.2379 0.00%
2017-05-11 0 2.320 2.320 2.350 2.310 2.400 300,000 696,200 2.3207 1.234 1.234 1.250 1.228 1.276 564,210 1.2339 0.00%
2017-05-10 0 2.320 2.320 2.400 2.300 2.370 226,000 531,800 2.3531 1.234 1.234 1.276 1.223 1.260 425,038 1.2512 0.00%
2017-05-09 0 2.320 2.320 2.330 2.280 2.360 72,000 167,190 2.3221 1.234 1.234 1.239 1.212 1.255 135,410 1.2347 -1.69%
2017-05-08 0 2.360 2.350 2.360 2.350 2.360 198,000 465,580 2.3514 1.255 1.250 1.255 1.250 1.255 372,379 1.2503 2.61%
2017-05-05 0 2.300 2.300 2.360 2.300 2.300 55,000 126,500 2.3000 1.223 1.223 1.255 1.223 1.223 103,439 1.2229 0.00%
2017-05-04 0 2.300 2.300 2.370 2.300 2.370 99,000 230,310 2.3264 1.223 1.223 1.260 1.223 1.260 186,189 1.2370 -1.71%
2017-05-02 0 2.340 2.340 2.450 2.340 2.350 110,000 257,900 2.3445 1.244 1.244 1.303 1.244 1.250 206,877 1.2466 -0.85%
2017-04-28 0 2.360 2.360 2.560 2.340 2.360 107,000 251,180 2.3475 1.255 1.255 1.361 1.244 1.255 201,235 1.2482 0.85%
2017-04-27 0 2.340 2.330 2.400 2.340 2.350 43,000 100,660 2.3409 1.244 1.239 1.276 1.244 1.250 80,870 1.2447 -0.85%
2017-04-26 0 2.360 2.340 2.470 2.320 2.390 1,868,000 4,367,070 2.3378 1.255 1.244 1.313 1.234 1.271 3,513,149 1.2431 -1.26%
2017-04-25 0 2.390 2.390 2.410 2.380 2.450 209,000 501,710 2.4005 1.271 1.271 1.281 1.265 1.303 393,066 1.2764 -0.42%
2017-04-24 0 2.400 2.400 2.430 - - 0 0 - 1.276 1.276 1.292 - - 0 - 0.00%
2017-04-21 0 2.400 2.400 2.420 2.390 2.410 61,000 146,560 2.4026 1.276 1.276 1.287 1.271 1.281 114,723 1.2775 -0.41%
2017-04-20 0 2.410 2.410 2.440 2.410 2.430 45,000 109,050 2.4233 1.281 1.281 1.297 1.281 1.292 84,632 1.2885 -0.41%
2017-04-19 0 2.420 2.420 2.450 2.400 2.430 50,000 120,880 2.4176 1.287 1.287 1.303 1.276 1.292 94,035 1.2855 0.41%
2017-04-18 0 2.410 2.410 2.500 2.400 2.410 22,000 53,000 2.4091 1.281 1.281 1.329 1.276 1.281 41,375 1.2810 0.84%
2017-04-13 0 2.390 2.390 2.490 2.390 2.450 1,092,000 2,624,480 2.4034 1.271 1.271 1.324 1.271 1.303 2,053,725 1.2779 0.00%
2017-04-12 0 2.390 2.390 2.430 2.390 2.400 31,000 74,340 2.3981 1.271 1.271 1.292 1.271 1.276 58,302 1.2751 -0.42%
2017-04-11 0 2.400 2.390 2.420 2.400 2.400 27,000 64,800 2.4000 1.276 1.271 1.287 1.276 1.276 50,779 1.2761 0.00%
2017-04-10 0 2.400 2.390 2.420 2.390 2.400 172,000 412,700 2.3994 1.276 1.271 1.287 1.271 1.276 323,481 1.2758 0.00%
2017-04-07 0 2.400 2.390 2.420 2.380 2.420 267,000 641,170 2.4014 1.276 1.271 1.287 1.265 1.287 502,147 1.2769 -0.41%
2017-04-06 0 2.410 2.410 2.430 2.400 2.420 347,000 837,710 2.4141 1.281 1.281 1.292 1.276 1.287 652,603 1.2836 0.00%
2017-04-05 0 2.410 2.410 2.430 2.380 2.430 800,000 1,922,310 2.4029 1.281 1.281 1.292 1.265 1.292 1,504,561 1.2777 0.42%
2017-04-03 0 2.400 2.400 2.430 2.370 2.420 208,000 498,510 2.3967 1.276 1.276 1.292 1.260 1.287 391,186 1.2744 3.45%
2017-03-31 0 2.320 2.310 2.380 2.290 2.420 576,000 1,349,230 2.3424 1.234 1.228 1.265 1.218 1.287 1,083,284 1.2455 -2.11%
2017-03-30 0 2.370 2.360 2.380 2.330 2.400 877,000 2,072,450 2.3631 1.260 1.255 1.265 1.239 1.276 1,649,375 1.2565 -2.47%
2017-03-29 0 2.430 2.430 2.470 2.350 2.450 349,000 848,200 2.4304 1.292 1.292 1.313 1.250 1.303 656,365 1.2923 -3.95%
2017-03-28 0 2.530 2.530 2.550 2.510 2.550 7,000 17,750 2.5357 1.345 1.345 1.356 1.335 1.356 13,165 1.3483 0.80%
2017-03-27 0 2.510 2.510 2.570 2.510 2.560 102,000 257,800 2.5275 1.335 1.335 1.367 1.335 1.361 191,831 1.3439 -0.79%
2017-03-24 0 2.530 2.530 2.550 2.530 2.550 145,000 368,180 2.5392 1.345 1.345 1.356 1.345 1.356 272,702 1.3501 -0.78%
2017-03-23 0 2.550 2.540 2.550 2.510 2.550 195,000 496,750 2.5474 1.356 1.351 1.356 1.335 1.356 366,737 1.3545 0.00%
2017-03-22 0 2.550 2.530 2.550 2.500 2.550 116,000 295,700 2.5491 1.356 1.345 1.356 1.329 1.356 218,161 1.3554 0.00%
2017-03-21 0 2.550 2.550 2.610 2.540 2.620 131,000 336,920 2.5719 1.356 1.356 1.388 1.351 1.393 246,372 1.3675 -1.92%
2017-03-20 0 2.600 2.540 2.600 2.540 2.600 464,000 1,181,240 2.5458 1.382 1.351 1.382 1.351 1.382 872,645 1.3536 3.17%
2017-03-17 0 2.520 2.520 2.620 2.510 2.550 227,000 574,870 2.5325 1.340 1.340 1.393 1.335 1.356 426,919 1.3466 0.40%
2017-03-16 0 2.510 2.510 2.590 2.500 2.560 41,000 104,630 2.5520 1.335 1.335 1.377 1.329 1.361 77,109 1.3569 -1.57%
2017-03-15 0 2.550 2.520 2.550 2.490 2.560 305,000 768,710 2.5204 1.356 1.340 1.356 1.324 1.361 573,614 1.3401 2.41%
2017-03-14 0 2.490 2.490 2.550 2.470 2.530 435,000 1,085,910 2.4963 1.324 1.324 1.356 1.313 1.345 818,105 1.3273 -0.40%
2017-03-13 0 2.500 2.480 2.550 2.470 2.510 150,000 374,820 2.4988 1.329 1.319 1.356 1.313 1.335 282,105 1.3287 0.00%
2017-03-10 0 2.500 2.500 2.570 2.500 2.600 187,000 470,200 2.5144 1.329 1.329 1.367 1.329 1.382 351,691 1.3370 0.00%
2017-03-09 0 2.500 2.500 2.550 2.500 2.520 200,000 502,140 2.5107 1.329 1.329 1.356 1.329 1.340 376,140 1.3350 -1.19%
2017-03-08 0 2.530 2.520 2.560 2.520 2.540 127,000 321,540 2.5318 1.345 1.340 1.361 1.340 1.351 238,849 1.3462 1.20%
2017-03-07 0 2.500 2.450 2.600 2.450 2.600 295,000 755,940 2.5625 1.329 1.303 1.382 1.303 1.382 554,807 1.3625 -3.85%
2017-03-06 0 2.600 2.590 2.600 2.600 2.610 118,000 307,100 2.6025 1.382 1.377 1.382 1.382 1.388 221,923 1.3838 0.78%
2017-03-03 0 2.580 2.580 2.600 2.580 2.610 290,000 754,950 2.6033 1.372 1.372 1.382 1.372 1.388 545,403 1.3842 -1.15%
2017-03-02 0 2.610 2.610 2.630 2.610 2.630 82,000 215,360 2.6263 1.388 1.388 1.398 1.388 1.398 154,217 1.3965 -1.51%
2017-03-01 0 2.650 2.620 2.650 2.610 2.650 160,000 423,280 2.6455 1.409 1.393 1.409 1.388 1.409 300,912 1.4067 0.00%
2017-02-28 0 2.650 2.630 2.650 2.630 2.650 100,000 264,320 2.6432 1.409 1.398 1.409 1.398 1.409 188,070 1.4054 0.00%
2017-02-27 0 2.650 2.630 2.650 2.630 2.670 199,000 527,450 2.6505 1.409 1.398 1.409 1.398 1.420 374,259 1.4093 0.00%
2017-02-24 0 2.650 2.640 2.660 2.620 2.670 116,000 308,690 2.6611 1.409 1.404 1.414 1.393 1.420 218,161 1.4150 -0.75%
2017-02-23 0 2.670 2.660 2.670 2.670 2.700 196,000 523,580 2.6713 1.420 1.414 1.420 1.420 1.436 368,617 1.4204 -0.74%
2017-02-22 0 2.690 2.650 2.690 2.680 2.700 92,000 247,440 2.6896 1.430 1.409 1.430 1.425 1.436 173,024 1.4301 0.75%
2017-02-21 0 2.670 2.630 2.690 2.670 2.690 69,000 184,610 2.6755 1.420 1.398 1.430 1.420 1.430 129,768 1.4226 0.38%
2017-02-20 0 2.660 2.660 2.670 2.600 2.670 48,000 127,300 2.6521 1.414 1.414 1.420 1.382 1.420 90,274 1.4102 0.38%
2017-02-17 0 2.650 2.600 2.680 2.610 2.700 118,000 313,130 2.6536 1.409 1.382 1.425 1.388 1.436 221,923 1.4110 0.00%
2017-02-16 0 2.650 2.650 2.670 2.620 2.650 64,000 169,320 2.6456 1.409 1.409 1.420 1.393 1.409 120,365 1.4067 -0.75%
2017-02-15 0 2.670 2.670 2.700 2.670 2.700 84,000 225,240 2.6814 1.420 1.420 1.436 1.420 1.436 157,979 1.4258 -1.11%
2017-02-14 0 2.700 2.690 2.700 2.610 2.740 392,300 1,057,675 2.6961 1.436 1.430 1.436 1.388 1.457 737,799 1.4336 -1.46%
2017-02-13 0 2.740 2.670 2.750 2.710 2.740 66,000 179,600 2.7212 1.457 1.420 1.462 1.441 1.457 124,126 1.4469 2.62%
2017-02-10 0 2.670 2.670 2.690 2.580 2.720 278,000 742,320 2.6702 1.420 1.420 1.430 1.372 1.446 522,835 1.4198 -0.74%
2017-02-09 0 2.690 2.690 2.700 2.690 2.700 12,000 32,380 2.6983 1.430 1.430 1.436 1.430 1.436 22,568 1.4347 0.75%
2017-02-08 0 2.670 2.670 2.680 2.670 2.690 216,000 579,090 2.6810 1.420 1.420 1.425 1.420 1.430 406,231 1.4255 0.38%
2017-02-07 0 2.660 2.660 2.730 2.660 2.720 464,000 1,249,810 2.6936 1.414 1.414 1.452 1.414 1.446 872,645 1.4322 -1.48%
2017-02-06 0 2.700 2.680 2.700 2.670 2.710 354,000 955,700 2.6997 1.436 1.425 1.436 1.420 1.441 665,768 1.4355 1.50%
2017-02-03 0 2.660 2.660 2.700 2.640 2.720 493,000 1,325,500 2.6886 1.414 1.414 1.436 1.404 1.446 927,186 1.4296 0.76%
2017-02-02 0 2.640 2.640 2.670 2.630 2.630 20,000 52,600 2.6300 1.404 1.404 1.420 1.398 1.398 37,614 1.3984 0.76%
2017-02-01 0 2.620 2.620 2.680 2.610 2.680 84,000 221,670 2.6389 1.393 1.393 1.425 1.388 1.425 157,979 1.4032 -1.13%
2017-01-27 0 2.650 2.630 2.740 - - 0 0 - 1.409 1.398 1.457 - - 0 - 0.00%
2017-01-26 0 2.650 2.640 2.710 2.620 2.680 92,000 243,700 2.6489 1.409 1.404 1.441 1.393 1.425 173,024 1.4085 0.00%
2017-01-25 0 2.650 2.650 2.670 2.630 2.680 30,000 79,440 2.6480 1.409 1.409 1.420 1.398 1.425 56,421 1.4080 -0.38%
2017-01-24 0 2.660 2.650 2.660 2.660 2.720 411,000 1,102,300 2.6820 1.414 1.409 1.414 1.414 1.446 772,968 1.4261 -0.75%
2017-01-23 0 2.680 2.690 2.730 2.670 2.790 74,000 200,760 2.7130 1.425 1.430 1.452 1.420 1.483 139,172 1.4425 0.00%
2017-01-20 0 2.680 2.680 2.690 2.680 2.750 418,000 1,128,140 2.6989 1.425 1.425 1.430 1.425 1.462 786,133 1.4350 -1.47%
2017-01-19 0 2.720 2.710 2.720 2.720 2.750 627,000 1,713,900 2.7335 1.446 1.441 1.446 1.446 1.462 1,179,199 1.4534 -1.09%
2017-01-18 0 2.750 2.740 2.760 2.740 2.810 724,000 1,996,080 2.7570 1.462 1.457 1.468 1.457 1.494 1,361,627 1.4660 -1.43%
2017-01-17 0 2.790 2.790 2.820 2.770 2.860 594,000 1,670,860 2.8129 1.483 1.483 1.499 1.473 1.521 1,117,136 1.4957 -2.45%
2017-01-16 0 2.860 2.860 2.880 2.860 2.900 105,000 302,490 2.8809 1.521 1.521 1.531 1.521 1.542 197,474 1.5318 -0.69%
2017-01-13 0 2.880 2.870 2.880 2.850 2.950 262,000 765,680 2.9224 1.531 1.526 1.531 1.515 1.569 492,744 1.5539 0.35%
2017-01-12 0 2.870 2.870 2.900 2.870 2.950 319,000 933,300 2.9257 1.526 1.526 1.542 1.526 1.569 599,944 1.5556 -2.71%
2017-01-11 0 2.950 2.930 2.950 2.830 2.950 216,000 636,540 2.9469 1.569 1.558 1.569 1.505 1.569 406,231 1.5669 1.72%
2017-01-10 0 2.900 2.900 2.950 2.810 2.970 336,000 976,420 2.9060 1.542 1.542 1.569 1.494 1.579 631,915 1.5452 -1.69%
2017-01-09 0 2.950 2.930 2.950 2.800 2.960 625,000 1,827,730 2.9244 1.569 1.558 1.569 1.489 1.574 1,175,438 1.5549 -4.22%
2017-01-06 0 3.080 3.080 3.090 2.950 3.090 28,000 83,320 2.9757 1.638 1.638 1.643 1.569 1.643 52,660 1.5822 3.36%
2017-01-05 0 2.980 2.980 3.000 2.940 3.110 30,000 89,090 2.9697 1.585 1.585 1.595 1.563 1.654 56,421 1.5790 1.36%
2017-01-04 0 2.940 2.940 3.120 2.940 2.950 280,000 825,710 2.9490 1.563 1.563 1.659 1.563 1.569 526,596 1.5680 -1.01%
2017-01-03 0 2.970 2.970 3.170 2.920 2.970 17,000 49,740 2.9259 1.579 1.579 1.686 1.553 1.579 31,972 1.5557 -0.67%
2016-12-30 0 2.990 2.990 3.000 - - 0 0 - 1.590 1.590 1.595 - - 0 - 2.40%
2016-12-29 0 2.920 2.920 3.000 2.920 2.980 89,000 263,280 2.9582 1.553 1.553 1.595 1.553 1.585 167,382 1.5729 0.34%
2016-12-28 0 2.910 2.910 2.970 2.890 3.060 381,000 1,119,370 2.9380 1.547 1.547 1.579 1.537 1.627 716,547 1.5622 -4.90%
2016-12-23 0 3.060 3.060 3.140 2.980 3.300 164,000 509,370 3.1059 1.627 1.627 1.670 1.585 1.755 308,435 1.6515 -0.65%
2016-12-22 0 3.080 3.140 3.150 2.990 3.140 228,000 708,020 3.1054 1.638 1.670 1.675 1.590 1.670 428,800 1.6512 -3.75%
2016-12-21 0 3.200 3.200 3.210 3.060 3.190 123,000 385,870 3.1372 1.701 1.701 1.707 1.627 1.696 231,326 1.6681 -0.93%
2016-12-20 0 3.230 3.230 3.360 3.190 3.220 18,000 57,670 3.2039 1.717 1.717 1.787 1.696 1.712 33,853 1.7036 0.31%
2016-12-19 0 3.220 3.220 3.360 3.220 3.280 37,000 120,640 3.2605 1.712 1.712 1.787 1.712 1.744 69,586 1.7337 -2.42%
2016-12-16 0 3.300 3.290 3.360 3.270 3.300 1,025,000 3,382,050 3.2996 1.755 1.749 1.787 1.739 1.755 1,927,718 1.7544 -0.30%
2016-12-15 0 3.310 3.220 3.310 3.310 3.340 13,000 43,330 3.3331 1.760 1.712 1.760 1.760 1.776 24,449 1.7723 -2.36%
2016-12-14 0 3.390 3.210 3.400 3.300 3.390 929,000 3,066,020 3.3003 1.803 1.707 1.808 1.755 1.803 1,747,171 1.7548 2.73%
2016-12-13 0 3.300 3.300 3.310 3.210 3.300 1,260,000 4,148,280 3.2923 1.755 1.755 1.760 1.707 1.755 2,369,683 1.7506 2.17%
2016-12-12 0 3.230 3.200 3.290 3.220 3.230 309,000 997,840 3.2293 1.717 1.701 1.749 1.712 1.717 581,137 1.7170 0.00%
2016-12-09 0 3.230 3.230 3.290 3.220 3.240 45,000 145,020 3.2227 1.717 1.717 1.749 1.712 1.723 84,632 1.7135 -2.12%
2016-12-08 0 3.300 3.230 3.300 3.300 3.300 18,000 59,400 3.3000 1.755 1.717 1.755 1.755 1.755 33,853 1.7547 0.00%
2016-12-07 0 3.300 3.300 3.330 3.270 3.330 10,600 34,844 3.2872 1.755 1.755 1.771 1.739 1.771 19,935 1.7478 0.61%
2016-12-06 0 3.280 3.280 3.340 - - 0 0 - 1.744 1.744 1.776 - - 0 - 0.00%
2016-12-05 0 3.280 3.280 3.340 3.280 3.280 10,000 32,800 3.2800 1.744 1.744 1.776 1.744 1.744 18,807 1.7440 -0.91%
2016-12-02 0 3.310 3.280 3.320 3.300 3.330 114,000 378,580 3.3209 1.760 1.744 1.765 1.755 1.771 214,400 1.7658 -0.60%
2016-12-01 0 3.330 3.300 3.340 3.320 3.380 89,000 300,090 3.3718 1.771 1.755 1.776 1.765 1.797 167,382 1.7928 1.22%
2016-11-30 0 3.290 3.250 3.300 3.300 3.330 417,300 1,380,906 3.3091 1.749 1.728 1.755 1.755 1.771 784,816 1.7595 -0.60%
2016-11-29 0 3.310 3.240 3.320 - - 0 0 - 1.760 1.723 1.765 - - 0 - -0.30%
2016-11-28 0 3.320 3.230 3.330 3.240 3.350 96,000 317,640 3.3088 1.765 1.717 1.771 1.723 1.781 180,547 1.7593 2.15%
2016-11-25 0 3.250 3.200 3.250 - - 0 0 - 1.728 1.701 1.728 - - 0 - 0.00%
2016-11-24 0 3.250 3.230 3.250 3.230 3.250 416,000 1,349,510 3.2440 1.728 1.717 1.728 1.717 1.728 782,372 1.7249 0.00%
2016-11-23 0 3.250 3.250 3.330 3.230 3.230 4,000 12,920 3.2300 1.728 1.728 1.771 1.717 1.717 7,523 1.7174 -1.81%
2016-11-22 0 3.310 3.350 3.360 3.270 3.350 302,000 994,240 3.2922 1.760 1.781 1.787 1.739 1.781 567,972 1.7505 1.85%
2016-11-21 0 3.250 3.250 3.300 3.220 3.220 3,000 9,660 3.2200 1.728 1.728 1.755 1.712 1.712 5,642 1.7121 0.62%
2016-11-18 0 3.230 3.230 3.300 3.220 3.280 268,000 868,570 3.2409 1.717 1.717 1.755 1.712 1.744 504,028 1.7233 -4.15%
2016-11-17 0 3.370 3.370 3.380 3.370 3.370 59,000 198,630 3.3666 1.792 1.792 1.797 1.792 1.792 110,961 1.7901 0.60%
2016-11-16 0 3.350 3.300 3.370 3.270 3.350 524,000 1,747,640 3.3352 1.781 1.755 1.792 1.739 1.781 985,487 1.7734 2.45%
2016-11-15 0 3.270 3.270 3.300 - - 0 0 - 1.739 1.739 1.755 - - 0 - 0.62%
2016-11-14 0 3.250 3.230 3.360 - - 0 0 - 1.728 1.717 1.787 - - 0 - 0.00%
2016-11-11 0 3.250 3.150 3.400 3.250 3.420 24,000 78,340 3.2642 1.728 1.675 1.808 1.728 1.818 45,137 1.7356 -2.99%
2016-11-10 0 3.350 3.260 3.350 3.250 3.390 43,000 144,390 3.3579 1.781 1.733 1.781 1.728 1.803 80,870 1.7855 1.52%
2016-11-09 0 3.300 3.220 3.340 3.200 3.300 1,582,000 5,195,660 3.2842 1.755 1.712 1.776 1.701 1.755 2,975,269 1.7463 3.12%
2016-11-08 0 3.200 3.200 3.280 3.110 3.220 255,000 814,080 3.1925 1.701 1.701 1.744 1.654 1.712 479,579 1.6975 -3.03%
2016-11-07 0 3.300 3.300 3.340 3.190 3.300 83,000 272,850 3.2873 1.755 1.755 1.776 1.696 1.755 156,098 1.7479 0.00%
2016-11-04 0 3.300 3.280 3.350 3.200 3.360 1,665,000 5,466,230 3.2830 1.755 1.744 1.781 1.701 1.787 3,131,367 1.7456 3.12%
2016-11-03 0 3.200 3.300 3.400 3.100 3.100 1,000 3,100 3.1000 1.701 1.755 1.808 1.648 1.648 1,881 1.6483 0.31%
2016-11-02 0 3.190 3.100 3.200 3.190 3.190 14,000 44,660 3.1900 1.696 1.648 1.701 1.696 1.696 26,330 1.6962 -0.31%
2016-11-01 0 3.200 3.110 3.300 3.200 3.200 420,000 1,341,000 3.1929 1.701 1.654 1.755 1.701 1.701 789,894 1.6977 0.31%
2016-10-31 0 3.190 3.050 3.200 3.190 3.190 10,000 31,900 3.1900 1.696 1.622 1.701 1.696 1.696 18,807 1.6962 -0.31%
2016-10-28 0 3.200 3.150 3.200 3.200 3.240 47,000 151,480 3.2230 1.701 1.675 1.701 1.701 1.723 88,393 1.7137 -0.93%
2016-10-27 0 3.230 3.210 3.250 3.200 3.230 7,000 22,490 3.2129 1.717 1.707 1.728 1.701 1.717 13,165 1.7083 0.62%
2016-10-26 0 3.210 3.200 3.240 3.210 3.210 8,000 25,680 3.2100 1.707 1.701 1.723 1.707 1.707 15,046 1.7068 -0.93%
2016-10-25 0 3.240 3.230 3.280 3.200 3.240 52,000 166,680 3.2054 1.723 1.717 1.744 1.701 1.723 97,796 1.7044 0.62%
2016-10-24 0 3.220 3.210 3.280 3.200 3.260 66,000 213,760 3.2388 1.712 1.707 1.744 1.701 1.733 124,126 1.7221 -1.83%
2016-10-20 0 3.280 3.260 3.280 3.250 3.400 84,000 275,830 3.2837 1.744 1.733 1.744 1.728 1.808 157,979 1.7460 -0.30%
2016-10-19 0 3.290 3.210 3.320 3.290 3.290 21,000 69,090 3.2900 1.749 1.707 1.765 1.749 1.749 39,495 1.7493 -0.90%
2016-10-18 0 3.320 3.210 3.340 - - 10,000 33,100 3.3100 1.765 1.707 1.776 - - 18,807 1.7600 0.00%
2016-10-17 0 3.320 3.320 3.330 3.250 3.310 117,000 384,770 3.2886 1.765 1.765 1.771 1.728 1.760 220,042 1.7486 -1.19%
2016-10-14 0 3.360 3.310 3.360 - - 0 0 - 1.787 1.760 1.787 - - 0 - 0.00%
2016-10-13 0 3.360 3.310 3.380 3.360 3.380 50,000 168,550 3.3710 1.787 1.760 1.797 1.787 1.797 94,035 1.7924 -0.59%
2016-10-12 0 3.380 3.370 3.420 3.380 3.390 68,000 230,020 3.3826 1.797 1.792 1.818 1.797 1.803 127,888 1.7986 0.00%
2016-10-11 0 3.380 3.380 3.420 3.380 3.380 16,000 54,080 3.3800 1.797 1.797 1.818 1.797 1.797 30,091 1.7972 0.30%
2016-10-07 0 3.370 3.320 3.370 3.370 3.410 55,000 186,750 3.3955 1.792 1.765 1.792 1.792 1.813 103,439 1.8054 -1.17%
2016-10-06 0 3.410 3.400 3.430 3.280 3.440 137,000 462,780 3.3780 1.813 1.808 1.824 1.744 1.829 257,656 1.7961 -0.87%
2016-10-05 0 3.440 3.440 3.450 3.430 3.430 3,000 10,290 3.4300 1.829 1.829 1.834 1.824 1.824 5,642 1.8238 0.29%
2016-10-04 0 3.430 3.430 3.450 3.410 3.430 12,000 40,950 3.4125 1.824 1.824 1.834 1.813 1.824 22,568 1.8145 0.88%
2016-10-03 0 3.400 3.400 3.410 3.400 3.410 88,000 299,410 3.4024 1.808 1.808 1.813 1.808 1.813 165,502 1.8091 0.59%
2016-09-30 0 3.380 3.350 3.380 3.380 3.400 80,000 271,000 3.3875 1.797 1.781 1.797 1.797 1.808 150,456 1.8012 1.20%
2016-09-29 0 3.340 3.340 3.360 3.330 3.350 80,000 267,000 3.3375 1.776 1.776 1.787 1.771 1.781 150,456 1.7746 0.30%
2016-09-28 0 3.330 3.330 3.380 3.310 3.310 28,000 92,680 3.3100 1.771 1.771 1.797 1.760 1.760 52,660 1.7600 0.60%
2016-09-27 0 3.310 3.300 3.360 3.300 3.320 110,000 363,860 3.3078 1.760 1.755 1.787 1.755 1.765 206,877 1.7588 -0.60%
2016-09-26 0 3.330 3.320 3.400 3.330 3.410 37,000 125,690 3.3970 1.771 1.765 1.808 1.771 1.813 69,586 1.8063 -2.06%
2016-09-23 0 3.400 3.390 3.450 3.400 3.480 108,000 368,710 3.4140 1.808 1.803 1.834 1.808 1.850 203,116 1.8153 0.29%
2016-09-22 0 3.390 3.350 3.400 3.390 3.480 74,000 251,930 3.4045 1.803 1.781 1.808 1.803 1.850 139,172 1.8102 -0.29%
2016-09-21 0 3.400 3.320 3.400 3.380 3.420 56,000 190,140 3.3954 1.808 1.765 1.808 1.797 1.818 105,319 1.8054 0.59%
2016-09-20 0 3.380 3.380 3.440 3.320 3.380 44,000 147,840 3.3600 1.797 1.797 1.829 1.765 1.797 82,751 1.7866 0.90%
2016-09-19 0 3.350 3.350 3.380 3.320 3.400 307,000 1,026,900 3.3450 1.781 1.781 1.797 1.765 1.808 577,375 1.7786 -3.46%
2016-09-15 0 3.470 3.310 3.480 3.470 3.470 38,000 131,860 3.4700 1.845 1.760 1.850 1.845 1.845 71,467 1.8451 -0.29%
2016-09-14 0 3.480 3.310 3.500 3.400 3.500 52,000 181,120 3.4831 1.850 1.760 1.861 1.808 1.861 97,796 1.8520 -0.29%
2016-09-13 0 3.490 3.310 3.490 - - 0 0 - 1.856 1.760 1.856 - - 0 - 0.00%
2016-09-12 0 3.490 3.390 3.490 - - 0 0 - 1.856 1.803 1.856 - - 0 - -0.57%
2016-09-09 0 3.510 3.500 3.510 3.480 3.550 104,000 365,120 3.5108 1.866 1.861 1.866 1.850 1.888 195,593 1.8667 0.86%
2016-09-08 0 3.480 3.410 3.500 3.480 3.480 10,000 34,800 3.4800 1.850 1.813 1.861 1.850 1.850 18,807 1.8504 0.87%
2016-09-07 0 3.450 3.400 3.460 3.380 3.450 60,000 205,320 3.4220 1.834 1.808 1.840 1.797 1.834 112,842 1.8195 0.58%
2016-09-06 0 3.430 3.350 3.430 3.380 3.430 67,000 227,620 3.3973 1.824 1.781 1.824 1.797 1.824 126,007 1.8064 1.18%
2016-09-05 0 3.390 3.380 3.390 3.400 3.400 17,000 57,800 3.4000 1.803 1.797 1.803 1.808 1.808 31,972 1.8078 0.59%
2016-09-02 0 3.370 3.370 3.380 3.340 3.340 5,000 16,700 3.3400 1.792 1.792 1.797 1.776 1.776 9,404 1.7759 0.00%
2016-09-01 0 3.370 3.340 3.430 3.330 3.370 30,000 100,610 3.3537 1.792 1.776 1.824 1.771 1.792 56,421 1.7832 1.20%
2016-08-31 0 3.330 3.330 3.350 3.270 3.370 160,000 526,430 3.2902 1.771 1.771 1.781 1.739 1.792 300,912 1.7494 1.52%
2016-08-30 0 3.280 3.280 3.330 3.250 3.400 203,000 673,000 3.3153 1.744 1.744 1.771 1.728 1.808 381,782 1.7628 -3.53%
2016-08-29 0 3.400 3.350 3.400 3.410 3.410 1,000 3,410 3.4100 1.808 1.781 1.808 1.813 1.813 1,881 1.8132 -0.58%
2016-08-26 0 3.420 3.420 3.450 3.410 3.410 19,000 64,790 3.4100 1.818 1.818 1.834 1.813 1.813 35,733 1.8132 0.00%
2016-08-25 0 3.420 3.380 3.420 - - 0 0 - 1.818 1.797 1.818 - - 0 - 0.00%
2016-08-24 0 3.420 3.380 3.440 3.380 3.480 10,000 34,200 3.4200 1.818 1.797 1.829 1.797 1.850 18,807 1.8185 -0.29%
2016-08-23 0 3.430 3.430 3.470 3.380 3.510 151,000 523,360 3.4660 1.824 1.824 1.845 1.797 1.866 283,986 1.8429 1.18%
2016-08-22 0 3.390 3.350 3.430 3.380 3.450 47,000 160,370 3.4121 1.803 1.781 1.824 1.797 1.834 88,393 1.8143 1.19%
2016-08-19 0 3.350 3.350 3.380 3.250 3.460 280,000 926,930 3.3105 1.781 1.781 1.797 1.728 1.840 526,596 1.7602 -2.90%
2016-08-18 0 3.450 3.380 3.450 3.300 3.470 73,000 243,760 3.3392 1.834 1.797 1.834 1.755 1.845 137,291 1.7755 2.99%
2016-08-17 0 3.350 3.350 3.400 3.300 3.390 87,000 291,680 3.3526 1.781 1.781 1.808 1.755 1.803 163,621 1.7827 -0.89%
2016-08-16 0 3.380 3.360 3.380 3.350 3.510 77,000 266,200 3.4571 1.797 1.787 1.797 1.781 1.866 144,814 1.8382 -3.70%
2016-08-15 0 3.510 3.400 3.510 3.510 3.510 13,000 45,730 3.5177 1.866 1.808 1.866 1.866 1.866 24,449 1.8704 -0.85%
2016-08-12 0 3.540 3.350 3.540 3.400 3.540 151,000 526,150 3.4844 1.882 1.781 1.882 1.808 1.882 283,986 1.8527 1.14%
2016-08-11 0 3.500 3.500 3.540 3.310 3.340 27,000 90,060 3.3356 1.861 1.861 1.882 1.760 1.776 50,779 1.7736 5.11%
2016-08-10 0 3.330 3.330 3.390 3.300 3.480 186,000 625,690 3.3639 1.771 1.771 1.803 1.755 1.850 349,810 1.7887 0.00%
2016-08-09 0 3.330 3.340 3.350 3.200 3.400 732,000 2,432,760 3.3234 1.771 1.776 1.781 1.701 1.808 1,376,673 1.7671 -1.77%
2016-08-08 0 3.390 3.390 3.430 3.390 3.500 96,000 329,350 3.4307 1.803 1.803 1.824 1.803 1.861 180,547 1.8242 -2.31%
2016-08-05 0 3.470 3.450 3.470 3.420 3.520 125,000 429,450 3.4356 1.845 1.834 1.845 1.818 1.872 235,088 1.8268 -1.42%
2016-08-04 0 3.520 3.470 3.540 3.470 3.520 31,000 108,670 3.5055 1.872 1.845 1.882 1.845 1.872 58,302 1.8639 0.57%
2016-08-03 0 3.500 3.480 3.580 3.500 3.510 54,000 189,200 3.5037 1.861 1.850 1.904 1.861 1.866 101,558 1.8630 -3.31%
2016-08-01 0 3.620 3.500 3.620 3.610 3.620 20,000 72,260 3.6130 1.925 1.861 1.925 1.919 1.925 37,614 1.9211 0.00%
2016-07-29 0 3.620 3.450 3.620 - - 0 0 - 1.925 1.834 1.925 - - 0 - -0.28%
2016-07-28 0 3.630 3.500 3.640 3.630 3.640 9,000 32,680 3.6311 1.930 1.861 1.935 1.930 1.935 16,926 1.9307 0.28%
2016-07-27 0 3.620 3.620 3.650 3.500 3.550 65,000 228,500 3.5154 1.925 1.925 1.941 1.861 1.888 122,246 1.8692 1.97%
2016-07-26 0 3.550 3.550 3.640 3.510 3.550 80,000 282,180 3.5273 1.888 1.888 1.935 1.866 1.888 150,456 1.8755 -3.01%
2016-07-25 0 3.660 3.660 3.670 3.560 3.670 109,000 389,270 3.5713 1.946 1.946 1.951 1.893 1.951 204,996 1.8989 2.23%
2016-07-22 0 3.580 3.580 3.680 3.580 3.590 50,000 179,060 3.5812 1.904 1.904 1.957 1.904 1.909 94,035 1.9042 -0.83%
2016-07-21 0 3.610 3.610 3.690 3.600 3.610 31,000 111,890 3.6094 1.919 1.919 1.962 1.914 1.919 58,302 1.9192 -0.55%
2016-07-20 0 3.630 3.580 3.650 3.570 3.640 37,000 133,040 3.5957 1.930 1.904 1.941 1.898 1.935 69,586 1.9119 -1.09%
2016-07-19 0 3.670 3.570 3.670 - - 0 0 - 1.951 1.898 1.951 - - 0 - -0.27%
2016-07-18 0 3.680 3.570 3.680 3.660 3.680 66,000 242,760 3.6782 1.957 1.898 1.957 1.946 1.957 124,126 1.9558 0.27%
2016-07-15 0 3.670 3.570 3.670 - - 0 0 - 1.951 1.898 1.951 - - 0 - 0.00%
2016-07-14 0 3.670 3.600 3.670 - - 0 0 - 1.951 1.914 1.951 - - 0 - -0.54%
2016-07-13 0 3.690 3.600 3.690 3.600 3.700 22,000 81,040 3.6836 1.962 1.914 1.962 1.914 1.967 41,375 1.9587 0.82%
2016-07-12 0 3.660 3.660 3.670 3.600 3.680 11,000 39,920 3.6291 1.946 1.946 1.951 1.914 1.957 20,688 1.9296 -0.54%
2016-07-11 0 3.680 3.600 3.710 - - 0 0 - 1.957 1.914 1.973 - - 0 - 0.00%
2016-07-08 0 3.680 3.600 3.680 3.660 3.680 26,000 95,650 3.6788 1.957 1.914 1.957 1.946 1.957 48,898 1.9561 -0.54%
2016-07-07 0 3.700 3.700 3.720 3.680 3.700 25,000 92,100 3.6840 1.967 1.967 1.978 1.957 1.967 47,018 1.9588 0.27%
2016-07-06 0 3.690 3.650 3.800 3.640 3.690 324,000 1,193,800 3.6846 1.962 1.941 2.021 1.935 1.962 609,347 1.9591 0.82%
2016-07-05 0 3.660 3.660 3.670 3.500 3.700 54,000 193,920 3.5911 1.946 1.946 1.951 1.861 1.967 101,558 1.9095 -1.08%
2016-07-04 0 3.700 3.690 3.700 3.600 3.700 151,000 555,820 3.6809 1.967 1.962 1.967 1.914 1.967 283,986 1.9572 -0.27%
2016-06-30 0 3.710 3.620 3.710 3.530 3.710 1,534,000 5,667,100 3.6943 1.973 1.925 1.973 1.877 1.973 2,884,995 1.9643 5.10%
2016-06-29 0 3.530 3.520 3.600 3.530 3.590 9,000 31,950 3.5500 1.877 1.872 1.914 1.877 1.909 16,926 1.8876 -0.84%
2016-06-28 0 3.560 3.560 3.600 3.560 3.640 72,000 256,480 3.5622 1.893 1.893 1.914 1.893 1.935 135,410 1.8941 -2.20%
2016-06-27 0 3.640 3.640 3.660 3.560 3.560 15,000 53,400 3.5600 1.935 1.935 1.946 1.893 1.893 28,211 1.8929 -0.27%
2016-06-24 0 3.650 3.650 3.660 3.570 3.690 269,000 976,710 3.6309 1.941 1.941 1.946 1.898 1.962 505,909 1.9306 -0.27%
2016-06-23 0 3.660 3.600 3.680 3.660 3.690 289,000 1,064,410 3.6831 1.946 1.914 1.957 1.946 1.962 543,523 1.9584 -0.81%
2016-06-22 0 3.690 3.550 3.690 3.680 3.690 20,000 73,690 3.6845 1.962 1.888 1.962 1.957 1.962 37,614 1.9591 0.54%
2016-06-21 0 3.670 3.600 3.680 3.670 3.690 48,000 176,560 3.6783 1.951 1.914 1.957 1.951 1.962 90,274 1.9558 1.94%
2016-06-20 0 3.600 3.600 3.680 3.600 3.700 295,000 1,086,450 3.6829 1.914 1.914 1.957 1.914 1.967 554,807 1.9582 -2.17%
2016-06-17 0 3.680 3.610 3.680 3.690 3.700 81,000 299,400 3.6963 1.957 1.919 1.957 1.962 1.967 152,337 1.9654 0.00%
2016-06-16 0 3.680 3.680 3.690 3.520 3.700 47,000 168,540 3.5860 1.957 1.957 1.962 1.872 1.967 88,393 1.9067 -0.54%
2016-06-15 0 3.700 3.600 3.700 3.570 3.700 1,151,000 4,204,590 3.6530 1.967 1.914 1.967 1.898 1.967 2,164,687 1.9424 5.71%
2016-06-14 0 3.500 3.380 3.500 - - 0 0 - 1.861 1.797 1.861 - - 0 - 0.00%
2016-06-13 0 3.500 3.380 3.500 3.490 3.500 20,000 69,960 3.4980 1.861 1.797 1.861 1.856 1.861 37,614 1.8599 0.00%
2016-06-10 0 3.500 3.500 3.560 3.480 3.510 56,000 195,680 3.4943 1.861 1.861 1.893 1.850 1.866 105,319 1.8580 0.00%
2016-06-08 0 3.500 3.500 3.580 3.490 3.510 4,000 14,000 3.5000 1.861 1.861 1.904 1.856 1.866 7,523 1.8610 0.29%
2016-06-07 0 3.490 3.450 3.540 3.490 3.500 178,000 621,370 3.4908 1.856 1.834 1.882 1.856 1.861 334,765 1.8561 0.00%
2016-06-06 0 3.490 3.490 3.500 3.450 3.500 20,000 69,550 3.4775 1.856 1.856 1.861 1.834 1.861 37,614 1.8490 0.00%
2016-06-03 0 3.490 3.490 3.530 3.380 3.600 30,000 103,620 3.4540 1.856 1.856 1.877 1.797 1.914 56,421 1.8365 -2.79%
2016-06-02 0 3.590 3.600 3.610 - - 0 0 - 1.909 1.914 1.919 - - 0 - 2.57%
2016-06-01 0 3.500 3.320 3.610 3.500 3.500 32,000 112,000 3.5000 1.861 1.765 1.919 1.861 1.861 60,182 1.8610 -2.51%
2016-05-31 0 3.590 3.480 3.590 3.600 3.900 26,000 93,940 3.6131 1.909 1.850 1.909 1.914 2.074 48,898 1.9211 -0.28%
2016-05-30 0 3.600 3.560 3.600 3.600 3.990 18,000 65,190 3.6217 1.914 1.893 1.914 1.914 2.122 33,853 1.9257 1.12%
2016-05-27 0 3.560 3.560 3.580 - - 0 0 - 1.893 1.893 1.904 - - 0 - 0.85%
2016-05-26 0 3.530 3.500 3.550 - - 0 0 - 1.877 1.861 1.888 - - 0 - 0.00%
2016-05-25 0 3.530 3.460 3.570 3.530 3.610 50,000 179,530 3.5906 1.877 1.840 1.898 1.877 1.919 94,035 1.9092 1.15%
2016-05-24 0 3.640 3.640 3.650 3.610 3.700 27,000 99,450 3.6833 1.856 1.856 1.861 1.840 1.886 52,961 1.8778 -1.62%
2016-05-23 0 3.700 3.700 3.820 - - 0 0 - 1.886 1.886 1.947 - - 0 - 1.65%
2016-05-20 0 3.640 3.600 3.640 3.630 3.680 77,000 280,860 3.6475 1.856 1.835 1.856 1.851 1.876 151,038 1.8595 -0.27%
2016-05-19 0 3.650 3.510 3.650 - - 0 0 - 1.861 1.789 1.861 - - 0 - -0.27%
2016-05-18 0 3.660 3.510 3.660 - - 0 0 - 1.866 1.789 1.866 - - 0 - 0.00%
2016-05-17 0 3.660 3.540 3.680 - - 0 0 - 1.866 1.805 1.876 - - 0 - 0.00%
2016-05-16 0 3.660 3.660 3.750 3.640 3.660 21,000 76,840 3.6590 1.866 1.866 1.912 1.856 1.866 41,192 1.8654 0.00%
2016-05-13 0 3.660 3.550 3.680 - - 0 0 - 1.866 1.810 1.876 - - 0 - 0.00%
2016-05-12 0 3.660 3.540 3.670 3.650 3.660 28,000 102,370 3.6561 1.866 1.805 1.871 1.861 1.866 54,923 1.8639 0.00%
2016-05-11 0 3.660 3.660 4.000 3.660 4.000 2,000 7,660 3.8300 1.866 1.866 2.039 1.866 2.039 3,923 1.9526 0.00%
2016-05-10 0 3.660 3.540 3.660 - - 0 0 - 1.866 1.805 1.866 - - 0 - -0.81%
2016-05-09 0 3.690 3.550 3.700 - - 0 0 - 1.881 1.810 1.886 - - 0 - 0.00%
2016-05-06 0 3.690 3.540 3.700 - - 0 0 - 1.881 1.805 1.886 - - 0 - 0.00%
2016-05-05 0 3.690 3.540 3.690 3.660 3.700 37,000 136,620 3.6924 1.881 1.805 1.881 1.866 1.886 72,577 1.8824 0.82%
2016-05-04 0 3.660 3.530 3.760 3.660 3.660 8,000 29,280 3.6600 1.866 1.800 1.917 1.866 1.866 15,692 1.8659 -0.27%
2016-05-03 0 3.670 3.670 3.780 3.590 3.790 393,000 1,443,020 3.6718 1.871 1.871 1.927 1.830 1.932 770,883 1.8719 0.00%
2016-04-29 0 3.670 3.670 3.700 3.590 3.670 135,000 493,610 3.6564 1.871 1.871 1.886 1.830 1.871 264,807 1.8640 0.00%
2016-04-28 0 3.670 3.600 3.670 3.670 3.670 16,000 58,720 3.6700 1.871 1.835 1.871 1.871 1.871 31,385 1.8710 0.55%
2016-04-27 0 3.650 3.600 3.660 3.610 3.660 19,000 69,010 3.6321 1.861 1.835 1.866 1.840 1.866 37,269 1.8517 -0.27%
2016-04-26 0 3.660 3.630 3.660 3.660 3.660 10,000 36,600 3.6600 1.866 1.851 1.866 1.866 1.866 19,615 1.8659 0.00%
2016-04-25 0 3.660 3.620 3.660 3.660 3.660 23,000 84,180 3.6600 1.866 1.845 1.866 1.866 1.866 45,115 1.8659 0.00%
2016-04-22 0 3.660 3.620 3.660 - - 0 0 - 1.866 1.845 1.866 - - 0 - 0.00%
2016-04-21 0 3.660 3.530 3.660 3.620 3.660 320,000 1,169,430 3.6545 1.866 1.800 1.866 1.845 1.866 627,691 1.8631 0.00%
2016-04-20 0 3.660 3.520 3.670 3.660 3.660 11,000 40,260 3.6600 1.866 1.795 1.871 1.866 1.866 21,577 1.8659 -0.54%
2016-04-19 0 3.680 3.630 3.680 3.680 3.700 262,000 964,880 3.6827 1.876 1.851 1.876 1.876 1.886 513,922 1.8775 0.00%
2016-04-18 0 3.680 3.630 3.680 3.680 3.750 278,000 1,028,900 3.7011 1.876 1.851 1.876 1.876 1.912 545,306 1.8868 -3.16%
2016-04-15 0 3.800 3.760 3.800 3.800 3.830 300,000 1,147,980 3.8266 1.937 1.917 1.937 1.937 1.953 588,460 1.9508 0.00%
2016-04-14 0 3.800 3.790 3.800 3.790 3.850 264,000 1,003,400 3.8008 1.937 1.932 1.937 1.932 1.963 517,845 1.9376 0.00%
2016-04-13 0 3.800 3.710 3.800 3.750 3.810 381,000 1,446,380 3.7963 1.937 1.891 1.937 1.912 1.942 747,344 1.9354 0.00%
2016-04-12 0 3.800 3.710 3.800 3.600 3.900 329,000 1,257,810 3.8231 1.937 1.891 1.937 1.835 1.988 645,344 1.9491 3.26%
2016-04-11 0 3.680 3.630 3.680 3.650 3.680 246,000 903,980 3.6747 1.876 1.851 1.876 1.861 1.876 482,537 1.8734 0.00%
2016-04-08 0 3.680 3.630 3.680 3.600 3.680 122,000 446,200 3.6574 1.876 1.851 1.876 1.835 1.876 239,307 1.8646 0.00%
2016-04-07 0 3.680 3.650 3.680 3.680 3.710 1,247,000 4,591,310 3.6819 1.876 1.861 1.876 1.876 1.891 2,446,032 1.8770 0.00%
2016-04-06 0 3.680 3.660 3.680 3.580 3.700 520,000 1,912,520 3.6779 1.876 1.866 1.876 1.825 1.886 1,019,997 1.8750 0.00%
2016-04-05 0 3.680 3.590 3.680 3.600 3.780 154,000 564,060 3.6627 1.876 1.830 1.876 1.835 1.927 302,076 1.8673 0.27%
2016-04-01 0 3.670 3.660 3.680 3.650 4.000 408,000 1,502,750 3.6832 1.871 1.866 1.876 1.861 2.039 800,306 1.8777 4.86%
2016-03-31 0 3.500 3.470 3.500 3.470 3.600 183,000 646,290 3.5316 1.784 1.769 1.784 1.769 1.835 358,961 1.8004 2.94%
2016-03-30 0 3.400 3.400 3.470 3.400 3.450 69,000 237,670 3.4445 1.733 1.733 1.769 1.733 1.759 135,346 1.7560 -1.16%
2016-03-29 0 3.440 2.920 3.440 3.380 3.450 97,000 332,030 3.4230 1.754 1.489 1.754 1.723 1.759 190,269 1.7451 0.00%
2016-03-24 0 3.440 3.310 3.440 - - 0 0 - 1.754 1.687 1.754 - - 0 - 0.00%
2016-03-23 0 3.440 3.330 3.440 3.450 3.450 107,000 369,150 3.4500 1.754 1.698 1.754 1.759 1.759 209,884 1.7588 0.58%
2016-03-22 0 3.420 3.300 3.420 3.420 3.450 92,000 316,830 3.4438 1.744 1.682 1.744 1.744 1.759 180,461 1.7557 -0.87%
2016-03-21 0 3.450 3.200 3.450 3.400 3.450 69,000 236,680 3.4301 1.759 1.631 1.759 1.733 1.759 135,346 1.7487 1.17%
2016-03-18 0 3.410 3.210 3.410 3.460 3.500 8,000 27,720 3.4650 1.738 1.636 1.738 1.764 1.784 15,692 1.7665 3.33%
2016-03-17 0 3.300 3.210 3.300 3.220 3.370 205,000 661,150 3.2251 1.682 1.636 1.682 1.642 1.718 402,114 1.6442 1.23%
2016-03-16 0 3.260 3.250 3.260 3.240 3.260 11,000 35,840 3.2582 1.662 1.657 1.662 1.652 1.662 21,577 1.6610 0.31%
2016-03-15 0 3.250 3.250 3.450 3.190 3.240 46,000 147,980 3.2170 1.657 1.657 1.759 1.626 1.652 90,231 1.6400 0.31%
2016-03-14 0 3.240 3.240 3.260 3.190 3.240 21,000 67,990 3.2376 1.652 1.652 1.662 1.626 1.652 41,192 1.6506 2.86%
2016-03-11 0 3.150 3.150 3.200 3.150 3.180 145,000 456,840 3.1506 1.606 1.606 1.631 1.606 1.621 284,422 1.6062 0.00%
2016-03-10 0 3.150 3.150 3.200 - - 0 0 - 1.606 1.606 1.631 - - 0 - 0.00%
2016-03-09 0 3.150 3.090 3.150 3.200 3.200 54,000 172,800 3.2000 1.606 1.575 1.606 1.631 1.631 105,923 1.6314 -1.56%
2016-03-08 0 3.200 3.120 3.210 3.090 3.200 216,000 671,840 3.1104 1.631 1.591 1.636 1.575 1.631 423,691 1.5857 1.59%
2016-03-07 0 3.150 3.070 3.200 - - 0 0 - 1.606 1.565 1.631 - - 0 - 0.00%
2016-03-04 0 3.150 3.080 3.150 3.150 3.150 13,000 40,950 3.1500 1.606 1.570 1.606 1.606 1.606 25,500 1.6059 -1.56%
2016-03-03 0 3.200 3.080 3.200 3.200 3.200 2,000 6,400 3.2000 1.631 1.570 1.631 1.631 1.631 3,923 1.6314 0.95%
2016-03-02 0 3.170 3.080 3.170 3.080 3.170 34,000 105,940 3.1159 1.616 1.570 1.616 1.570 1.616 66,692 1.5885 3.93%
2016-03-01 0 3.050 3.050 3.240 3.050 3.110 53,000 162,770 3.0711 1.555 1.555 1.652 1.555 1.585 103,961 1.5657 -1.93%
2016-02-29 0 3.110 3.200 3.290 3.110 3.290 28,000 88,420 3.1579 1.585 1.631 1.677 1.585 1.677 54,923 1.6099 -4.31%
2016-02-26 0 3.250 3.200 3.280 3.250 3.250 3,000 9,750 3.2500 1.657 1.631 1.672 1.657 1.657 5,885 1.6569 0.00%
2016-02-25 0 3.250 3.220 3.250 3.200 3.250 64,000 206,770 3.2308 1.657 1.642 1.657 1.631 1.657 125,538 1.6471 0.62%
2016-02-24 0 3.230 3.230 3.290 3.230 3.250 25,000 81,030 3.2412 1.647 1.647 1.677 1.647 1.657 49,038 1.6524 -0.62%
2016-02-23 0 3.250 3.230 3.270 3.200 3.280 206,000 664,990 3.2281 1.657 1.647 1.667 1.631 1.672 404,076 1.6457 -4.69%
2016-02-22 0 3.410 3.300 3.410 3.270 3.430 13,000 44,390 3.4146 1.738 1.682 1.738 1.667 1.749 25,500 1.7408 3.96%
2016-02-19 0 3.280 3.120 3.430 - - 0 0 - 1.672 1.591 1.749 - - 0 - 0.00%
2016-02-18 0 3.280 3.110 3.320 3.280 3.300 60,000 197,560 3.2927 1.672 1.585 1.693 1.672 1.682 117,692 1.6786 -0.61%
2016-02-17 0 3.300 3.120 3.380 - - 0 0 - 1.682 1.591 1.723 - - 0 - 0.00%
2016-02-16 0 3.300 3.290 3.400 3.090 3.310 61,000 194,720 3.1921 1.682 1.677 1.733 1.575 1.687 119,654 1.6274 -4.07%
2016-02-15 0 3.440 3.230 3.440 3.500 3.500 28,000 98,000 3.5000 1.754 1.647 1.754 1.784 1.784 54,923 1.7843 -3.10%
2016-02-12 0 3.550 3.220 3.550 3.550 3.550 1,000 3,550 3.5500 1.810 1.642 1.810 1.810 1.810 1,962 1.8098 4.41%
2016-02-11 0 3.400 3.200 3.400 - - 0 0 - 1.733 1.631 1.733 - - 0 - -6.08%
2016-02-05 0 3.620 3.620 3.630 3.330 3.340 54,000 180,010 3.3335 1.845 1.845 1.851 1.698 1.703 105,923 1.6994 8.06%
2016-02-04 0 3.350 3.250 3.360 2.780 3.350 13,000 42,780 3.2908 1.708 1.657 1.713 1.417 1.708 25,500 1.6777 -1.47%
2016-02-03 0 3.400 3.050 3.490 - - 0 0 - 1.733 1.555 1.779 - - 0 - 0.00%
2016-02-02 0 3.400 3.100 3.400 3.380 3.400 6,000 20,350 3.3917 1.733 1.580 1.733 1.723 1.733 11,769 1.7291 -2.86%
2016-02-01 0 3.500 2.950 3.500 - - 0 0 - 1.784 1.504 1.784 - - 0 - -2.78%
2016-01-29 0 3.600 3.600 3.650 3.500 3.530 46,000 161,150 3.5033 1.835 1.835 1.861 1.784 1.800 90,231 1.7860 1.98%
2016-01-28 0 3.530 3.050 3.680 - - 0 0 - 1.800 1.555 1.876 - - 0 - 0.00%
2016-01-27 0 3.530 3.050 3.600 - - 0 0 - 1.800 1.555 1.835 - - 0 - 0.00%
2016-01-26 0 3.530 3.200 3.530 - - 0 0 - 1.800 1.631 1.800 - - 0 - -1.40%
2016-01-25 0 3.580 2.980 3.580 3.480 3.580 31,000 108,080 3.4865 1.825 1.519 1.825 1.774 1.825 60,808 1.7774 2.29%
2016-01-22 0 3.500 3.020 3.500 - - 20,000 70,000 3.5000 1.784 1.540 1.784 - - 39,231 1.7843 0.00%
2016-01-21 0 3.500 3.110 3.500 - - 0 0 - 1.784 1.585 1.784 - - 0 - -2.51%
2016-01-20 0 3.590 3.590 3.600 3.520 3.520 7,000 24,640 3.5200 1.830 1.830 1.835 1.795 1.795 13,731 1.7945 0.28%
2016-01-19 0 3.580 3.180 3.580 - - 0 0 - 1.825 1.621 1.825 - - 0 - -0.56%
2016-01-18 0 3.600 3.360 3.600 3.330 3.600 9,000 30,440 3.3822 1.835 1.713 1.835 1.698 1.835 17,654 1.7243 5.88%
2016-01-15 0 3.400 3.200 3.400 3.400 3.400 5,000 17,000 3.4000 1.733 1.631 1.733 1.733 1.733 9,808 1.7333 -1.16%
2016-01-14 0 3.440 3.430 3.440 - - 0 0 - 1.754 1.749 1.754 - - 0 - -1.71%
2016-01-13 0 3.500 3.180 3.500 - - 0 0 - 1.784 1.621 1.784 - - 0 - 0.00%
2016-01-12 0 3.500 3.300 3.500 3.500 3.500 20,000 70,000 3.5000 1.784 1.682 1.784 1.784 1.784 39,231 1.7843 6.06%
2016-01-11 0 3.300 3.260 3.300 3.300 3.350 147,000 489,660 3.3310 1.682 1.662 1.682 1.682 1.708 288,345 1.6982 -4.62%
2016-01-08 0 3.460 3.450 3.550 3.400 3.460 27,000 93,090 3.4478 1.764 1.759 1.810 1.733 1.764 52,961 1.7577 -2.54%
2016-01-07 0 3.550 3.450 3.600 3.400 3.550 41,000 145,260 3.5429 1.810 1.759 1.835 1.733 1.810 80,423 1.8062 -1.93%
2016-01-06 0 3.620 3.620 3.700 3.600 3.740 11,000 40,440 3.6764 1.845 1.845 1.886 1.835 1.907 21,577 1.8742 -3.21%
2016-01-05 0 3.740 3.600 3.780 3.740 3.740 23,000 86,020 3.7400 1.907 1.835 1.927 1.907 1.907 45,115 1.9067 0.81%
2016-01-04 0 3.710 3.700 3.820 3.710 3.780 81,000 304,620 3.7607 1.891 1.886 1.947 1.891 1.927 158,884 1.9172 -7.25%
2015-12-31 0 4.000 3.780 4.040 3.670 4.050 182,000 712,680 3.9158 2.039 1.927 2.060 1.871 2.065 356,999 1.9963 8.99%
2015-12-30 0 3.670 3.670 3.700 3.570 3.700 192,000 702,420 3.6584 1.871 1.871 1.886 1.820 1.886 376,614 1.8651 1.94%
2015-12-29 0 3.600 3.510 3.620 3.600 3.740 28,000 102,180 3.6493 1.835 1.789 1.845 1.835 1.907 54,923 1.8604 0.00%
2015-12-28 0 3.600 3.610 3.630 3.500 3.800 96,000 345,230 3.5961 1.835 1.840 1.851 1.784 1.937 188,307 1.8333 -6.25%
2015-12-24 0 3.840 3.510 3.840 3.850 3.850 3,000 11,550 3.8500 1.958 1.789 1.958 1.963 1.963 5,885 1.9628 0.00%
2015-12-23 0 3.840 3.500 3.840 - - 0 0 - 1.958 1.784 1.958 - - 0 - -1.03%
2015-12-22 0 3.880 3.880 3.890 3.800 3.840 132,000 501,760 3.8012 1.978 1.978 1.983 1.937 1.958 258,922 1.9379 0.00%
2015-12-21 0 3.880 3.880 3.890 3.800 3.890 250,000 952,600 3.8104 1.978 1.978 1.983 1.937 1.983 490,383 1.9426 -0.26%
2015-12-18 0 3.890 3.870 3.890 3.800 3.890 165,000 629,380 3.8144 1.983 1.973 1.983 1.937 1.983 323,653 1.9446 1.04%
2015-12-17 0 3.850 3.820 3.850 3.790 3.900 771,000 2,971,470 3.8540 1.963 1.947 1.963 1.932 1.988 1,512,342 1.9648 3.49%
2015-12-16 0 3.720 3.710 3.720 3.590 3.750 228,000 846,060 3.7108 1.896 1.891 1.896 1.830 1.912 447,230 1.8918 3.62%
2015-12-15 0 3.590 3.550 3.600 3.490 3.710 321,000 1,161,870 3.6195 1.830 1.810 1.835 1.779 1.891 629,652 1.8453 5.90%
2015-12-14 0 3.390 3.350 3.400 3.300 3.520 1,133,000 3,869,110 3.4149 1.728 1.708 1.733 1.682 1.795 2,222,417 1.7409 5.94%
2015-12-11 0 3.200 3.160 3.200 3.330 3.340 49,000 163,610 3.3390 1.631 1.611 1.631 1.698 1.703 96,115 1.7022 -4.19%
2015-12-10 0 3.340 3.210 3.340 3.340 3.340 2,000 6,680 3.3400 1.703 1.636 1.703 1.703 1.703 3,923 1.7027 0.60%
2015-12-09 0 3.320 3.180 3.360 - - 0 0 - 1.693 1.621 1.713 - - 0 - 0.00%
2015-12-08 0 3.320 3.300 3.340 3.310 3.400 75,000 249,570 3.3276 1.693 1.682 1.703 1.687 1.733 147,115 1.6964 0.30%
2015-12-07 0 3.310 3.230 3.350 3.250 3.350 43,000 140,650 3.2709 1.687 1.647 1.708 1.657 1.708 84,346 1.6675 -2.65%
2015-12-04 0 3.400 3.400 3.460 3.400 3.400 55,000 187,000 3.4000 1.733 1.733 1.764 1.733 1.733 107,884 1.7333 1.49%
2015-12-03 0 3.350 3.300 3.450 3.190 3.450 118,000 386,640 3.2766 1.708 1.682 1.759 1.626 1.759 231,461 1.6704 1.52%
2015-12-02 0 3.300 3.250 3.440 3.300 3.470 32,000 108,160 3.3800 1.682 1.657 1.754 1.682 1.769 62,769 1.7231 -0.90%
2015-12-01 0 3.330 3.330 3.510 - - 0 0 - 1.698 1.698 1.789 - - 0 - 0.91%
2015-11-30 0 3.300 3.300 3.530 3.300 3.320 93,000 307,050 3.3016 1.682 1.682 1.800 1.682 1.693 182,423 1.6832 -1.49%
2015-11-27 0 3.350 3.230 3.400 3.350 3.380 122,000 410,070 3.3612 1.708 1.647 1.733 1.708 1.723 239,307 1.7136 -1.47%
2015-11-26 0 3.400 3.360 3.400 3.400 3.570 265,000 904,770 3.4142 1.733 1.713 1.733 1.733 1.820 519,806 1.7406 -5.29%
2015-11-25 0 3.590 3.500 3.590 3.500 3.650 184,000 647,690 3.5201 1.830 1.784 1.830 1.784 1.861 360,922 1.7945 -2.97%
2015-11-24 0 3.700 3.500 3.700 - - 0 0 - 1.886 1.784 1.886 - - 0 - 0.00%
2015-11-23 0 3.700 3.650 3.700 - - 0 0 - 1.886 1.861 1.886 - - 0 - 0.00%
2015-11-20 0 3.700 3.550 3.700 - - 0 0 - 1.886 1.810 1.886 - - 0 - 0.00%
2015-11-19 0 3.700 3.650 3.700 3.700 3.700 10,000 37,000 3.7000 1.886 1.861 1.886 1.886 1.886 19,615 1.8863 -0.27%
2015-11-18 0 3.710 3.600 3.710 3.710 3.710 10,000 37,100 3.7100 1.891 1.835 1.891 1.891 1.891 19,615 1.8914 0.00%
2015-11-17 0 3.710 3.550 3.750 - - 0 0 - 1.891 1.810 1.912 - - 0 - 0.00%
2015-11-16 0 3.710 3.650 3.750 - - 0 0 - 1.891 1.861 1.912 - - 0 - 0.00%
2015-11-13 0 3.710 3.550 3.750 3.710 3.710 1,000 3,710 3.7100 1.891 1.810 1.912 1.891 1.891 1,962 1.8914 -1.07%
2015-11-12 0 3.750 3.710 3.750 - - 0 0 - 1.912 1.891 1.912 - - 0 - -1.32%
2015-11-11 0 3.800 3.610 3.800 - - 0 0 - 1.937 1.840 1.937 - - 0 - 0.00%
2015-11-10 0 3.800 3.600 3.800 3.800 3.800 5,000 19,000 3.8000 1.937 1.835 1.937 1.937 1.937 9,808 1.9373 0.00%
2015-11-09 0 3.800 3.600 3.800 3.800 3.800 26,000 98,800 3.8000 1.937 1.835 1.937 1.937 1.937 51,000 1.9373 0.00%
2015-11-06 0 3.800 3.750 3.800 3.750 3.800 116,000 440,110 3.7941 1.937 1.912 1.937 1.912 1.937 227,538 1.9342 0.00%
2015-11-05 0 3.800 3.760 3.800 3.800 3.800 8,000 30,400 3.8000 1.937 1.917 1.937 1.937 1.937 15,692 1.9373 -2.56%
2015-11-04 0 3.900 3.750 3.900 - - 0 0 - 1.988 1.912 1.988 - - 0 - -1.76%
2015-11-03 0 3.970 3.750 3.970 3.750 3.980 8,000 30,470 3.8088 2.024 1.912 2.024 1.912 2.029 15,692 1.9417 5.87%
2015-11-02 0 3.750 3.710 3.990 3.740 3.930 837,000 3,100,990 3.7049 1.912 1.891 2.034 1.907 2.004 1,641,803 1.8888 -0.53%
2015-10-30 0 3.770 3.750 3.770 3.780 3.780 105,000 395,900 3.7705 1.922 1.912 1.922 1.927 1.927 205,961 1.9222 0.53%
2015-10-29 0 3.750 3.710 3.750 3.750 3.890 19,000 71,980 3.7884 1.912 1.891 1.912 1.912 1.983 37,269 1.9314 -3.60%
2015-10-28 0 3.890 3.800 3.900 3.870 3.900 483,000 1,811,250 3.7500 1.983 1.937 1.988 1.973 1.988 947,421 1.9118 1.04%
2015-10-27 0 3.850 3.700 3.880 3.750 3.860 692,000 2,588,600 3.7408 1.963 1.886 1.978 1.912 1.968 1,357,381 1.9071 4.05%
2015-10-26 0 3.700 3.640 3.790 - - 0 0 - 1.886 1.856 1.932 - - 0 - 0.00%
2015-10-23 0 3.700 3.630 3.750 3.700 3.750 247,000 920,010 3.7247 1.886 1.851 1.912 1.886 1.912 484,499 1.8989 0.27%
2015-10-22 0 3.690 3.690 3.700 3.690 3.700 8,000 29,580 3.6975 1.881 1.881 1.886 1.881 1.886 15,692 1.8850 -1.07%
2015-10-20 0 3.730 3.650 3.760 3.720 3.730 107,000 399,040 3.7293 1.902 1.861 1.917 1.896 1.902 209,884 1.9012 1.36%
2015-10-19 0 3.680 3.670 3.680 3.650 3.800 163,000 603,750 3.7040 1.876 1.871 1.876 1.861 1.937 319,730 1.8883 -0.54%
2015-10-16 0 3.700 3.670 3.800 3.660 3.800 82,000 306,400 3.7366 1.886 1.871 1.937 1.866 1.937 160,846 1.9049 -2.63%
2015-10-15 0 3.800 3.730 3.800 3.720 3.810 63,000 238,710 3.7890 1.937 1.902 1.937 1.896 1.942 123,577 1.9317 -1.55%
2015-10-14 0 3.860 3.810 3.850 3.850 3.940 6,000 23,220 3.8700 1.968 1.942 1.963 1.963 2.009 11,769 1.9729 -2.03%
2015-10-13 0 3.940 3.850 4.000 3.900 3.940 6,000 23,520 3.9200 2.009 1.963 2.039 1.988 2.009 11,769 1.9984 1.81%
2015-10-12 0 3.870 3.860 3.940 3.870 3.950 48,000 189,360 3.9450 1.973 1.968 2.009 1.973 2.014 94,154 2.0112 -2.03%
2015-10-09 0 3.950 3.900 3.950 3.950 3.950 41,000 161,940 3.9498 2.014 1.988 2.014 2.014 2.014 80,423 2.0136 1.54%
2015-10-08 0 3.890 3.800 3.890 3.800 3.920 23,000 88,630 3.8535 1.983 1.937 1.983 1.937 1.998 45,115 1.9645 2.37%
2015-10-07 0 3.800 3.730 3.800 - - 0 0 - 1.937 1.902 1.937 - - 0 - -1.04%
2015-10-06 0 3.840 3.760 3.840 3.740 3.850 87,000 330,580 3.7998 1.958 1.917 1.958 1.907 1.963 170,653 1.9371 -2.78%
2015-10-05 0 3.950 3.750 3.760 3.760 4.000 36,000 138,480 3.8467 2.014 1.912 1.917 1.917 2.039 70,615 1.9611 0.00%
2015-10-02 0 3.950 3.740 3.950 3.800 4.000 36,000 142,100 3.9472 2.014 1.907 2.014 1.937 2.039 70,615 2.0123 1.28%
2015-09-30 0 3.900 3.800 3.990 3.840 3.990 33,000 128,220 3.8855 1.988 1.937 2.034 1.958 2.034 64,731 1.9808 2.63%
2015-09-29 0 3.800 3.700 3.890 3.800 3.900 36,000 137,800 3.8278 1.937 1.886 1.983 1.937 1.988 70,615 1.9514 0.26%
2015-09-25 0 3.790 3.790 3.950 3.750 3.810 68,000 257,610 3.7884 1.932 1.932 2.014 1.912 1.942 133,384 1.9313 -5.01%
2015-09-24 0 3.990 3.840 3.990 - - 0 0 - 2.034 1.958 2.034 - - 0 - -1.72%
2015-09-23 0 4.060 3.890 4.060 3.860 4.110 100,000 407,260 4.0726 2.070 1.983 2.070 1.968 2.095 196,153 2.0762 -0.73%
2015-09-22 0 4.090 3.930 4.090 4.090 4.090 11,000 44,990 4.0900 2.085 2.004 2.085 2.085 2.085 21,577 2.0851 0.00%
2015-09-21 0 4.090 3.950 4.090 4.000 4.110 239,000 968,310 4.0515 2.085 2.014 2.085 2.039 2.095 468,806 2.0655 2.76%
2015-09-18 0 3.980 3.810 3.980 3.950 3.980 160,000 636,090 3.9756 2.029 1.942 2.029 2.014 2.029 313,845 2.0268 4.74%
2015-09-17 0 3.800 3.720 3.800 - - 0 0 - 1.937 1.896 1.937 - - 0 - 0.00%
2015-09-16 0 3.800 3.700 3.990 3.800 4.000 217,000 839,810 3.8701 1.937 1.886 2.034 1.937 2.039 425,653 1.9730 -1.30%
2015-09-15 0 3.850 3.850 3.950 - - 0 0 - 1.963 1.963 2.014 - - 0 - 0.00%
2015-09-14 0 3.850 3.810 3.850 3.800 3.990 82,000 316,950 3.8652 1.963 1.942 1.963 1.937 2.034 160,846 1.9705 1.32%
2015-09-11 0 3.800 3.800 3.840 3.770 3.820 161,000 611,890 3.8006 1.937 1.937 1.958 1.922 1.947 315,807 1.9375 -4.76%
2015-09-10 0 3.990 3.990 4.000 3.800 4.000 226,000 896,560 3.9671 2.034 2.034 2.039 1.937 2.039 443,307 2.0224 -0.50%
2015-09-09 0 4.010 4.000 4.010 3.900 4.050 548,000 2,196,470 4.0082 2.044 2.039 2.044 1.988 2.065 1,074,920 2.0434 5.53%
2015-09-08 0 3.800 3.700 3.850 3.680 3.870 173,000 645,487 3.7311 1.937 1.886 1.963 1.876 1.973 339,345 1.9022 4.11%
2015-09-07 0 3.650 3.370 3.650 - - 0 0 - 1.861 1.718 1.861 - - 0 - 0.00%
2015-09-04 0 3.650 3.460 4.000 - - 0 0 - 1.861 1.764 2.039 - - 0 - 0.00%
2015-09-02 0 3.650 3.600 3.800 3.650 3.700 5,000 18,400 3.6800 1.861 1.835 1.937 1.861 1.886 9,808 1.8761 -3.95%
2015-09-01 0 3.800 3.690 3.800 - - 0 0 - 1.937 1.881 1.937 - - 0 - -5.00%
2015-08-31 0 4.000 3.980 4.000 3.850 4.000 60,000 238,830 3.9805 2.039 2.029 2.039 1.963 2.039 117,692 2.0293 -2.20%
2015-08-28 0 4.090 3.780 4.090 4.090 4.100 2,000 8,190 4.0950 2.085 1.927 2.085 2.085 2.090 3,923 2.0877 8.20%
2015-08-27 0 3.780 3.540 3.990 3.990 3.990 1,000 3,990 3.9900 1.927 1.805 2.034 2.034 2.034 1,962 2.0341 0.00%
2015-08-26 0 3.780 3.500 3.780 3.310 3.790 304,000 1,088,390 3.5802 1.927 1.784 1.927 1.687 1.932 596,306 1.8252 7.39%
2015-08-25 0 3.520 3.400 3.570 3.500 3.600 49,000 174,710 3.5655 1.795 1.733 1.820 1.784 1.835 96,115 1.8177 0.57%
2015-08-24 0 3.500 3.500 3.690 3.490 3.890 109,000 406,280 3.7273 1.784 1.784 1.881 1.779 1.983 213,807 1.9002 -11.62%
2015-08-21 0 3.960 3.870 3.960 3.850 4.000 182,000 722,210 3.9682 2.019 1.973 2.019 1.963 2.039 356,999 2.0230 -2.22%
2015-08-20 0 4.050 4.050 4.100 3.960 4.070 131,000 525,870 4.0143 2.065 2.065 2.090 2.019 2.075 256,961 2.0465 1.76%
2015-08-19 0 3.980 3.850 3.980 3.940 4.050 5,000 19,920 3.9840 2.029 1.963 2.029 2.009 2.065 9,808 2.0311 -1.73%
2015-08-18 0 4.050 3.910 4.050 3.900 4.070 240,000 968,090 4.0337 2.065 1.993 2.065 1.988 2.075 470,768 2.0564 3.85%
2015-08-17 0 3.900 3.720 3.900 3.900 3.900 16,000 62,400 3.9000 1.988 1.896 1.988 1.988 1.988 31,385 1.9882 -2.50%
2015-08-14 0 4.000 3.820 4.020 - - 0 0 - 2.039 1.947 2.049 - - 0 - 0.00%
2015-08-13 0 4.000 3.890 4.000 - - 0 0 - 2.039 1.983 2.039 - - 0 - -1.23%
2015-08-12 0 4.050 3.900 4.050 3.800 4.050 65,000 254,760 3.9194 2.065 1.988 2.065 1.937 2.065 127,500 1.9981 2.02%
2015-08-11 0 3.970 3.890 3.990 3.880 4.000 84,000 327,540 3.8993 2.024 1.983 2.034 1.978 2.039 164,769 1.9879 1.79%
2015-08-10 0 3.900 3.880 3.900 3.880 4.000 49,000 194,200 3.9633 1.988 1.978 1.988 1.978 2.039 96,115 2.0205 -3.47%
2015-08-07 0 4.040 3.970 4.050 - - 0 0 - 2.060 2.024 2.065 - - 0 - 0.00%
2015-08-06 0 4.040 3.930 4.050 3.920 4.040 16,000 64,010 4.0006 2.060 2.004 2.065 1.998 2.060 31,385 2.0395 -0.25%
2015-08-05 0 4.050 4.000 4.090 3.610 4.050 242,000 953,450 3.9399 2.065 2.039 2.085 1.840 2.065 474,691 2.0086 0.00%
2015-08-04 0 4.050 3.940 4.050 4.000 4.080 513,000 2,058,240 4.0122 2.065 2.009 2.065 2.039 2.080 1,006,267 2.0454 1.25%
2015-08-03 0 4.000 3.960 4.000 3.900 4.040 34,000 135,100 3.9735 2.039 2.019 2.039 1.988 2.060 66,692 2.0257 -0.25%
2015-07-31 0 4.010 3.920 4.010 4.010 4.010 8,000 32,080 4.0100 2.044 1.998 2.044 2.044 2.044 15,692 2.0443 -0.99%
2015-07-30 0 4.050 3.950 4.050 4.050 4.140 55,000 224,730 4.0860 2.065 2.014 2.065 2.065 2.111 107,884 2.0831 -1.22%
2015-07-29 0 4.100 4.100 4.140 3.890 4.100 55,000 220,910 4.0165 2.090 2.090 2.111 1.983 2.090 107,884 2.0477 1.23%
2015-07-28 0 4.050 4.010 4.140 3.800 4.140 120,000 491,260 4.0938 2.065 2.044 2.111 1.937 2.111 235,384 2.0871 1.25%
2015-07-27 0 4.000 4.000 4.120 3.830 4.200 161,000 649,940 4.0369 2.039 2.039 2.100 1.953 2.141 315,807 2.0580 0.00%
2015-07-24 0 4.000 3.960 4.000 3.960 4.300 432,000 1,729,430 4.0033 2.039 2.019 2.039 2.019 2.192 847,382 2.0409 1.27%
2015-07-23 0 3.950 3.900 3.950 3.890 4.000 252,000 989,380 3.9261 2.014 1.988 2.014 1.983 2.039 494,306 2.0016 -1.00%
2015-07-22 0 3.990 3.610 4.000 3.990 4.000 72,000 287,970 3.9996 2.034 1.840 2.039 2.034 2.039 141,230 2.0390 -0.75%
2015-07-21 0 4.020 3.660 4.020 4.000 4.020 16,000 64,250 4.0156 2.049 1.866 2.049 2.039 2.049 31,385 2.0472 -1.23%
2015-07-20 0 4.070 3.900 4.080 3.990 4.090 135,000 541,030 4.0076 2.075 1.988 2.080 2.034 2.085 264,807 2.0431 -0.25%
2015-07-17 0 4.080 4.000 4.080 4.080 4.190 679,000 2,788,190 4.1063 2.080 2.039 2.080 2.080 2.136 1,331,881 2.0934 2.26%
2015-07-16 0 3.990 3.820 4.000 3.990 4.030 13,000 52,010 4.0008 2.034 1.947 2.039 2.034 2.055 25,500 2.0396 -2.44%
2015-07-15 0 4.090 4.090 4.100 3.700 4.350 676,000 2,741,530 4.0555 2.085 2.085 2.090 1.886 2.218 1,325,996 2.0675 -0.24%
2015-07-14 0 4.100 3.900 4.100 3.700 4.150 948,000 3,839,250 4.0498 2.090 1.988 2.090 1.886 2.116 1,859,534 2.0646 13.89%
2015-07-13 0 3.600 3.560 3.700 3.470 3.600 54,000 191,870 3.5531 1.835 1.815 1.886 1.769 1.835 105,923 1.8114 2.86%
2015-07-10 0 3.500 3.470 3.500 3.400 3.570 154,000 539,080 3.5005 1.784 1.769 1.784 1.733 1.820 302,076 1.7846 -1.41%
2015-07-09 0 3.550 3.320 3.550 3.100 3.600 76,000 263,390 3.4657 1.810 1.693 1.810 1.580 1.835 149,077 1.7668 8.56%
2015-07-08 0 3.270 3.200 3.280 3.070 3.330 265,000 837,770 3.1614 1.667 1.631 1.672 1.565 1.698 519,806 1.6117 -4.11%
2015-07-07 0 3.410 3.400 3.420 3.070 3.500 228,000 754,220 3.3080 1.738 1.733 1.744 1.565 1.784 447,230 1.6864 2.40%
2015-07-06 0 3.330 3.200 3.400 3.000 3.700 368,000 1,218,750 3.3118 1.698 1.631 1.733 1.529 1.886 721,844 1.6884 -6.20%
2015-07-03 0 3.550 3.510 3.550 3.400 3.830 256,000 916,060 3.5784 1.810 1.789 1.810 1.733 1.953 502,153 1.8243 -6.82%
2015-07-02 0 3.810 3.810 3.990 3.800 4.200 52,000 205,610 3.9540 1.942 1.942 2.034 1.937 2.141 102,000 2.0158 -1.80%
2015-06-30 0 3.880 3.870 3.880 3.880 4.010 622,000 2,431,320 3.9089 1.978 1.973 1.978 1.978 2.044 1,220,074 1.9928 -3.24%
2015-06-29 0 4.010 4.000 4.090 3.960 4.240 143,000 588,680 4.1166 2.044 2.039 2.085 2.019 2.162 280,499 2.0987 -4.07%
2015-06-26 0 4.180 4.160 4.190 4.160 4.350 107,000 452,030 4.2246 2.131 2.121 2.136 2.121 2.218 209,884 2.1537 -1.42%
2015-06-25 0 4.240 4.240 4.300 4.120 4.370 88,000 377,250 4.2869 2.162 2.162 2.192 2.100 2.228 172,615 2.1855 -4.93%
2015-06-24 0 4.460 4.420 4.470 4.350 4.510 66,000 289,860 4.3918 2.274 2.253 2.279 2.218 2.299 129,461 2.2390 2.76%
2015-06-23 0 4.340 4.220 4.340 4.080 4.350 320,000 1,338,830 4.1838 2.213 2.151 2.213 2.080 2.218 627,691 2.1329 0.93%
2015-06-22 0 4.300 4.290 4.330 4.250 4.360 30,000 129,430 4.3143 2.192 2.187 2.207 2.167 2.223 58,846 2.1995 -1.83%
2015-06-19 0 4.380 4.180 4.410 4.380 4.560 124,000 546,550 4.4077 2.233 2.131 2.248 2.233 2.325 243,230 2.2470 -1.35%
2015-06-18 0 4.440 4.440 4.530 4.420 4.550 60,000 268,090 4.4682 2.264 2.264 2.309 2.253 2.320 117,692 2.2779 -0.45%
2015-06-17 0 4.460 4.460 4.500 4.410 4.530 53,000 235,560 4.4445 2.274 2.274 2.294 2.248 2.309 103,961 2.2658 -2.83%
2015-06-16 0 4.590 4.400 4.590 4.480 4.590 115,000 516,680 4.4929 2.340 2.243 2.340 2.284 2.340 225,576 2.2905 1.32%
2015-06-15 0 4.530 4.500 4.530 4.500 4.950 409,000 1,877,800 4.5912 2.309 2.294 2.309 2.294 2.524 802,267 2.3406 -1.09%
2015-06-12 0 4.580 4.550 4.590 4.560 5.000 603,000 2,791,550 4.6294 2.335 2.320 2.340 2.325 2.549 1,182,805 2.3601 0.22%
2015-06-11 0 4.570 4.560 4.630 4.490 4.630 129,000 588,580 4.5626 2.330 2.325 2.360 2.289 2.360 253,038 2.3261 3.63%
2015-06-10 0 4.410 4.250 4.780 4.390 4.550 291,000 1,291,120 4.4368 2.248 2.167 2.437 2.238 2.320 570,806 2.2619 0.23%
2015-06-09 0 4.400 4.350 4.600 4.400 4.690 410,000 1,854,100 4.5222 2.243 2.218 2.345 2.243 2.391 804,229 2.3054 -4.97%
2015-06-08 0 4.630 4.580 4.670 4.530 4.660 60,000 275,610 4.5935 2.360 2.335 2.381 2.309 2.376 117,692 2.3418 -0.86%
2015-06-05 0 4.670 4.600 4.770 4.490 4.980 204,000 930,520 4.5614 2.381 2.345 2.432 2.289 2.539 400,153 2.3254 -0.43%
2015-06-04 0 4.750 4.720 4.790 4.660 4.910 199,000 936,480 4.7059 2.391 2.376 2.411 2.346 2.472 395,339 2.3688 -1.04%
2015-06-03 0 4.800 4.650 4.820 4.630 5.100 1,139,000 5,516,140 4.8430 2.416 2.341 2.426 2.331 2.567 2,262,769 2.4378 -2.83%
2015-06-02 0 4.940 4.920 4.950 4.930 5.900 1,425,000 7,380,520 5.1793 2.487 2.477 2.492 2.482 2.970 2,830,944 2.6071 3.13%
2015-06-01 0 4.790 4.710 4.800 4.700 4.950 528,000 2,530,850 4.7933 2.411 2.371 2.416 2.366 2.492 1,048,939 2.4128 0.84%
2015-05-29 0 4.750 4.700 4.750 4.700 4.820 1,081,000 5,134,260 4.7495 2.391 2.366 2.391 2.366 2.426 2,147,544 2.3908 -0.21%
2015-05-28 0 4.760 4.720 4.760 4.750 5.100 711,000 3,439,180 4.8371 2.396 2.376 2.396 2.391 2.567 1,412,492 2.4348 -1.24%
2015-05-27 0 4.820 4.750 4.830 4.670 4.830 1,232,000 5,812,350 4.7178 2.426 2.391 2.431 2.351 2.431 2,447,525 2.3748 2.34%
2015-05-26 0 4.710 4.710 4.750 4.100 4.790 478,000 2,239,710 4.6856 2.371 2.371 2.391 2.064 2.411 949,608 2.3586 1.07%
2015-05-22 0 4.660 4.610 4.660 4.520 4.660 319,000 1,472,720 4.6167 2.346 2.321 2.346 2.275 2.346 633,734 2.3239 -1.69%
2015-05-21 0 4.740 4.720 4.750 4.700 4.900 385,000 1,840,130 4.7796 2.386 2.376 2.391 2.366 2.466 764,852 2.4059 0.85%
2015-05-20 0 4.700 4.600 4.700 4.490 4.700 1,509,000 6,847,350 4.5377 2.366 2.315 2.366 2.260 2.366 2,997,821 2.2841 5.86%
2015-05-19 0 4.440 4.390 4.450 4.390 4.440 87,000 383,240 4.4051 2.235 2.210 2.240 2.210 2.235 172,837 2.2174 1.14%
2015-05-18 0 4.390 4.380 4.460 4.390 4.540 279,000 1,245,710 4.4649 2.210 2.205 2.245 2.210 2.285 554,269 2.2475 0.92%
2015-05-15 0 4.350 4.310 4.350 4.310 4.440 128,000 557,680 4.3569 2.190 2.170 2.190 2.170 2.235 254,288 2.1931 1.16%
2015-05-14 0 4.300 4.260 4.380 4.260 4.500 266,000 1,163,070 4.3724 2.164 2.144 2.205 2.144 2.265 528,443 2.2009 0.00%
2015-05-13 0 4.300 4.200 4.450 4.290 4.700 293,000 1,306,980 4.4607 2.164 2.114 2.240 2.159 2.366 582,082 2.2454 -2.93%
2015-05-12 0 4.430 4.430 4.510 4.300 4.910 848,000 3,907,570 4.6080 2.230 2.230 2.270 2.164 2.472 1,684,660 2.3195 -1.99%
2015-05-11 0 4.520 4.520 4.600 3.830 4.780 1,233,000 5,200,910 4.2181 2.275 2.275 2.315 1.928 2.406 2,449,512 2.1232 16.20%
2015-05-08 0 3.890 3.890 3.910 3.810 3.980 502,000 1,957,700 3.8998 1.958 1.958 1.968 1.918 2.003 997,287 1.9630 4.29%
2015-05-07 0 3.730 3.730 3.900 3.730 3.910 538,000 2,086,240 3.8778 1.878 1.878 1.963 1.878 1.968 1,068,806 1.9519 -3.62%
2015-05-06 0 3.870 3.820 3.880 3.700 3.880 402,000 1,541,870 3.8355 1.948 1.923 1.953 1.862 1.953 798,624 1.9307 3.48%
2015-05-05 0 3.740 3.720 3.850 3.700 3.890 101,000 379,240 3.7549 1.883 1.873 1.938 1.862 1.958 200,649 1.8901 -1.58%
2015-05-04 0 3.800 3.790 3.800 3.670 3.860 599,000 2,278,190 3.8033 1.913 1.908 1.913 1.847 1.943 1,189,990 1.9145 -1.81%
2015-04-30 0 3.870 3.830 3.870 3.620 3.880 2,359,000 9,070,190 3.8449 1.948 1.928 1.948 1.822 1.953 4,686,454 1.9354 2.93%
2015-04-29 0 3.760 3.760 3.780 3.720 3.780 52,000 195,240 3.7546 1.893 1.893 1.903 1.873 1.903 103,305 1.8899 1.62%
2015-04-28 0 3.700 3.690 3.830 3.690 3.850 3,817,000 14,135,810 3.7034 1.862 1.857 1.928 1.857 1.938 7,582,957 1.8642 -3.39%
2015-04-27 0 3.830 3.800 3.830 3.800 3.850 445,000 1,703,220 3.8275 1.928 1.913 1.928 1.913 1.938 884,049 1.9266 1.06%
2015-04-24 0 3.790 3.760 3.790 3.580 3.900 2,479,002 9,172,927 3.7002 1.908 1.893 1.908 1.802 1.963 4,924,854 1.8626 0.53%
2015-04-23 0 3.770 3.700 3.770 3.580 3.860 3,319,000 12,157,750 3.6631 1.898 1.862 1.898 1.802 1.943 6,593,617 1.8439 2.72%
2015-04-22 0 3.670 3.630 3.680 3.570 3.670 173,000 624,720 3.6111 1.847 1.827 1.852 1.797 1.847 343,687 1.8177 -0.54%
2015-04-21 0 3.690 3.700 3.720 3.610 3.700 78,000 287,950 3.6917 1.857 1.862 1.873 1.817 1.862 154,957 1.8583 1.10%
2015-04-20 0 3.650 3.650 3.680 3.640 3.680 124,000 452,550 3.6496 1.837 1.837 1.852 1.832 1.852 246,342 1.8371 0.55%
2015-04-17 0 3.630 3.630 3.680 3.620 3.710 341,000 1,257,190 3.6868 1.827 1.827 1.852 1.822 1.867 677,440 1.8558 -2.68%
2015-04-16 0 3.730 3.730 3.770 3.610 3.750 288,000 1,072,490 3.7239 1.878 1.878 1.898 1.817 1.888 572,149 1.8745 0.00%
2015-04-15 0 3.730 3.730 3.760 3.700 3.790 159,000 593,800 3.7346 1.878 1.878 1.893 1.862 1.908 315,874 1.8799 0.00%
2015-04-14 0 3.730 3.730 3.780 3.680 3.740 194,000 721,620 3.7197 1.878 1.878 1.903 1.852 1.883 385,406 1.8724 0.27%
2015-04-13 0 3.720 3.720 3.750 3.600 3.810 1,227,000 4,564,650 3.7202 1.873 1.873 1.888 1.812 1.918 2,437,592 1.8726 -2.11%
2015-04-10 0 3.800 3.800 3.830 3.550 3.800 872,000 3,255,320 3.7332 1.913 1.913 1.928 1.787 1.913 1,732,339 1.8791 2.15%
2015-04-09 0 3.720 3.720 3.760 3.720 3.850 2,165,000 8,236,420 3.8044 1.873 1.873 1.893 1.873 1.938 4,301,049 1.9150 0.00%
2015-04-08 0 3.720 3.710 3.800 3.600 3.860 1,771,000 6,725,420 3.7975 1.873 1.867 1.913 1.812 1.943 3,518,317 1.9115 5.08%
2015-04-02 0 3.540 3.480 3.650 3.400 3.680 74,000 259,050 3.5007 1.782 1.752 1.837 1.711 1.852 147,010 1.7621 -1.67%
2015-04-01 0 3.600 3.530 3.600 3.580 3.600 51,000 182,820 3.5847 1.812 1.777 1.812 1.802 1.812 101,318 1.8044 0.28%
2015-03-31 0 3.590 3.590 3.600 3.580 3.610 32,000 114,930 3.5916 1.807 1.807 1.812 1.802 1.817 63,572 1.8079 -0.83%
2015-03-30 0 3.620 3.620 3.700 3.370 3.650 614,000 2,199,850 3.5828 1.822 1.822 1.862 1.696 1.837 1,219,789 1.8035 -1.36%
2015-03-27 0 3.670 3.560 3.680 3.680 3.700 468,000 1,731,480 3.6997 1.847 1.792 1.852 1.852 1.862 929,742 1.8623 -0.81%
2015-03-26 0 3.700 3.700 3.710 3.530 3.800 787,000 2,911,620 3.6996 1.862 1.862 1.867 1.777 1.913 1,563,476 1.8623 0.00%
2015-03-25 0 3.700 3.700 3.750 3.700 3.930 4,479,000 16,696,910 3.7278 1.862 1.862 1.888 1.862 1.978 8,898,105 1.8765 -2.12%
2015-03-24 0 3.780 3.780 3.790 3.600 3.780 957,000 3,538,460 3.6975 1.903 1.903 1.908 1.812 1.903 1,901,203 1.8612 5.29%
2015-03-23 0 3.590 3.590 3.620 3.590 3.640 177,000 639,470 3.6128 1.807 1.807 1.822 1.807 1.832 351,633 1.8186 -0.28%
2015-03-20 0 3.600 3.580 3.600 3.510 3.630 2,214,000 7,971,380 3.6004 1.812 1.802 1.812 1.767 1.827 4,398,393 1.8123 0.84%
2015-03-19 0 3.570 3.490 3.570 3.380 3.570 117,000 408,870 3.4946 1.797 1.757 1.797 1.701 1.797 232,435 1.7591 3.48%
2015-03-18 0 3.450 3.400 3.460 3.380 3.580 92,000 314,220 3.4154 1.737 1.711 1.742 1.701 1.802 182,770 1.7192 0.29%
2015-03-17 0 3.440 3.440 3.470 3.400 3.510 249,000 868,390 3.4875 1.732 1.732 1.747 1.711 1.767 494,670 1.7555 -2.27%
2015-03-16 0 3.520 3.520 3.600 3.410 3.590 224,000 797,490 3.5602 1.772 1.772 1.812 1.716 1.807 445,005 1.7921 2.03%
2015-03-13 0 3.450 3.400 3.450 3.390 3.450 605,000 2,106,090 3.4811 1.737 1.711 1.737 1.706 1.737 1,201,910 1.7523 -2.27%
2015-03-12 0 3.530 3.530 3.540 3.480 3.500 26,000 90,820 3.4931 1.777 1.777 1.782 1.752 1.762 51,652 1.7583 2.02%
2015-03-11 0 3.460 3.420 3.480 3.390 3.480 41,000 140,040 3.4156 1.742 1.722 1.752 1.706 1.752 81,452 1.7193 0.58%
2015-03-10 0 3.440 3.440 3.450 3.400 3.500 57,000 196,560 3.4484 1.732 1.732 1.737 1.711 1.762 113,238 1.7358 -1.71%
2015-03-09 0 3.500 3.500 3.550 3.500 3.500 6,000 21,000 3.5000 1.762 1.762 1.787 1.762 1.762 11,920 1.7618 1.16%
2015-03-06 0 3.460 3.450 3.520 3.460 3.500 11,000 38,260 3.4782 1.742 1.737 1.772 1.742 1.762 21,853 1.7508 -1.14%
2015-03-05 0 3.500 3.450 3.500 3.400 3.590 202,000 698,760 3.4592 1.762 1.737 1.762 1.711 1.807 401,299 1.7412 -2.51%
2015-03-04 0 3.590 3.510 3.600 - - 0 0 - 1.807 1.767 1.812 - - 0 - 0.00%
2015-03-03 0 3.590 3.590 3.600 3.520 3.590 46,000 163,190 3.5476 1.807 1.807 1.812 1.772 1.807 91,385 1.7857 -0.28%
2015-03-02 0 3.600 3.590 3.610 3.600 3.600 2,000 7,200 3.6000 1.812 1.807 1.817 1.812 1.812 3,973 1.8121 2.56%
2015-02-27 0 3.510 3.510 3.590 3.500 3.580 63,000 221,800 3.5206 1.767 1.767 1.807 1.762 1.802 125,158 1.7722 -1.40%
2015-02-26 0 3.560 3.560 3.600 3.550 3.630 103,000 368,210 3.5749 1.792 1.792 1.812 1.787 1.827 204,623 1.7995 -0.56%
2015-02-25 0 3.580 3.550 3.630 3.550 3.630 1,583,000 5,700,940 3.6014 1.802 1.787 1.827 1.787 1.827 3,144,831 1.8128 -1.38%
2015-02-24 0 3.630 3.540 3.720 3.540 3.730 112,000 411,800 3.6768 1.827 1.782 1.873 1.782 1.878 222,502 1.8508 -0.55%
2015-02-23 0 3.650 3.610 3.730 3.650 3.730 42,000 155,590 3.7045 1.837 1.817 1.878 1.837 1.878 83,438 1.8647 -1.62%
2015-02-18 0 3.710 3.710 3.720 3.510 3.710 195,000 710,920 3.6457 1.867 1.867 1.873 1.767 1.867 387,392 1.8351 1.37%
2015-02-17 0 3.660 3.580 3.660 3.650 3.660 30,000 109,570 3.6523 1.842 1.802 1.842 1.837 1.842 59,599 1.8385 0.27%
2015-02-16 0 3.650 3.570 3.650 3.650 3.660 7,000 25,560 3.6514 1.837 1.797 1.837 1.837 1.842 13,906 1.8380 -0.27%
2015-02-13 0 3.660 3.590 3.660 3.630 3.660 19,000 69,110 3.6374 1.842 1.807 1.842 1.827 1.842 37,746 1.8309 0.27%
2015-02-12 0 3.650 3.530 3.650 3.590 3.650 9,000 32,600 3.6222 1.837 1.777 1.837 1.807 1.837 17,880 1.8233 2.82%
2015-02-11 0 3.550 3.550 3.580 3.550 3.650 91,000 323,490 3.5548 1.787 1.787 1.802 1.787 1.837 180,783 1.7894 -2.74%
2015-02-10 0 3.650 3.590 3.650 3.590 3.670 38,000 137,820 3.6268 1.837 1.807 1.837 1.807 1.847 75,492 1.8256 2.82%
2015-02-09 0 3.550 3.510 3.650 3.380 3.650 338,000 1,176,580 3.4810 1.787 1.767 1.837 1.701 1.837 671,480 1.7522 -4.31%
2015-02-06 0 3.710 3.530 3.710 3.430 3.710 352,000 1,286,550 3.6550 1.867 1.777 1.867 1.727 1.867 699,293 1.8398 2.20%
2015-02-05 0 3.630 3.280 3.630 - - 0 0 - 1.827 1.651 1.827 - - 0 - -0.82%
2015-02-04 0 3.660 3.470 3.660 3.480 3.690 209,000 748,760 3.5826 1.842 1.747 1.842 1.752 1.857 415,205 1.8033 1.67%
2015-02-03 0 3.600 3.510 3.600 3.550 3.620 211,000 755,660 3.5813 1.812 1.767 1.812 1.787 1.822 419,178 1.8027 0.28%
2015-02-02 0 3.590 3.500 3.680 3.420 3.680 61,000 220,250 3.6107 1.807 1.762 1.852 1.722 1.852 121,184 1.8175 -2.45%
2015-01-30 0 3.680 3.480 3.680 3.500 3.700 532,000 1,951,090 3.6675 1.852 1.752 1.852 1.762 1.862 1,056,886 1.8461 1.10%
2015-01-29 0 3.640 3.500 3.600 3.600 3.680 730,000 2,666,320 3.6525 1.832 1.762 1.812 1.812 1.852 1,450,238 1.8385 1.11%
2015-01-28 0 3.600 3.580 3.600 3.540 3.680 2,330,000 8,404,190 3.6069 1.812 1.802 1.812 1.782 1.852 4,628,842 1.8156 4.05%
2015-01-27 0 3.460 3.380 3.460 3.300 3.600 1,007,000 3,525,080 3.5006 1.742 1.701 1.742 1.661 1.812 2,000,534 1.7621 4.85%
2015-01-26 0 3.300 3.300 3.310 3.180 3.300 115,000 376,460 3.2736 1.661 1.661 1.666 1.601 1.661 228,462 1.6478 1.23%
2015-01-23 0 3.260 3.260 3.270 3.240 3.260 15,000 48,730 3.2487 1.641 1.641 1.646 1.631 1.641 29,799 1.6353 1.56%
2015-01-22 0 3.210 3.200 3.210 3.150 3.210 38,000 120,480 3.1705 1.616 1.611 1.616 1.586 1.616 75,492 1.5959 0.31%
2015-01-21 0 3.200 3.110 3.200 - - 0 0 - 1.611 1.565 1.611 - - 0 - 0.00%
2015-01-20 0 3.200 3.110 3.200 - - 0 0 - 1.611 1.565 1.611 - - 0 - 0.00%
2015-01-19 0 3.200 3.150 3.270 3.180 3.200 13,000 41,380 3.1831 1.611 1.586 1.646 1.601 1.611 25,826 1.6023 -3.03%
2015-01-16 0 3.300 3.180 3.350 - - 0 0 - 1.661 1.601 1.686 - - 0 - 0.00%
2015-01-15 0 3.300 3.160 3.300 3.150 3.300 32,000 104,130 3.2541 1.661 1.591 1.661 1.586 1.661 63,572 1.6380 2.48%
2015-01-14 0 3.220 3.210 3.290 3.200 3.270 90,000 289,790 3.2199 1.621 1.616 1.656 1.611 1.646 178,796 1.6208 -2.13%
2015-01-13 0 3.290 3.210 3.290 3.200 3.290 389,000 1,252,830 3.2206 1.656 1.616 1.656 1.611 1.656 772,798 1.6212 -0.60%
2015-01-12 0 3.310 3.300 3.400 3.300 3.400 34,000 114,290 3.3615 1.666 1.661 1.711 1.661 1.711 67,545 1.6920 0.30%
2015-01-09 0 3.300 3.300 3.350 3.300 3.460 191,000 635,830 3.3290 1.661 1.661 1.686 1.661 1.742 379,446 1.6757 -4.90%
2015-01-08 0 3.470 3.240 3.480 3.210 3.470 80,000 262,910 3.2864 1.747 1.631 1.752 1.616 1.747 158,930 1.6542 6.44%
2015-01-07 0 3.260 3.240 3.270 3.220 3.280 53,000 172,010 3.2455 1.641 1.631 1.646 1.621 1.651 105,291 1.6337 -0.61%
2015-01-06 0 3.280 3.250 3.280 3.250 3.310 142,000 463,520 3.2642 1.651 1.636 1.651 1.636 1.666 282,101 1.6431 -0.91%
2015-01-05 0 3.310 3.260 3.310 3.280 3.400 158,000 523,840 3.3154 1.666 1.641 1.666 1.651 1.711 313,887 1.6689 -2.65%
2015-01-02 0 3.400 3.400 3.450 3.360 3.450 170,000 577,580 3.3975 1.711 1.711 1.737 1.691 1.737 337,727 1.7102 0.59%
2014-12-31 0 3.380 3.380 3.390 3.380 3.450 109,000 371,760 3.4106 1.701 1.701 1.706 1.701 1.737 216,542 1.7168 -4.52%
2014-12-30 0 3.540 3.500 3.540 3.450 3.550 96,000 333,620 3.4752 1.782 1.762 1.782 1.737 1.787 190,716 1.7493 1.14%
2014-12-29 0 3.500 3.460 3.500 3.450 3.640 34,000 120,770 3.5521 1.762 1.742 1.762 1.737 1.832 67,545 1.7880 2.94%
2014-12-24 0 3.400 3.380 3.500 3.230 3.440 142,000 476,060 3.3525 1.711 1.701 1.762 1.626 1.732 282,101 1.6876 -2.86%
2014-12-23 0 3.500 3.440 3.500 3.640 3.640 3,000 10,920 3.6400 1.762 1.732 1.762 1.832 1.832 5,960 1.8323 0.86%
2014-12-22 0 3.470 3.410 3.500 3.400 3.700 532,000 1,920,270 3.6095 1.747 1.716 1.762 1.711 1.862 1,056,886 1.8169 -0.86%
2014-12-19 0 3.500 3.500 3.550 3.260 3.700 1,188,000 4,230,700 3.5612 1.762 1.762 1.787 1.641 1.862 2,360,113 1.7926 12.54%
2014-12-18 0 3.110 3.130 3.290 3.100 3.680 214,000 751,240 3.5105 1.565 1.576 1.656 1.560 1.852 425,138 1.7670 -15.03%
2014-12-17 0 3.660 3.300 3.660 - - 0 0 - 1.842 1.661 1.842 - - 0 - -1.08%
2014-12-16 0 3.700 3.600 3.700 3.600 3.720 132,000 484,770 3.6725 1.862 1.812 1.862 1.812 1.873 262,235 1.8486 1.09%
2014-12-15 0 3.660 3.530 3.660 3.500 3.750 147,000 539,060 3.6671 1.842 1.777 1.842 1.762 1.888 292,034 1.8459 -0.27%
2014-12-12 0 3.670 3.670 3.690 3.620 3.690 167,000 611,310 3.6605 1.847 1.847 1.857 1.822 1.857 331,767 1.8426 1.94%
2014-12-11 0 3.600 3.560 3.600 3.510 3.600 200,000 712,860 3.5643 1.812 1.792 1.812 1.767 1.812 397,326 1.7941 2.86%
2014-12-10 0 3.500 3.410 3.520 3.400 3.520 170,000 596,800 3.5106 1.762 1.716 1.772 1.711 1.772 337,727 1.7671 6.06%
2014-12-09 0 3.300 3.300 3.560 3.200 3.500 1,837,000 6,037,670 3.2867 1.661 1.661 1.792 1.611 1.762 3,649,435 1.6544 2.48%
2014-12-08 0 3.220 3.220 3.270 3.220 3.400 134,000 445,560 3.3251 1.621 1.621 1.646 1.621 1.711 266,208 1.6737 -5.29%
2014-12-05 0 3.400 3.220 3.470 3.330 3.490 321,000 1,091,260 3.3996 1.711 1.621 1.747 1.676 1.757 637,707 1.7112 -2.30%
2014-12-04 0 3.480 3.480 3.500 3.480 3.550 765,000 2,698,560 3.5275 1.752 1.752 1.762 1.752 1.787 1,519,770 1.7756 0.87%
2014-12-03 0 3.450 3.410 3.450 3.510 3.510 10,000 35,100 3.5100 1.737 1.716 1.737 1.767 1.767 19,866 1.7668 -1.71%
2014-12-02 0 3.510 3.450 3.520 3.510 3.520 38,000 133,480 3.5126 1.767 1.737 1.772 1.767 1.772 75,492 1.7681 0.29%
2014-12-01 0 3.500 3.450 3.520 3.500 3.550 132,000 463,640 3.5124 1.762 1.737 1.772 1.762 1.787 262,235 1.7680 -0.28%
2014-11-28 0 3.510 3.510 3.540 3.400 3.500 32,000 110,860 3.4644 1.767 1.767 1.782 1.711 1.762 63,572 1.7438 -1.68%
2014-11-27 0 3.570 3.570 3.590 3.550 3.690 71,000 255,310 3.5959 1.797 1.797 1.807 1.787 1.857 141,051 1.8101 -1.65%
2014-11-26 0 3.630 3.630 3.690 3.430 3.630 129,000 461,090 3.5743 1.827 1.827 1.857 1.727 1.827 256,275 1.7992 5.83%
2014-11-25 0 3.430 3.430 3.500 3.400 3.590 11,000 38,300 3.4818 1.727 1.727 1.762 1.711 1.807 21,853 1.7526 -2.00%
2014-11-24 0 3.500 3.500 3.600 3.500 3.600 52,000 187,000 3.5962 1.762 1.762 1.812 1.762 1.812 103,305 1.8102 -3.85%
2014-11-21 0 3.640 3.390 3.640 3.470 3.640 13,000 46,980 3.6138 1.832 1.706 1.832 1.747 1.832 25,826 1.8191 4.30%
2014-11-20 0 3.490 3.490 3.600 3.480 3.480 1,000 3,480 3.4800 1.757 1.757 1.812 1.752 1.752 1,987 1.7517 0.29%
2014-11-19 0 3.480 3.480 3.520 3.480 3.480 55,000 191,400 3.4800 1.752 1.752 1.772 1.752 1.752 109,265 1.7517 1.46%
2014-11-18 0 3.430 3.430 3.490 3.400 3.590 111,000 389,270 3.5069 1.727 1.727 1.757 1.711 1.807 220,516 1.7653 -1.44%
2014-11-17 0 3.480 3.480 3.500 3.480 3.520 54,000 188,980 3.4996 1.752 1.752 1.762 1.752 1.772 107,278 1.7616 0.00%
2014-11-14 0 3.480 3.440 3.480 3.450 3.500 28,000 97,610 3.4861 1.752 1.732 1.752 1.737 1.762 55,626 1.7548 -1.14%
2014-11-13 0 3.520 3.520 3.660 3.520 3.700 790,000 2,883,460 3.6499 1.772 1.772 1.842 1.772 1.862 1,569,436 1.8373 -4.86%
2014-11-12 0 3.700 3.450 3.700 3.660 3.700 57,000 210,340 3.6902 1.862 1.737 1.862 1.842 1.862 113,238 1.8575 1.09%
2014-11-11 0 3.660 3.570 3.800 3.380 3.790 166,000 588,870 3.5474 1.842 1.797 1.913 1.701 1.908 329,780 1.7856 5.48%
2014-11-10 0 3.470 3.460 3.480 3.400 3.500 437,000 1,516,940 3.4713 1.747 1.742 1.752 1.711 1.762 868,156 1.7473 -3.61%
2014-11-07 0 3.600 3.590 3.640 3.590 3.600 228,000 819,570 3.5946 1.812 1.807 1.832 1.807 1.812 452,951 1.8094 -1.37%
2014-11-06 0 3.650 3.590 3.650 3.600 3.650 72,000 261,940 3.6381 1.837 1.807 1.837 1.812 1.837 143,037 1.8313 0.00%
2014-11-05 0 3.650 3.650 3.660 3.640 3.660 111,000 405,420 3.6524 1.837 1.837 1.842 1.832 1.842 220,516 1.8385 1.11%
2014-11-04 0 3.610 3.610 3.650 3.610 3.680 707,000 2,570,970 3.6364 1.817 1.817 1.837 1.817 1.852 1,404,546 1.8305 -2.43%
2014-11-03 0 3.700 3.700 3.750 3.680 3.750 260,000 961,490 3.6980 1.862 1.862 1.888 1.852 1.888 516,523 1.8615 -0.54%
2014-10-31 0 3.720 3.700 3.730 3.710 3.730 123,000 458,490 3.7276 1.873 1.862 1.878 1.867 1.878 244,355 1.8763 -0.27%
2014-10-30 0 3.730 3.680 3.740 3.680 3.750 349,000 1,289,820 3.6958 1.878 1.852 1.883 1.852 1.888 693,333 1.8603 -0.53%
2014-10-29 0 3.750 3.710 3.750 3.690 3.750 290,000 1,074,550 3.7053 1.888 1.867 1.888 1.857 1.888 576,122 1.8651 0.00%
2014-10-28 0 3.750 3.750 3.770 3.720 3.760 115,000 430,800 3.7461 1.888 1.888 1.898 1.873 1.893 228,462 1.8857 0.00%
2014-10-27 0 3.750 3.720 3.760 3.700 3.770 113,000 422,380 3.7379 1.888 1.873 1.893 1.862 1.898 224,489 1.8815 1.35%
2014-10-24 0 3.700 3.700 3.730 3.660 3.750 617,000 2,282,790 3.6998 1.862 1.862 1.878 1.842 1.888 1,225,749 1.8624 -1.33%
2014-10-23 0 3.750 3.750 3.770 3.750 3.770 33,000 124,050 3.7591 1.888 1.888 1.898 1.888 1.898 65,559 1.8922 -1.06%
2014-10-22 0 3.790 3.770 3.820 3.790 3.820 369,000 1,400,080 3.7943 1.908 1.898 1.923 1.908 1.923 733,066 1.9099 0.53%
2014-10-21 0 3.770 3.760 3.790 3.700 3.770 147,000 552,080 3.7556 1.898 1.893 1.908 1.862 1.898 292,034 1.8905 0.53%
2014-10-20 0 3.750 3.750 3.790 3.710 3.800 146,000 548,530 3.7571 1.888 1.888 1.908 1.867 1.913 290,048 1.8912 0.54%
2014-10-17 0 3.730 3.730 3.800 3.720 3.860 25,000 95,410 3.8164 1.878 1.878 1.913 1.873 1.943 49,666 1.9210 0.00%
2014-10-16 0 3.730 3.730 3.740 3.720 3.780 197,000 736,410 3.7381 1.878 1.878 1.883 1.873 1.903 391,366 1.8816 -0.53%
2014-10-15 0 3.750 3.750 3.770 3.750 3.800 320,000 1,204,450 3.7639 1.888 1.888 1.898 1.888 1.913 635,721 1.8946 -1.32%
2014-10-14 0 3.800 3.800 3.810 3.780 3.810 235,000 892,430 3.7976 1.913 1.913 1.918 1.903 1.918 466,857 1.9116 0.53%
2014-10-13 0 3.780 3.780 3.810 3.720 3.830 761,000 2,871,830 3.7738 1.903 1.903 1.918 1.873 1.928 1,511,824 1.8996 -0.53%
2014-10-10 0 3.800 3.800 3.830 3.800 3.900 636,000 2,441,110 3.8382 1.913 1.913 1.928 1.913 1.963 1,263,495 1.9320 -3.31%
2014-10-09 0 3.930 3.920 3.930 3.910 3.950 298,000 1,167,440 3.9176 1.978 1.973 1.978 1.968 1.988 592,015 1.9720 -0.51%
2014-10-08 0 3.950 3.940 3.950 3.900 4.000 668,000 2,624,200 3.9284 1.988 1.983 1.988 1.963 2.013 1,327,067 1.9774 -1.25%
2014-10-07 0 4.000 3.980 3.990 3.880 4.010 1,750,000 6,923,280 3.9562 2.013 2.003 2.008 1.953 2.018 3,476,598 1.9914 3.36%
2014-10-06 0 3.870 3.860 3.890 3.760 3.920 629,000 2,431,570 3.8658 1.948 1.943 1.958 1.893 1.973 1,249,589 1.9459 1.84%
2014-10-03 0 3.800 3.800 3.820 3.730 3.830 490,000 1,861,050 3.7981 1.913 1.913 1.923 1.878 1.928 973,447 1.9118 -0.52%
2014-09-30 0 3.820 3.780 3.820 3.740 3.900 1,432,000 5,426,000 3.7891 1.923 1.903 1.923 1.883 1.963 2,844,851 1.9073 0.53%
2014-09-29 0 3.800 3.780 3.810 3.700 4.050 9,819,000 37,851,140 3.8549 1.913 1.903 1.918 1.862 2.039 19,506,695 1.9404 1.60%
2014-09-26 0 3.740 3.720 3.740 3.700 3.840 5,680,000 21,348,160 3.7585 1.883 1.873 1.883 1.862 1.933 11,284,044 1.8919 -3.86%
2014-09-25 0 3.890 3.880 3.890 3.730 4.180 46,146,000 183,797,480 3.9830 1.958 1.953 1.958 1.878 2.104 91,674,913 2.0049

Webb-site Database - Powered By Linux Group

Back to top