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
2026-06-25 0 1.080 1.030 1.080 0.960 1.090 501,000 496,470 0.9910 1.080 1.030 1.080 0.960 1.090 501,000 0.9910 6.93%
2026-06-24 0 1.010 1.010 1.030 1.000 1.030 209,000 213,870 1.0233 1.010 1.010 1.030 1.000 1.030 209,000 1.0233 -3.81%
2026-06-23 0 1.050 1.040 1.050 1.040 1.060 55,000 57,590 1.0471 1.050 1.040 1.050 1.040 1.060 55,000 1.0471 -0.94%
2026-06-22 0 1.060 1.030 1.080 - - 0 0 - 1.060 1.030 1.080 - - 0 - 0.00%
2026-06-18 0 1.060 1.040 1.080 1.060 1.080 13,000 13,860 1.0662 1.060 1.040 1.080 1.060 1.080 13,000 1.0662 -1.85%
2026-06-17 0 1.080 1.050 1.110 1.080 1.080 13,000 13,980 1.0754 1.080 1.050 1.110 1.080 1.080 13,000 1.0754 0.00%
2026-06-16 0 1.080 1.070 1.110 1.070 1.140 425,000 469,940 1.1057 1.080 1.070 1.110 1.070 1.140 425,000 1.1057 1.89%
2026-06-15 0 1.160 1.160 1.170 1.160 1.180 629,000 736,490 1.1709 1.060 1.060 1.069 1.060 1.078 688,340 1.0700 0.87%
2026-06-12 0 1.150 1.150 1.160 1.150 1.160 121,000 139,290 1.1512 1.051 1.051 1.060 1.051 1.060 132,415 1.0519 0.88%
2026-06-11 0 1.140 1.140 1.150 1.140 1.170 82,000 95,080 1.1595 1.042 1.042 1.051 1.042 1.069 89,736 1.0596 0.00%
2026-06-10 0 1.140 1.140 1.170 - - 0 0 - 1.042 1.042 1.069 - - 0 - 0.00%
2026-06-09 0 1.140 1.140 1.160 1.140 1.150 72,000 82,830 1.1504 1.042 1.042 1.060 1.042 1.051 78,792 1.0512 -0.87%
2026-06-08 0 1.150 1.140 1.160 1.130 1.150 49,000 56,150 1.1459 1.051 1.042 1.060 1.033 1.051 53,623 1.0471 0.00%
2026-06-05 0 1.150 1.150 1.180 1.150 1.170 39,000 45,590 1.1690 1.051 1.051 1.078 1.051 1.069 42,679 1.0682 0.00%
2026-06-04 0 1.150 1.140 1.160 1.150 1.170 116,000 134,470 1.1592 1.051 1.042 1.060 1.051 1.069 126,943 1.0593 0.00%
2026-06-03 0 1.150 1.150 1.160 1.140 1.170 97,000 112,120 1.1559 1.051 1.051 1.060 1.042 1.069 106,151 1.0562 -0.86%
2026-06-02 0 1.160 1.150 1.160 1.140 1.160 86,000 98,220 1.1421 1.060 1.051 1.060 1.042 1.060 94,113 1.0436 1.75%
2026-06-01 0 1.140 1.140 1.160 1.140 1.170 22,010 25,591 1.1627 1.042 1.042 1.060 1.042 1.069 24,086 1.0625 -0.87%
2026-05-29 0 1.150 1.140 1.150 1.140 1.160 152,000 174,720 1.1495 1.051 1.042 1.051 1.042 1.060 166,340 1.0504 0.00%
2026-05-28 0 1.150 1.150 1.160 1.140 1.150 221,001 252,131 1.1409 1.051 1.051 1.060 1.042 1.051 241,850 1.0425 -2.54%
2026-05-27 0 1.180 1.150 1.180 1.180 1.180 75,000 88,500 1.1800 1.078 1.051 1.078 1.078 1.078 82,075 1.0783 2.61%
2026-05-26 0 1.150 1.150 1.160 1.150 1.180 138,000 159,790 1.1579 1.051 1.051 1.060 1.051 1.078 151,019 1.0581 -2.54%
2026-05-22 0 1.180 1.160 1.180 - - 0 0 - 1.078 1.060 1.078 - - 0 - 0.00%
2026-05-21 0 1.180 1.160 1.180 - - 0 0 - 1.078 1.060 1.078 - - 0 - 0.00%
2026-05-20 0 1.180 1.160 1.180 1.140 1.180 127,000 149,100 1.1740 1.078 1.060 1.078 1.042 1.078 138,981 1.0728 2.61%
2026-05-19 0 1.150 1.140 1.160 - - 0 0 - 1.051 1.042 1.060 - - 0 - 0.00%
2026-05-18 0 1.150 1.140 1.160 1.140 1.160 77,000 87,990 1.1427 1.051 1.042 1.060 1.042 1.060 84,264 1.0442 -0.86%
2026-05-15 0 1.160 1.160 1.170 1.130 1.160 302,000 344,500 1.1407 1.060 1.060 1.069 1.033 1.060 330,491 1.0424 0.00%
2026-05-14 0 1.160 1.160 1.180 1.160 1.160 11,000 12,760 1.1600 1.060 1.060 1.078 1.060 1.060 12,038 1.0600 0.00%
2026-05-13 0 1.160 1.160 1.180 1.160 1.180 4,000 4,700 1.1750 1.060 1.060 1.078 1.060 1.078 4,377 1.0737 -1.69%
2026-05-12 0 1.180 1.150 1.190 - - 0 0 - 1.078 1.051 1.087 - - 0 - 0.00%
2026-05-11 0 1.180 1.180 1.190 1.160 1.180 90,000 106,150 1.1794 1.078 1.078 1.087 1.060 1.078 98,491 1.0778 0.00%
2026-05-08 0 1.180 1.170 1.180 1.160 1.180 134,000 156,230 1.1659 1.078 1.069 1.078 1.060 1.078 146,642 1.0654 0.00%
2026-05-07 0 1.180 1.160 1.180 1.160 1.180 7,000 8,140 1.1629 1.078 1.060 1.078 1.060 1.078 7,660 1.0626 1.72%
2026-05-06 0 1.160 1.160 1.180 1.160 1.180 23,000 26,840 1.1670 1.060 1.060 1.078 1.060 1.078 25,170 1.0664 0.00%
2026-05-05 0 1.160 1.160 1.170 1.150 1.160 9,000 10,430 1.1589 1.060 1.060 1.069 1.051 1.060 9,849 1.0590 0.00%
2026-05-04 0 1.160 1.160 1.190 1.160 1.160 5,000 5,800 1.1600 1.060 1.060 1.087 1.060 1.060 5,472 1.0600 0.87%
2026-04-30 0 1.150 1.150 1.190 1.150 1.190 12,000 13,840 1.1533 1.051 1.051 1.087 1.051 1.087 13,132 1.0539 -2.54%
2026-04-29 0 1.180 1.150 1.190 - - 0 0 - 1.078 1.051 1.087 - - 0 - 0.00%
2026-04-28 0 1.180 1.160 1.190 1.160 1.200 148,000 173,180 1.1701 1.078 1.060 1.087 1.060 1.097 161,962 1.0693 -1.67%
2026-04-27 0 1.200 1.160 1.200 1.200 1.200 90,000 108,000 1.2000 1.097 1.060 1.097 1.097 1.097 98,491 1.0966 2.56%
2026-04-24 0 1.170 1.170 1.190 1.150 1.190 5,000 5,870 1.1740 1.069 1.069 1.087 1.051 1.087 5,472 1.0728 -1.68%
2026-04-23 0 1.190 1.170 1.190 1.160 1.200 103,000 121,980 1.1843 1.087 1.069 1.087 1.060 1.097 112,717 1.0822 2.59%
2026-04-22 0 1.160 1.160 1.180 1.150 1.170 25,000 28,990 1.1596 1.060 1.060 1.078 1.051 1.069 27,358 1.0596 -0.85%
2026-04-21 0 1.170 1.150 1.180 - - 0 0 - 1.069 1.051 1.078 - - 0 - 0.00%
2026-04-20 0 1.170 1.150 1.180 1.110 1.170 131,000 150,870 1.1517 1.069 1.051 1.078 1.014 1.069 143,358 1.0524 1.74%
2026-04-17 0 1.150 1.150 1.160 1.130 1.160 103,000 117,780 1.1435 1.051 1.051 1.060 1.033 1.060 112,717 1.0449 1.77%
2026-04-16 0 1.130 1.130 1.150 1.130 1.130 24,000 27,120 1.1300 1.033 1.033 1.051 1.033 1.033 26,264 1.0326 -1.74%
2026-04-15 0 1.150 1.140 1.170 1.130 1.160 248,000 285,640 1.1518 1.051 1.042 1.069 1.033 1.060 271,396 1.0525 0.88%
2026-04-14 0 1.140 1.120 1.150 1.100 1.230 1,263,000 1,438,630 1.1391 1.042 1.023 1.051 1.005 1.124 1,382,151 1.0409 -7.32%
2026-04-13 0 1.230 1.220 1.230 1.190 1.230 107,000 131,190 1.2261 1.124 1.115 1.124 1.087 1.124 117,094 1.1204 0.00%
2026-04-10 0 1.230 1.200 1.230 1.190 1.240 46,000 56,420 1.2265 1.124 1.097 1.124 1.087 1.133 50,340 1.1208 0.00%
2026-04-09 0 1.230 1.210 1.240 1.160 1.230 288,000 342,960 1.1908 1.124 1.106 1.133 1.060 1.124 315,170 1.0882 6.03%
2026-04-08 0 1.160 1.160 1.170 1.140 1.160 25,000 28,940 1.1576 1.060 1.060 1.069 1.042 1.060 27,358 1.0578 1.75%
2026-04-02 0 1.140 1.140 1.160 1.130 1.170 84,000 97,200 1.1571 1.042 1.042 1.060 1.033 1.069 91,925 1.0574 -0.87%
2026-04-01 0 1.150 1.150 1.160 1.130 1.170 180,000 207,960 1.1553 1.051 1.051 1.060 1.033 1.069 196,981 1.0557 1.77%
2026-03-31 0 1.130 1.100 1.130 1.080 1.140 420,000 466,320 1.1103 1.033 1.005 1.033 0.987 1.042 459,623 1.0146 -1.74%
2026-03-30 0 1.150 1.150 1.180 1.080 1.200 509,000 582,230 1.1439 1.051 1.051 1.078 0.987 1.097 557,019 1.0453 1.77%
2026-03-27 0 1.130 1.120 1.140 1.110 1.160 320,000 362,490 1.1328 1.033 1.023 1.042 1.014 1.060 350,189 1.0351 -0.88%
2026-03-26 0 1.140 1.110 1.140 1.040 1.350 2,333,000 2,818,830 1.2082 1.042 1.014 1.042 0.950 1.234 2,553,094 1.1041 25.27%
2026-03-25 0 0.910 0.880 0.950 - - 0 0 - 0.832 0.804 0.868 - - 0 - 0.00%
2026-03-24 0 0.910 0.880 0.910 - - 0 0 - 0.832 0.804 0.832 - - 0 - 0.00%
2026-03-23 0 0.910 0.870 0.910 0.860 0.910 94,000 83,600 0.8894 0.832 0.795 0.832 0.786 0.832 102,868 0.8127 0.00%
2026-03-20 0 0.910 0.880 0.920 0.870 0.910 33,000 29,010 0.8791 0.832 0.804 0.841 0.795 0.832 36,113 0.8033 -1.09%
2026-03-19 0 0.920 0.900 0.920 - - 0 0 - 0.841 0.822 0.841 - - 0 - 0.00%
2026-03-18 0 0.920 0.900 0.920 - - 0 0 - 0.841 0.822 0.841 - - 0 - 0.00%
2026-03-17 0 0.920 0.920 0.940 0.890 0.930 70,000 64,390 0.9199 0.841 0.841 0.859 0.813 0.850 76,604 0.8406 1.10%
2026-03-16 0 0.910 0.900 0.910 0.900 0.910 5,000 4,530 0.9060 0.832 0.822 0.832 0.822 0.832 5,472 0.8279 -1.09%
2026-03-13 0 0.920 0.890 0.920 0.870 0.920 63,000 56,550 0.8976 0.841 0.813 0.841 0.795 0.841 68,943 0.8202 2.22%
2026-03-12 0 0.900 0.880 0.900 0.900 0.920 162,000 147,140 0.9083 0.822 0.804 0.822 0.822 0.841 177,283 0.8300 1.12%
2026-03-11 0 0.890 0.890 0.910 0.880 0.940 81,000 73,750 0.9105 0.813 0.813 0.832 0.804 0.859 88,642 0.8320 -3.26%
2026-03-10 0 0.920 0.910 0.930 0.880 0.920 59,000 54,050 0.9161 0.841 0.832 0.850 0.804 0.841 64,566 0.8371 1.10%
2026-03-09 0 0.910 0.900 0.920 0.870 0.930 245,000 218,050 0.8900 0.832 0.822 0.841 0.795 0.850 268,113 0.8133 -3.19%
2026-03-06 0 0.940 0.940 0.950 0.920 0.950 144,000 133,980 0.9304 0.859 0.859 0.868 0.841 0.868 157,585 0.8502 0.00%
2026-03-05 0 0.940 0.940 0.950 0.930 0.990 411,000 393,040 0.9563 0.859 0.859 0.868 0.850 0.905 449,774 0.8739 -6.00%
2026-03-04 0 1.000 0.940 0.990 0.960 0.970 73,000 70,650 0.9678 0.914 0.859 0.905 0.877 0.886 79,887 0.8844 0.00%
2026-03-03 0 1.000 0.960 1.000 0.960 1.000 16,000 15,900 0.9938 0.914 0.877 0.914 0.877 0.914 17,509 0.9081 -0.99%
2026-03-02 0 1.010 0.970 1.010 - - 0 0 - 0.923 0.886 0.923 - - 0 - 0.00%
2026-02-27 0 1.010 0.980 1.040 1.000 1.010 5,000 5,010 1.0020 0.923 0.896 0.950 0.914 0.923 5,472 0.9156 0.00%
2026-02-26 0 1.010 0.960 1.010 0.960 1.010 10,000 9,940 0.9940 0.923 0.877 0.923 0.877 0.923 10,943 0.9083 2.02%
2026-02-25 0 0.990 0.970 0.990 0.960 0.990 15,000 14,710 0.9807 0.905 0.886 0.905 0.877 0.905 16,415 0.8961 0.00%
2026-02-24 0 0.990 0.960 0.990 0.960 1.000 62,000 60,050 0.9685 0.905 0.877 0.905 0.877 0.914 67,849 0.8851 1.02%
2026-02-23 0 0.980 0.960 0.990 0.980 0.980 31,000 30,380 0.9800 0.896 0.877 0.905 0.896 0.896 33,925 0.8955 0.00%
2026-02-20 0 0.980 0.970 0.990 0.980 1.000 233,000 229,460 0.9848 0.896 0.886 0.905 0.896 0.914 254,981 0.8999 -2.00%
2026-02-16 0 1.000 0.980 1.000 - - 10,000 9,800 0.9800 0.914 0.896 0.914 - - 10,943 0.8955 0.00%
2026-02-13 0 1.000 0.980 1.000 1.000 1.010 66,000 66,070 1.0011 0.914 0.896 0.914 0.914 0.923 72,226 0.9148 -3.85%
2026-02-12 0 1.040 1.010 1.040 1.000 1.080 149,000 152,300 1.0221 0.950 0.923 0.950 0.914 0.987 163,057 0.9340 1.96%
2026-02-11 0 1.020 0.970 1.020 - - 0 0 - 0.932 0.886 0.932 - - 0 - 0.00%
2026-02-10 0 1.020 0.970 1.020 1.000 1.020 18,000 18,110 1.0061 0.932 0.886 0.932 0.914 0.932 19,698 0.9194 0.00%
2026-02-09 0 1.020 0.980 1.020 - - 0 0 - 0.932 0.896 0.932 - - 0 - 0.00%
2026-02-06 0 1.020 0.980 1.020 1.000 1.050 175,000 175,930 1.0053 0.932 0.896 0.932 0.914 0.959 191,509 0.9186 -3.77%
2026-02-05 0 1.060 1.020 1.060 - - 1,000 1,050 1.0500 0.969 0.932 0.969 - - 1,094 0.9595 0.00%
2026-02-04 0 1.060 1.010 1.060 0.980 1.080 293,000 295,310 1.0079 0.969 0.923 0.969 0.896 0.987 320,642 0.9210 2.91%
2026-02-03 0 1.030 0.990 1.030 1.000 1.030 72,000 72,070 1.0010 0.941 0.905 0.941 0.914 0.941 78,792 0.9147 -0.96%
2026-02-02 0 1.040 1.020 1.040 1.030 1.050 21,000 21,600 1.0286 0.950 0.932 0.950 0.941 0.959 22,981 0.9399 -0.95%
2026-01-30 0 1.050 1.030 1.050 1.000 1.050 65,000 66,990 1.0306 0.959 0.941 0.959 0.914 0.959 71,132 0.9418 -1.87%
2026-01-29 0 1.070 1.040 1.070 - - 0 0 - 0.978 0.950 0.978 - - 0 - -0.93%
2026-01-28 0 1.080 1.030 1.080 1.030 1.080 17,000 18,020 1.0600 0.987 0.941 0.987 0.941 0.987 18,604 0.9686 1.89%
2026-01-27 0 1.060 1.030 1.060 1.030 1.070 4,000 4,210 1.0525 0.969 0.941 0.969 0.941 0.978 4,377 0.9618 0.00%
2026-01-26 0 1.060 1.040 1.060 1.020 1.090 135,000 141,820 1.0505 0.969 0.950 0.969 0.932 0.996 147,736 0.9600 -1.85%
2026-01-23 0 1.080 1.080 1.090 1.050 1.050 2,000 2,130 1.0650 0.987 0.987 0.996 0.959 0.959 2,189 0.9732 0.00%
2026-01-22 0 1.080 1.040 1.090 1.080 1.080 10,000 10,800 1.0800 0.987 0.950 0.996 0.987 0.987 10,943 0.9869 0.93%
2026-01-21 0 1.070 1.040 1.070 - - 0 0 - 0.978 0.950 0.978 - - 0 - 0.00%
2026-01-20 0 1.070 1.040 1.070 - - 0 0 - 0.978 0.950 0.978 - - 0 - 0.00%
2026-01-19 0 1.070 1.040 1.070 1.040 1.080 30,000 31,680 1.0560 0.978 0.950 0.978 0.950 0.987 32,830 0.9650 -2.73%
2026-01-16 0 1.100 1.050 1.100 1.010 1.150 89,000 94,610 1.0630 1.005 0.959 1.005 0.923 1.051 97,396 0.9714 3.77%
2026-01-15 0 1.060 1.030 1.060 1.040 1.100 56,000 59,540 1.0632 0.969 0.941 0.969 0.950 1.005 61,283 0.9716 0.00%
2026-01-14 0 1.060 1.030 1.060 - - 0 0 - 0.969 0.941 0.969 - - 0 - 0.00%
2026-01-13 0 1.060 1.030 1.060 1.030 1.080 24,000 25,210 1.0504 0.969 0.941 0.969 0.941 0.987 26,264 0.9599 0.00%
2026-01-09 0 1.060 1.020 1.060 1.020 1.060 30,000 30,950 1.0317 0.969 0.932 0.969 0.932 0.969 32,830 0.9427 0.95%
2026-01-08 0 1.050 1.030 1.050 1.040 1.080 63,000 65,620 1.0416 0.959 0.941 0.959 0.950 0.987 68,943 0.9518 -1.87%
2026-01-07 0 1.070 1.040 1.070 1.020 1.070 160,000 165,920 1.0370 0.978 0.950 0.978 0.932 0.978 175,094 0.9476 -0.93%
2026-01-06 0 1.080 1.010 1.080 1.040 1.080 35,000 37,400 1.0686 0.987 0.923 0.987 0.950 0.987 38,302 0.9765 0.00%
2026-01-05 0 1.080 1.040 1.080 1.030 1.120 91,000 97,680 1.0734 0.987 0.950 0.987 0.941 1.023 99,585 0.9809 1.89%
2025-12-31 0 1.060 1.000 1.070 0.990 1.060 42,000 42,240 1.0057 0.969 0.914 0.978 0.905 0.969 45,962 0.9190 3.92%
2025-12-30 0 1.020 1.000 1.020 0.980 1.110 167,000 168,770 1.0106 0.932 0.914 0.932 0.896 1.014 182,755 0.9235 -4.67%
2025-12-29 0 1.070 1.020 1.070 1.000 1.080 38,000 40,090 1.0550 0.978 0.932 0.978 0.914 0.987 41,585 0.9641 -3.60%
2025-12-24 0 1.110 1.060 1.110 1.110 1.110 2,000 2,220 1.1100 1.014 0.969 1.014 1.014 1.014 2,189 1.0143 0.00%
2025-12-23 0 1.110 1.060 1.110 - - 0 0 - 1.014 0.969 1.014 - - 0 - -0.89%
2025-12-22 0 1.120 1.060 1.120 - - 0 0 - 1.023 0.969 1.023 - - 0 - 0.00%
2025-12-19 0 1.120 1.060 1.120 - - 0 0 - 1.023 0.969 1.023 - - 0 - 0.00%
2025-12-18 0 1.120 1.060 1.120 - - 0 0 - 1.023 0.969 1.023 - - 0 - -1.75%
2025-12-17 0 1.140 1.050 1.140 1.050 1.140 9,000 9,840 1.0933 1.042 0.959 1.042 0.959 1.042 9,849 0.9991 4.59%
2025-12-16 0 1.090 1.060 1.090 1.060 1.130 14,000 15,230 1.0879 0.996 0.969 0.996 0.969 1.033 15,321 0.9941 0.00%
2025-12-15 0 1.090 1.030 1.090 1.040 1.110 13,000 13,750 1.0577 0.996 0.941 0.996 0.950 1.014 14,226 0.9665 0.93%
2025-12-12 0 1.080 1.060 1.080 1.060 1.180 316,000 348,030 1.1014 0.987 0.969 0.987 0.969 1.078 345,811 1.0064 -8.47%
2025-12-11 0 1.180 1.130 1.180 1.100 1.180 19,000 21,410 1.1268 1.078 1.033 1.078 1.005 1.078 20,792 1.0297 0.85%
2025-12-10 0 1.170 1.130 1.170 - - 0 0 - 1.069 1.033 1.069 - - 0 - 0.00%
2025-12-09 0 1.170 1.130 1.170 1.130 1.170 15,000 17,250 1.1500 1.069 1.033 1.069 1.033 1.069 16,415 1.0509 -0.85%
2025-12-08 0 1.180 1.120 1.180 1.120 1.180 72,000 83,710 1.1626 1.078 1.023 1.078 1.023 1.078 78,792 1.0624 0.85%
2025-12-05 0 1.170 1.120 1.170 1.100 1.170 68,000 77,780 1.1438 1.069 1.023 1.069 1.005 1.069 74,415 1.0452 0.00%
2025-12-04 0 1.170 1.120 1.170 1.120 1.170 4,000 4,620 1.1550 1.069 1.023 1.069 1.023 1.069 4,377 1.0554 0.86%
2025-12-03 0 1.160 1.120 1.160 - - 0 0 - 1.060 1.023 1.060 - - 0 - -0.85%
2025-12-02 0 1.170 1.120 1.170 1.120 1.170 6,000 6,960 1.1600 1.069 1.023 1.069 1.023 1.069 6,566 1.0600 0.00%
2025-12-01 0 1.170 1.120 1.170 - - 0 0 - 1.069 1.023 1.069 - - 0 - 0.00%
2025-11-28 0 1.170 1.120 1.170 - - 0 0 - 1.069 1.023 1.069 - - 0 - 0.00%
2025-11-27 0 1.170 1.120 1.170 - - 0 0 - 1.069 1.023 1.069 - - 0 - 0.00%
2025-11-26 0 1.170 1.120 1.170 - - 0 0 - 1.069 1.023 1.069 - - 0 - 0.00%
2025-11-25 0 1.170 1.120 1.170 1.120 1.170 28,000 31,970 1.1418 1.069 1.023 1.069 1.023 1.069 30,642 1.0434 1.74%
2025-11-24 0 1.150 1.120 1.150 1.120 1.150 15,000 16,950 1.1300 1.051 1.023 1.051 1.023 1.051 16,415 1.0326 -2.54%
2025-11-21 0 1.180 1.120 1.180 1.100 1.190 159,000 177,630 1.1172 1.078 1.023 1.078 1.005 1.087 174,000 1.0209 0.85%
2025-11-20 0 1.170 1.110 1.170 1.100 1.170 59,000 67,280 1.1403 1.069 1.014 1.069 1.005 1.069 64,566 1.0420 1.74%
2025-11-19 0 1.150 1.110 1.150 1.110 1.170 44,000 49,460 1.1241 1.051 1.014 1.051 1.014 1.069 48,151 1.0272 0.00%
2025-11-18 0 1.150 1.110 1.150 1.080 1.200 197,000 220,000 1.1168 1.051 1.014 1.051 0.987 1.097 215,585 1.0205 0.00%
2025-11-17 0 1.150 1.050 1.150 - - 0 0 - 1.051 0.959 1.051 - - 0 - 0.00%
2025-11-14 0 1.150 1.060 1.150 1.070 1.150 36,000 41,040 1.1400 1.051 0.969 1.051 0.978 1.051 39,396 1.0417 0.00%
2025-11-13 0 1.150 1.060 1.150 1.050 1.180 88,000 98,540 1.1198 1.051 0.969 1.051 0.959 1.078 96,302 1.0232 4.55%
2025-11-12 0 1.100 1.050 1.100 - - 0 0 - 1.005 0.959 1.005 - - 0 - 0.00%
2025-11-11 0 1.100 1.050 1.100 1.060 1.100 34,000 36,840 1.0835 1.005 0.959 1.005 0.969 1.005 37,208 0.9901 0.00%
2025-11-10 0 1.100 1.040 1.100 1.030 1.100 95,000 101,660 1.0701 1.005 0.950 1.005 0.941 1.005 103,962 0.9779 1.85%
2025-11-07 0 1.080 1.020 1.080 - - 0 0 - 0.987 0.932 0.987 - - 0 - 0.00%
2025-11-06 0 1.080 1.050 1.080 1.020 1.100 71,000 75,520 1.0637 0.987 0.959 0.987 0.932 1.005 77,698 0.9720 1.89%
2025-11-05 0 1.060 1.050 1.060 1.020 1.060 5,000 5,250 1.0500 0.969 0.959 0.969 0.932 0.969 5,472 0.9595 0.00%
2025-11-04 0 1.060 1.000 1.060 - - 0 0 - 0.969 0.914 0.969 - - 0 - 0.00%
2025-11-03 0 1.060 1.000 1.060 1.010 1.060 28,000 28,970 1.0346 0.969 0.914 0.969 0.923 0.969 30,642 0.9454 0.00%
2025-10-31 0 1.060 1.030 1.060 1.060 1.060 2,000 2,120 1.0600 0.969 0.941 0.969 0.969 0.969 2,189 0.9686 0.00%
2025-10-30 0 1.060 1.000 1.060 1.000 1.060 10,000 10,380 1.0380 0.969 0.914 0.969 0.914 0.969 10,943 0.9485 0.95%
2025-10-28 0 1.050 1.000 1.050 - - 0 0 - 0.959 0.914 0.959 - - 0 - 0.00%
2025-10-27 0 1.050 1.010 1.050 1.000 1.100 51,000 52,410 1.0276 0.959 0.923 0.959 0.914 1.005 55,811 0.9391 3.96%
2025-10-24 0 1.010 0.990 1.010 0.990 1.020 98,000 98,210 1.0021 0.923 0.905 0.923 0.905 0.932 107,245 0.9158 -1.94%
2025-10-23 0 1.030 1.020 1.030 0.990 1.060 87,000 87,760 1.0087 0.941 0.932 0.941 0.905 0.969 95,208 0.9218 0.98%
2025-10-22 0 1.020 0.990 1.020 0.990 1.040 172,000 173,940 1.0113 0.932 0.905 0.932 0.905 0.950 188,226 0.9241 0.00%
2025-10-21 0 1.020 1.000 1.020 0.990 1.020 40,000 40,180 1.0045 0.932 0.914 0.932 0.905 0.932 43,774 0.9179 -0.97%
2025-10-20 0 1.030 0.990 1.030 - - 0 0 - 0.941 0.905 0.941 - - 0 - 0.00%
2025-10-17 0 1.030 0.990 1.030 0.980 1.030 62,000 61,900 0.9984 0.941 0.905 0.941 0.896 0.941 67,849 0.9123 0.00%
2025-10-16 0 1.030 1.020 1.030 0.950 1.030 59,000 58,660 0.9942 0.941 0.932 0.941 0.868 0.941 64,566 0.9085 0.00%
2025-10-15 0 1.030 0.950 1.030 - - 0 0 - 0.941 0.868 0.941 - - 0 - 0.00%
2025-10-14 0 1.030 0.950 1.030 - - 0 0 - 0.941 0.868 0.941 - - 0 - 0.00%
2025-10-13 0 1.030 0.980 1.030 0.980 1.030 62,000 62,460 1.0074 0.941 0.896 0.941 0.896 0.941 67,849 0.9206 1.98%
2025-10-10 0 1.010 1.010 1.030 1.000 1.030 56,000 56,360 1.0064 0.923 0.923 0.941 0.914 0.941 61,283 0.9197 0.00%
2025-10-09 0 1.010 1.010 1.030 1.010 1.030 64,000 64,780 1.0122 0.923 0.923 0.941 0.923 0.941 70,038 0.9249 -2.88%
2025-10-08 0 1.040 1.010 1.040 1.010 1.040 30,000 30,520 1.0173 0.950 0.923 0.950 0.923 0.950 32,830 0.9296 0.00%
2025-10-06 0 1.040 1.010 1.040 1.010 1.040 29,000 29,360 1.0124 0.950 0.923 0.950 0.923 0.950 31,736 0.9251 0.00%
2025-10-03 0 1.040 1.010 1.040 1.010 1.040 25,000 25,350 1.0140 0.950 0.923 0.950 0.923 0.950 27,358 0.9266 0.00%
2025-10-02 0 1.040 1.010 1.040 1.000 1.040 35,000 35,750 1.0214 0.950 0.923 0.950 0.914 0.950 38,302 0.9334 1.96%
2025-09-30 0 1.020 0.990 1.020 0.980 1.050 75,000 76,650 1.0220 0.932 0.905 0.932 0.896 0.959 82,075 0.9339 -1.92%
2025-09-29 0 1.040 0.960 1.040 1.010 1.040 9,000 9,130 1.0144 0.950 0.877 0.950 0.923 0.950 9,849 0.9270 -1.89%
2025-09-26 0 1.060 1.020 1.060 - - 0 0 - 0.969 0.932 0.969 - - 0 - 0.00%
2025-09-25 0 1.060 1.010 1.060 1.010 1.080 4,000 4,230 1.0575 0.969 0.923 0.969 0.923 0.987 4,377 0.9663 0.95%
2025-09-24 0 1.050 1.010 1.050 - - 0 0 - 0.959 0.923 0.959 - - 0 - 0.00%
2025-09-23 0 1.050 1.010 1.050 - - 0 0 - 0.959 0.923 0.959 - - 0 - -0.94%
2025-09-22 0 1.060 1.010 1.060 1.010 1.070 5,000 5,280 1.0560 0.969 0.923 0.969 0.923 0.978 5,472 0.9650 1.92%
2025-09-19 0 1.040 1.040 1.060 - - 0 0 - 0.950 0.950 0.969 - - 0 - 2.97%
2025-09-18 0 1.010 1.010 1.070 1.010 1.070 8,000 8,400 1.0500 0.923 0.923 0.978 0.923 0.978 8,755 0.9595 -4.72%
2025-09-17 0 1.060 1.000 1.060 1.050 1.120 118,000 127,430 1.0799 0.969 0.914 0.969 0.959 1.023 129,132 0.9868 0.95%
2025-09-16 0 1.050 0.960 1.050 - - 0 0 - 0.959 0.877 0.959 - - 0 - 0.00%
2025-09-15 0 1.050 1.000 1.050 0.940 1.070 192,000 189,230 0.9856 0.959 0.914 0.959 0.859 0.978 210,113 0.9006 5.00%
2025-09-12 0 1.000 0.970 1.000 1.000 1.000 3,000 3,000 1.0000 0.914 0.886 0.914 0.914 0.914 3,283 0.9138 2.04%
2025-09-11 0 0.980 0.980 0.990 0.950 1.000 344,000 329,430 0.9576 0.896 0.896 0.905 0.868 0.914 376,453 0.8751 -2.00%
2025-09-10 0 1.050 0.990 1.050 0.980 1.050 158,000 157,570 0.9973 0.914 0.862 0.914 0.853 0.914 181,551 0.8679 8.25%
2025-09-09 0 0.970 0.970 0.980 0.970 1.010 325,000 318,590 0.9803 0.844 0.844 0.853 0.844 0.879 373,443 0.8531 -3.96%
2025-09-08 0 1.010 0.990 1.010 1.010 1.010 14,000 14,140 1.0100 0.879 0.862 0.879 0.879 0.879 16,087 0.8790 1.00%
2025-09-05 0 1.000 0.980 1.010 0.970 1.010 43,000 41,790 0.9719 0.870 0.853 0.879 0.844 0.879 49,409 0.8458 3.09%
2025-09-04 0 0.970 0.970 0.980 0.950 0.970 82,000 79,060 0.9641 0.844 0.844 0.853 0.827 0.844 94,223 0.8391 0.00%
2025-09-03 0 0.970 0.970 0.980 0.970 0.980 36,000 34,930 0.9703 0.844 0.844 0.853 0.844 0.853 41,366 0.8444 -1.02%
2025-09-02 0 0.980 0.970 0.990 0.970 0.990 270,000 264,340 0.9790 0.853 0.844 0.862 0.844 0.862 310,245 0.8520 -2.00%
2025-09-01 0 1.000 0.990 1.000 1.000 1.020 428,000 430,100 1.0049 0.870 0.862 0.870 0.870 0.888 491,796 0.8745 -5.66%
2025-08-29 0 1.060 1.060 1.110 1.050 1.120 52,000 57,420 1.1042 0.922 0.922 0.966 0.914 0.975 59,751 0.9610 0.95%
2025-08-28 0 1.050 1.030 1.050 1.020 1.050 600,000 629,970 1.0500 0.914 0.896 0.914 0.888 0.914 689,434 0.9137 -0.94%
2025-08-27 0 1.060 1.060 1.070 1.050 1.060 15,000 15,880 1.0587 0.922 0.922 0.931 0.914 0.922 17,236 0.9213 0.95%
2025-08-26 0 1.050 1.020 1.050 - - 0 0 - 0.914 0.888 0.914 - - 0 - 0.00%
2025-08-25 0 1.050 1.030 1.050 1.050 1.050 72,000 74,370 1.0329 0.914 0.896 0.914 0.914 0.914 82,732 0.8989 2.94%
2025-08-22 0 1.020 1.020 1.050 - - 0 0 - 0.888 0.888 0.914 - - 0 - 0.00%
2025-08-21 0 1.020 1.020 1.050 1.020 1.050 131,000 137,140 1.0469 0.888 0.888 0.914 0.888 0.914 150,526 0.9111 -2.86%
2025-08-20 0 1.050 1.050 1.100 - - 0 0 - 0.914 0.914 0.957 - - 0 - 0.00%
2025-08-19 0 1.050 1.050 1.100 1.050 1.060 11,000 11,650 1.0591 0.914 0.914 0.957 0.914 0.922 12,640 0.9217 -0.94%
2025-08-18 0 1.060 1.060 1.100 - - 100 111 1.1100 0.922 0.922 0.957 - - 115 0.9660 0.95%
2025-08-15 0 1.050 1.050 1.120 1.050 1.120 4,000 4,330 1.0825 0.914 0.914 0.975 0.914 0.975 4,596 0.9421 -5.41%
2025-08-14 0 1.110 1.070 1.120 - - 0 0 - 0.966 0.931 0.975 - - 0 - 0.00%
2025-08-13 0 1.110 1.060 1.110 1.050 1.110 41,000 43,870 1.0700 0.966 0.922 0.966 0.914 0.966 47,111 0.9312 2.78%
2025-08-12 0 1.080 1.040 1.080 1.080 1.080 10,000 10,800 1.0800 0.940 0.905 0.940 0.940 0.940 11,491 0.9399 0.00%
2025-08-11 0 1.080 1.040 1.080 - - 0 0 - 0.940 0.905 0.940 - - 0 - 0.00%
2025-08-08 0 1.080 1.050 1.080 1.040 1.080 55,000 57,830 1.0515 0.940 0.914 0.940 0.905 0.940 63,198 0.9151 4.85%
2025-08-07 0 1.030 1.030 1.040 1.020 1.030 70,000 71,640 1.0234 0.896 0.896 0.905 0.888 0.896 80,434 0.8907 0.98%
2025-08-06 0 1.020 1.010 1.020 1.010 1.020 20,000 20,240 1.0120 0.888 0.879 0.888 0.879 0.888 22,981 0.8807 0.99%
2025-08-05 0 1.010 0.990 1.010 1.010 1.010 1,000 1,010 1.0100 0.879 0.862 0.879 0.879 0.879 1,149 0.8790 2.02%
2025-08-04 0 0.990 0.980 1.010 - - 0 0 - 0.862 0.853 0.879 - - 0 - 0.00%
2025-08-01 0 0.990 0.980 1.010 0.990 0.990 30,000 29,700 0.9900 0.862 0.853 0.879 0.862 0.862 34,472 0.8616 0.00%
2025-07-31 0 0.990 0.990 1.010 0.990 0.990 27,000 26,730 0.9900 0.862 0.862 0.879 0.862 0.862 31,025 0.8616 0.00%
2025-07-30 0 0.990 0.980 0.990 0.990 1.000 85,000 84,170 0.9902 0.862 0.853 0.862 0.862 0.870 97,670 0.8618 -1.98%
2025-07-29 0 1.010 1.000 1.010 1.010 1.010 100,000 101,000 1.0100 0.879 0.870 0.879 0.879 0.879 114,906 0.8790 0.00%
2025-07-28 0 1.010 0.990 1.020 1.010 1.010 3,000 3,030 1.0100 0.879 0.862 0.888 0.879 0.879 3,447 0.8790 0.00%
2025-07-25 0 1.010 0.990 1.020 0.980 1.020 144,000 143,910 0.9994 0.879 0.862 0.888 0.853 0.888 165,464 0.8697 -0.98%
2025-07-24 0 1.020 1.010 1.020 1.020 1.030 70,000 71,700 1.0243 0.888 0.879 0.888 0.888 0.896 80,434 0.8914 -1.92%
2025-07-23 0 1.040 1.040 1.080 1.020 1.020 7,000 7,140 1.0200 0.905 0.905 0.940 0.888 0.888 8,043 0.8877 0.97%
2025-07-22 0 1.030 1.030 1.040 1.030 1.050 173,000 180,090 1.0410 0.896 0.896 0.905 0.896 0.914 198,787 0.9059 -0.96%
2025-07-21 0 1.040 1.000 1.040 - - 0 0 - 0.905 0.870 0.905 - - 0 - 0.00%
2025-07-18 0 1.040 1.000 1.040 1.040 1.040 32,000 33,280 1.0400 0.905 0.870 0.905 0.905 0.905 36,770 0.9051 0.00%
2025-07-17 0 1.040 1.000 1.040 - - 0 0 - 0.905 0.870 0.905 - - 0 - 0.00%
2025-07-16 0 1.040 1.010 1.040 - - 0 0 - 0.905 0.879 0.905 - - 0 - 0.00%
2025-07-15 0 1.040 1.020 1.040 1.030 1.090 11,000 11,560 1.0509 0.905 0.888 0.905 0.896 0.949 12,640 0.9146 -0.95%
2025-07-14 0 1.050 1.050 1.090 1.030 1.050 3,000 3,110 1.0367 0.914 0.914 0.949 0.896 0.914 3,447 0.9022 2.94%
2025-07-11 0 1.020 1.020 1.090 1.010 1.070 3,000 3,100 1.0333 0.888 0.888 0.949 0.879 0.931 3,447 0.8993 -0.97%
2025-07-10 0 1.030 1.030 1.080 1.030 1.030 11,000 11,330 1.0300 0.896 0.896 0.940 0.896 0.896 12,640 0.8964 0.00%
2025-07-09 0 1.030 1.010 1.030 0.990 1.030 56,000 56,330 1.0059 0.896 0.879 0.896 0.862 0.896 64,347 0.8754 5.10%
2025-07-08 0 0.980 0.980 1.010 0.980 0.980 7,000 6,860 0.9800 0.853 0.853 0.879 0.853 0.853 8,043 0.8529 0.00%
2025-07-07 0 0.980 0.970 1.030 0.980 0.990 25,000 24,510 0.9804 0.853 0.844 0.896 0.853 0.862 28,726 0.8532 -2.00%
2025-07-04 0 1.000 0.990 1.010 - - 0 0 - 0.870 0.862 0.879 - - 0 - 0.00%
2025-07-03 0 1.000 0.990 1.020 - - 0 0 - 0.870 0.862 0.888 - - 0 - 0.00%
2025-07-02 0 1.000 0.990 1.010 0.990 1.000 12,000 11,890 0.9908 0.870 0.862 0.879 0.862 0.870 13,789 0.8623 2.04%
2025-06-30 0 0.980 0.970 0.990 0.980 0.980 6,000 5,880 0.9800 0.853 0.844 0.862 0.853 0.853 6,894 0.8529 0.00%
2025-06-27 0 0.980 0.970 1.010 0.970 1.010 7,000 7,030 1.0043 0.853 0.844 0.879 0.844 0.879 8,043 0.8740 0.00%
2025-06-26 0 0.980 0.980 1.000 0.980 1.010 24,000 23,650 0.9854 0.853 0.853 0.870 0.853 0.879 27,577 0.8576 -2.00%
2025-06-25 0 1.000 0.980 1.010 1.000 1.000 7,000 7,000 1.0000 0.870 0.853 0.879 0.870 0.870 8,043 0.8703 0.00%
2025-06-24 0 1.000 0.980 1.000 - - 0 0 - 0.870 0.853 0.870 - - 0 - 0.00%
2025-06-23 0 1.000 0.980 1.030 - - 0 0 - 0.870 0.853 0.896 - - 0 - 0.00%
2025-06-20 0 1.000 0.990 1.000 - - 0 0 - 0.870 0.862 0.870 - - 0 - 0.00%
2025-06-19 0 1.000 0.980 1.030 - - 0 0 - 0.870 0.853 0.896 - - 0 - 0.00%
2025-06-18 0 1.000 0.980 1.000 0.990 1.000 28,000 27,950 0.9982 0.870 0.853 0.870 0.862 0.870 32,174 0.8687 -1.96%
2025-06-17 0 1.020 0.980 1.020 - - 0 0 - 0.888 0.853 0.888 - - 0 - 0.00%
2025-06-16 0 1.020 0.960 1.080 1.020 1.020 10,000 10,200 1.0200 0.888 0.835 0.940 0.888 0.888 11,491 0.8877 6.25%
2025-06-13 0 0.960 0.960 1.020 - - 0 0 - 0.835 0.835 0.888 - - 0 - 0.00%
2025-06-12 0 0.960 0.960 1.030 0.960 1.000 6,000 5,960 0.9933 0.835 0.835 0.896 0.835 0.870 6,894 0.8645 -4.00%
2025-06-11 0 1.000 0.950 1.000 0.930 1.000 17,000 16,920 0.9953 0.870 0.827 0.870 0.809 0.870 19,534 0.8662 7.53%
2025-06-10 0 0.930 0.930 0.960 0.930 0.960 51,000 48,930 0.9594 0.809 0.809 0.835 0.809 0.835 58,602 0.8350 0.00%
2025-06-09 0 1.030 1.030 1.110 1.030 1.030 10,000 10,300 1.0300 0.809 0.809 0.872 0.809 0.809 12,726 0.8094 0.98%
2025-06-06 0 1.020 1.020 1.130 - - 0 0 - 0.802 0.802 0.888 - - 0 - 0.00%
2025-06-05 0 1.020 1.010 1.090 1.020 1.090 2,000 2,110 1.0550 0.802 0.794 0.857 0.802 0.857 2,545 0.8290 -6.42%
2025-06-04 0 1.090 1.050 1.090 - - 0 0 - 0.857 0.825 0.857 - - 0 - 0.00%
2025-06-03 0 1.090 1.010 1.090 - - 0 0 - 0.857 0.794 0.857 - - 0 - 0.00%
2025-06-02 0 1.090 1.050 1.090 1.060 1.090 39,000 42,020 1.0774 0.857 0.825 0.857 0.833 0.857 49,632 0.8466 2.83%
2025-05-30 0 1.060 1.060 1.070 - - 0 0 - 0.833 0.833 0.841 - - 0 - 0.95%
2025-05-29 0 1.050 1.010 1.070 - - 0 0 - 0.825 0.794 0.841 - - 0 - 0.00%
2025-05-28 0 1.050 1.010 1.050 - - 0 0 - 0.825 0.794 0.825 - - 0 - 0.00%
2025-05-27 0 1.050 1.000 1.050 - - 0 0 - 0.825 0.786 0.825 - - 0 - 0.00%
2025-05-26 0 1.050 1.020 1.050 1.000 1.050 42,000 43,660 1.0395 0.825 0.802 0.825 0.786 0.825 53,450 0.8168 2.94%
2025-05-23 0 1.020 1.000 1.040 - - 0 0 - 0.802 0.786 0.817 - - 0 - 0.00%
2025-05-22 0 1.020 0.970 1.020 - - 0 0 - 0.802 0.762 0.802 - - 0 - 0.00%
2025-05-21 0 1.020 1.010 1.040 1.020 1.020 20,000 20,400 1.0200 0.802 0.794 0.817 0.802 0.802 25,452 0.8015 2.00%
2025-05-20 0 1.000 1.000 1.030 1.000 1.020 31,000 31,600 1.0194 0.786 0.786 0.809 0.786 0.802 39,451 0.8010 0.00%
2025-05-19 0 1.000 1.000 1.040 1.000 1.000 12,000 12,000 1.0000 0.786 0.786 0.817 0.786 0.786 15,271 0.7858 -0.99%
2025-05-16 0 1.010 0.980 1.030 - - 0 0 - 0.794 0.770 0.809 - - 0 - 0.00%
2025-05-15 0 1.010 1.010 1.040 0.990 1.030 21,000 21,590 1.0281 0.794 0.794 0.817 0.778 0.809 26,725 0.8079 -0.98%
2025-05-14 0 1.020 1.020 1.040 1.020 1.020 22,000 22,440 1.0200 0.802 0.802 0.817 0.802 0.802 27,997 0.8015 2.00%
2025-05-13 0 1.000 0.990 1.040 1.000 1.040 24,000 24,920 1.0383 0.786 0.778 0.817 0.786 0.817 30,543 0.8159 1.01%
2025-05-12 0 0.990 0.990 1.050 - - 0 0 - 0.778 0.778 0.825 - - 0 - 0.00%
2025-05-09 0 0.990 0.990 1.050 - - 0 0 - 0.778 0.778 0.825 - - 0 - 0.00%
2025-05-08 0 0.990 0.990 1.050 - - 0 0 - 0.778 0.778 0.825 - - 0 - 0.00%
2025-05-07 0 0.990 0.990 1.000 - - 0 0 - 0.778 0.778 0.786 - - 0 - 0.00%
2025-05-06 0 0.990 0.990 1.040 - - 0 0 - 0.778 0.778 0.817 - - 0 - 0.00%
2025-05-02 0 0.990 0.980 1.030 0.990 1.000 11,000 10,990 0.9991 0.778 0.770 0.809 0.778 0.786 13,999 0.7851 0.00%
2025-04-30 0 0.990 0.990 1.030 0.990 0.990 41,000 40,590 0.9900 0.778 0.778 0.809 0.778 0.778 52,177 0.7779 0.00%
2025-04-29 0 0.990 0.990 1.040 0.990 0.990 3,000 2,970 0.9900 0.778 0.778 0.817 0.778 0.778 3,818 0.7779 -1.00%
2025-04-28 0 1.000 0.990 1.010 0.980 1.010 133,000 131,910 0.9918 0.786 0.778 0.794 0.770 0.794 169,257 0.7793 2.04%
2025-04-25 0 0.980 0.980 1.000 0.970 0.970 60,000 58,400 0.9733 0.770 0.770 0.786 0.762 0.762 76,357 0.7648 1.03%
2025-04-24 0 0.970 0.970 0.990 - - 10,000 9,800 0.9800 0.762 0.762 0.778 - - 12,726 0.7701 0.00%
2025-04-23 0 0.970 0.960 0.970 0.960 0.970 21,000 20,360 0.9695 0.762 0.754 0.762 0.754 0.762 26,725 0.7618 0.00%
2025-04-22 0 0.970 0.970 1.000 0.960 0.970 87,000 84,380 0.9699 0.762 0.762 0.786 0.754 0.762 110,717 0.7621 0.00%
2025-04-17 0 0.970 0.970 1.010 - - 0 0 - 0.762 0.762 0.794 - - 0 - 0.00%
2025-04-16 0 0.970 0.960 1.000 0.970 1.000 11,000 10,970 0.9973 0.762 0.754 0.786 0.762 0.786 13,999 0.7836 -1.02%
2025-04-15 0 0.980 0.970 1.000 0.980 0.980 21,000 20,580 0.9800 0.770 0.762 0.786 0.770 0.770 26,725 0.7701 0.00%
2025-04-14 0 0.980 0.970 0.980 0.980 0.980 12,000 11,760 0.9800 0.770 0.762 0.770 0.770 0.770 15,271 0.7701 -2.00%
2025-04-11 0 1.000 0.970 1.000 - - 0 0 - 0.786 0.762 0.786 - - 0 - 0.00%
2025-04-10 0 1.000 0.990 1.000 1.000 1.000 40,000 39,860 0.9965 0.786 0.778 0.786 0.786 0.786 50,904 0.7830 1.01%
2025-04-09 0 0.990 0.970 1.050 - - 0 0 - 0.778 0.762 0.825 - - 0 - 0.00%
2025-04-08 0 0.990 0.970 1.010 0.990 0.990 18,000 17,820 0.9900 0.778 0.762 0.794 0.778 0.778 22,907 0.7779 0.00%
2025-04-07 0 0.990 0.970 1.020 0.990 0.990 65,000 64,350 0.9900 0.778 0.762 0.802 0.778 0.778 82,720 0.7779 -2.94%
2025-04-03 0 1.020 1.010 1.040 - - 0 0 - 0.802 0.794 0.817 - - 0 - 0.00%
2025-04-02 0 1.020 1.010 1.020 - - 0 0 - 0.802 0.794 0.802 - - 0 - 0.00%
2025-04-01 0 1.020 1.020 1.050 1.020 1.020 13,000 13,260 1.0200 0.802 0.802 0.825 0.802 0.802 16,544 0.8015 0.00%
2025-03-31 0 1.020 1.020 1.030 1.020 1.030 9,000 9,250 1.0278 0.802 0.802 0.809 0.802 0.809 11,453 0.8076 -1.92%
2025-03-28 0 1.040 1.010 1.040 1.040 1.040 51,000 53,040 1.0400 0.817 0.794 0.817 0.817 0.817 64,903 0.8172 0.00%
2025-03-27 0 1.040 0.990 1.040 1.030 1.040 26,000 26,840 1.0323 0.817 0.778 0.817 0.809 0.817 33,088 0.8112 2.97%
2025-03-26 0 1.010 1.000 1.040 1.000 1.030 45,000 46,320 1.0293 0.794 0.786 0.817 0.786 0.809 57,267 0.8088 -0.98%
2025-03-25 0 1.020 1.010 1.020 0.990 1.050 16,000 16,230 1.0144 0.802 0.794 0.802 0.778 0.825 20,362 0.7971 3.03%
2025-03-24 0 0.990 0.990 1.010 0.990 1.010 58,000 58,020 1.0003 0.778 0.778 0.794 0.778 0.794 73,811 0.7861 1.02%
2025-03-21 0 0.980 0.960 1.020 - - 0 0 - 0.770 0.754 0.802 - - 0 - 0.00%
2025-03-20 0 0.980 0.980 1.020 - - 0 0 - 0.770 0.770 0.802 - - 0 - 1.03%
2025-03-19 0 0.970 0.970 1.020 0.970 0.970 32,000 31,040 0.9700 0.762 0.762 0.802 0.762 0.762 40,724 0.7622 0.00%
2025-03-18 0 0.970 0.960 0.980 0.970 0.980 6,000 5,850 0.9750 0.762 0.754 0.770 0.762 0.770 7,636 0.7661 -2.02%
2025-03-17 0 0.990 0.960 1.020 - - 0 0 - 0.778 0.754 0.802 - - 0 - 0.00%
2025-03-14 0 0.990 0.950 1.020 - - 0 0 - 0.778 0.746 0.802 - - 0 - 0.00%
2025-03-13 0 0.990 0.960 1.020 0.970 0.990 22,000 21,760 0.9891 0.778 0.754 0.802 0.762 0.778 27,997 0.7772 0.00%
2025-03-12 0 0.990 0.970 0.990 0.980 1.000 143,000 140,670 0.9837 0.778 0.762 0.778 0.770 0.786 181,983 0.7730 -1.98%
2025-03-11 0 1.010 0.970 1.010 - - 0 0 - 0.794 0.762 0.794 - - 0 - -1.94%
2025-03-10 0 1.030 0.970 1.030 0.980 1.030 3,000 3,030 1.0100 0.809 0.762 0.809 0.770 0.809 3,818 0.7936 -0.96%
2025-03-07 0 1.040 0.980 1.040 0.970 1.050 14,000 14,620 1.0443 0.817 0.770 0.817 0.762 0.825 17,817 0.8206 6.12%
2025-03-06 0 0.980 0.950 0.980 - - 0 0 - 0.770 0.746 0.770 - - 0 - 0.00%
2025-03-05 0 0.980 0.950 0.990 0.950 0.980 16,000 15,510 0.9694 0.770 0.746 0.778 0.746 0.770 20,362 0.7617 -1.01%
2025-03-04 0 0.990 0.950 0.990 0.990 0.990 50,000 49,500 0.9900 0.778 0.746 0.778 0.778 0.778 63,631 0.7779 0.00%
2025-03-03 0 0.990 0.950 0.990 - - 0 0 - 0.778 0.746 0.778 - - 0 - 0.00%
2025-02-28 0 0.990 0.950 0.990 0.990 0.990 56,000 55,440 0.9900 0.778 0.746 0.778 0.778 0.778 71,266 0.7779 0.00%
2025-02-27 0 0.990 0.960 0.990 0.960 0.990 51,000 48,990 0.9606 0.778 0.754 0.778 0.754 0.778 64,903 0.7548 -1.00%
2025-02-26 0 1.000 0.960 1.000 - - 0 0 - 0.786 0.754 0.786 - - 0 - -1.96%
2025-02-25 0 1.020 0.960 1.020 - - 0 0 - 0.802 0.754 0.802 - - 0 - 0.00%
2025-02-24 0 1.020 0.980 1.020 0.970 1.020 205,000 202,140 0.9860 0.802 0.770 0.802 0.762 0.802 260,885 0.7748 -4.67%
2025-02-21 0 1.070 0.990 1.070 - - 0 0 - 0.841 0.778 0.841 - - 0 - 0.00%
2025-02-20 0 1.070 0.990 1.070 - - 0 0 - 0.841 0.778 0.841 - - 0 - 0.00%
2025-02-19 0 1.070 1.010 1.070 - - 0 0 - 0.841 0.794 0.841 - - 0 - -0.93%
2025-02-18 0 1.080 1.000 1.080 1.080 1.090 25,000 26,950 1.0780 0.849 0.786 0.849 0.849 0.857 31,815 0.8471 3.85%
2025-02-17 0 1.040 0.990 1.040 0.980 1.050 23,000 24,070 1.0465 0.817 0.778 0.817 0.770 0.825 29,270 0.8223 -0.95%
2025-02-14 0 1.050 0.950 1.050 - - 0 0 - 0.825 0.746 0.825 - - 0 - -0.94%
2025-02-13 0 1.060 0.950 1.060 - - 0 0 - 0.833 0.746 0.833 - - 0 - 0.00%
2025-02-12 0 1.060 1.000 1.060 - - 0 0 - 0.833 0.786 0.833 - - 0 - -0.93%
2025-02-11 0 1.070 1.000 1.070 1.000 1.070 10,000 10,570 1.0570 0.841 0.786 0.841 0.786 0.841 12,726 0.8306 3.88%
2025-02-10 0 1.030 0.990 1.030 0.990 1.030 49,000 49,170 1.0035 0.809 0.778 0.809 0.778 0.809 62,358 0.7885 4.04%
2025-02-07 0 0.990 0.940 0.990 - - 0 0 - 0.778 0.739 0.778 - - 0 - 0.00%
2025-02-06 0 0.990 0.910 0.990 - - 0 0 - 0.778 0.715 0.778 - - 0 - 0.00%
2025-02-05 0 0.990 0.940 0.990 0.930 0.990 5,000 4,770 0.9540 0.778 0.739 0.778 0.731 0.778 6,363 0.7496 -2.94%
2025-02-04 0 1.020 0.970 1.030 1.000 1.030 20,000 20,030 1.0015 0.802 0.762 0.809 0.786 0.809 25,452 0.7870 3.03%
2025-02-03 0 0.990 0.960 1.000 0.950 1.020 88,000 85,170 0.9678 0.778 0.754 0.786 0.746 0.802 111,990 0.7605 0.00%
2025-01-28 0 0.990 0.920 0.990 - - 0 0 - 0.778 0.723 0.778 - - 0 - 0.00%
2025-01-27 0 0.990 0.950 0.990 0.980 0.980 3,000 2,960 0.9867 0.778 0.746 0.778 0.770 0.770 3,818 0.7753 1.02%
2025-01-24 0 0.980 0.940 0.990 0.940 1.000 8,000 7,900 0.9875 0.770 0.739 0.778 0.739 0.786 10,181 0.7760 1.03%
2025-01-23 0 0.970 0.940 0.980 0.950 0.980 51,000 48,640 0.9537 0.762 0.739 0.770 0.746 0.770 64,903 0.7494 3.19%
2025-01-22 0 0.940 0.940 0.960 0.860 1.120 731,000 692,480 0.9473 0.739 0.739 0.754 0.676 0.880 930,279 0.7444 -18.26%
2025-01-21 0 1.150 1.110 1.150 - - 0 0 - 0.904 0.872 0.904 - - 0 - 0.00%
2025-01-20 0 1.150 1.110 1.150 1.100 1.150 4,000 4,450 1.1125 0.904 0.872 0.904 0.864 0.904 5,090 0.8742 0.88%
2025-01-17 0 1.140 1.100 1.170 1.110 1.170 16,000 18,300 1.1438 0.896 0.864 0.919 0.872 0.919 20,362 0.8987 0.00%
2025-01-16 0 1.140 1.100 1.160 1.110 1.150 20,000 22,650 1.1325 0.896 0.864 0.912 0.872 0.904 25,452 0.8899 -1.72%
2025-01-15 0 1.160 1.100 1.280 1.160 1.160 2,000 2,320 1.1600 0.912 0.864 1.006 0.912 0.912 2,545 0.9115 2.65%
2025-01-14 0 1.130 1.100 1.280 1.100 1.130 6,000 6,660 1.1100 0.888 0.864 1.006 0.864 0.888 7,636 0.8722 0.89%
2025-01-13 0 1.120 1.100 1.120 - - 0 0 - 0.880 0.864 0.880 - - 0 - -2.61%
2025-01-10 0 1.150 1.100 1.150 1.100 1.100 28,000 30,800 1.1000 0.904 0.864 0.904 0.864 0.864 35,633 0.8644 0.00%
2025-01-09 0 1.150 1.100 1.150 - - 0 0 - 0.904 0.864 0.904 - - 0 - 0.00%
2025-01-08 0 1.150 1.100 1.150 1.150 1.150 22,000 25,300 1.1500 0.904 0.864 0.904 0.904 0.904 27,997 0.9037 0.88%
2025-01-07 0 1.140 1.100 1.150 - - 0 0 - 0.896 0.864 0.904 - - 0 - 0.00%
2025-01-06 0 1.140 1.100 1.150 - - 0 0 - 0.896 0.864 0.904 - - 0 - 0.00%
2025-01-03 0 1.140 1.090 1.140 - - 14,000 15,610 1.1150 0.896 0.857 0.896 - - 17,817 0.8762 -0.87%
2025-01-02 0 1.150 1.010 1.150 - - 0 0 - 0.904 0.794 0.904 - - 0 - 0.00%
2024-12-31 0 1.150 1.060 1.150 - - 0 0 - 0.904 0.833 0.904 - - 0 - 0.00%
2024-12-30 0 1.150 1.080 1.150 - - 0 0 - 0.904 0.849 0.904 - - 0 - 0.00%
2024-12-27 0 1.150 1.060 1.150 - - 0 0 - 0.904 0.833 0.904 - - 0 - 0.00%
2024-12-24 0 1.150 1.050 1.150 - - 0 0 - 0.904 0.825 0.904 - - 0 - 0.00%
2024-12-23 0 1.150 1.050 1.150 1.040 1.160 93,000 102,450 1.1016 0.904 0.825 0.904 0.817 0.912 118,353 0.8656 -0.86%
2024-12-20 0 1.160 1.030 1.160 - - 0 0 - 0.912 0.809 0.912 - - 0 - 0.00%
2024-12-19 0 1.160 1.030 1.160 - - 0 0 - 0.912 0.809 0.912 - - 0 - 0.00%
2024-12-18 0 1.160 1.050 1.160 - - 0 0 - 0.912 0.825 0.912 - - 0 - 0.00%
2024-12-17 0 1.160 1.050 1.160 - - 0 0 - 0.912 0.825 0.912 - - 0 - 0.00%
2024-12-16 0 1.160 1.020 1.270 1.150 1.160 5,000 5,790 1.1580 0.912 0.802 0.998 0.904 0.912 6,363 0.9099 0.00%
2024-12-13 0 1.160 1.010 1.160 - - 0 0 - 0.912 0.794 0.912 - - 0 - 0.00%
2024-12-12 0 1.160 1.060 1.160 - - 0 0 - 0.912 0.833 0.912 - - 0 - 0.00%
2024-12-11 0 1.160 1.050 1.160 - - 0 0 - 0.912 0.825 0.912 - - 0 - 0.00%
2024-12-10 0 1.160 1.100 1.160 - - 0 0 - 0.912 0.864 0.912 - - 0 - 0.00%
2024-12-09 0 1.160 1.100 1.160 - - 0 0 - 0.912 0.864 0.912 - - 0 - 0.00%
2024-12-06 0 1.160 1.100 1.160 - - 0 0 - 0.912 0.864 0.912 - - 0 - 0.00%
2024-12-05 0 1.160 1.100 1.160 - - 0 0 - 0.912 0.864 0.912 - - 0 - 0.00%
2024-12-04 0 1.160 1.100 1.160 - - 0 0 - 0.912 0.864 0.912 - - 0 - 0.00%
2024-12-03 0 1.160 1.100 1.160 - - 0 0 - 0.912 0.864 0.912 - - 0 - 0.00%
2024-12-02 0 1.160 1.110 1.160 - - 0 0 - 0.912 0.872 0.912 - - 0 - 0.00%
2024-11-29 0 1.160 1.110 1.160 - - 0 0 - 0.912 0.872 0.912 - - 0 - 0.00%
2024-11-28 0 1.160 1.100 1.160 1.110 1.170 32,000 36,620 1.1444 0.912 0.864 0.912 0.872 0.919 40,724 0.8992 1.75%
2024-11-27 0 1.140 1.100 1.170 1.110 1.110 4,000 4,440 1.1100 0.896 0.864 0.919 0.872 0.872 5,090 0.8722 0.88%
2024-11-26 0 1.130 1.110 1.170 1.090 1.130 11,000 12,180 1.1073 0.888 0.872 0.919 0.857 0.888 13,999 0.8701 -4.24%
2024-11-25 0 1.180 1.080 1.300 - - 0 0 - 0.927 0.849 1.022 - - 0 - 0.00%
2024-11-22 0 1.180 1.090 1.180 1.180 1.180 2,000 2,360 1.1800 0.927 0.857 0.927 0.927 0.927 2,545 0.9272 1.72%
2024-11-21 0 1.160 1.080 1.190 - - 0 0 - 0.912 0.849 0.935 - - 0 - 0.00%
2024-11-20 0 1.160 1.100 1.170 1.080 1.170 106,000 117,550 1.1090 0.912 0.864 0.919 0.849 0.919 134,897 0.8714 -2.52%
2024-11-19 0 1.190 1.130 1.220 - - 0 0 - 0.935 0.888 0.959 - - 0 - 0.00%
2024-11-18 0 1.190 1.150 1.190 1.130 1.210 65,000 76,100 1.1708 0.935 0.904 0.935 0.888 0.951 82,720 0.9200 -3.25%
2024-11-15 0 1.230 1.200 1.230 1.210 1.360 51,000 64,500 1.2647 0.967 0.943 0.967 0.951 1.069 64,903 0.9938 -15.17%
2024-11-14 0 1.450 1.390 1.450 1.200 1.450 25,000 34,150 1.3660 1.139 1.092 1.139 0.943 1.139 31,815 1.0734 8.21%
2024-11-13 0 1.340 1.160 1.340 - - 0 0 - 1.053 0.912 1.053 - - 0 - 0.00%
2024-11-12 0 1.340 1.160 1.340 - - 0 0 - 1.053 0.912 1.053 - - 0 - 0.00%
2024-11-11 0 1.340 1.160 1.340 - - 0 0 - 1.053 0.912 1.053 - - 0 - -0.74%
2024-11-08 0 1.350 1.160 1.350 - - 0 0 - 1.061 0.912 1.061 - - 0 - -0.74%
2024-11-07 0 1.360 1.210 1.360 - - 0 0 - 1.069 0.951 1.069 - - 0 - 0.00%
2024-11-06 0 1.360 1.170 1.360 1.170 1.360 13,000 17,380 1.3369 1.069 0.919 1.069 0.919 1.069 16,544 1.0505 -1.45%
2024-11-05 0 1.380 1.300 1.320 1.050 1.380 50,000 63,500 1.2700 1.084 1.022 1.037 0.825 1.084 63,631 0.9979 15.00%
2024-11-04 0 1.200 1.070 1.200 - - 0 0 - 0.943 0.841 0.943 - - 0 - 0.00%
2024-11-01 0 1.200 1.050 1.200 1.200 1.200 61,000 73,200 1.2000 0.943 0.825 0.943 0.943 0.943 77,629 0.9429 0.00%
2024-10-31 0 1.200 1.020 1.200 1.200 1.200 10,000 12,000 1.2000 0.943 0.802 0.943 0.943 0.943 12,726 0.9429 0.00%
2024-10-30 0 1.200 1.020 1.240 - - 0 0 - 0.943 0.802 0.974 - - 0 - 0.00%
2024-10-29 0 1.200 1.020 1.210 - - 0 0 - 0.943 0.802 0.951 - - 0 - 0.00%
2024-10-28 0 1.200 1.110 1.210 - - 0 0 - 0.943 0.872 0.951 - - 0 - -0.83%
2024-10-25 0 1.210 1.020 1.230 - - 0 0 - 0.951 0.802 0.967 - - 0 - -0.82%
2024-10-24 0 1.220 1.120 1.220 - - 0 0 - 0.959 0.880 0.959 - - 0 - -2.40%
2024-10-23 0 1.250 1.120 1.270 1.240 1.250 20,000 24,900 1.2450 0.982 0.880 0.998 0.974 0.982 25,452 0.9783 8.70%
2024-10-22 0 1.150 1.100 1.170 1.150 1.180 11,000 12,950 1.1773 0.904 0.864 0.919 0.904 0.927 13,999 0.9251 -3.36%
2024-10-21 0 1.190 1.130 1.200 1.130 1.190 24,000 27,340 1.1392 0.935 0.888 0.943 0.888 0.935 30,543 0.8951 -6.30%
2024-10-18 0 1.270 1.100 1.280 1.120 1.280 31,000 36,350 1.1726 0.998 0.864 1.006 0.880 1.006 39,451 0.9214 9.48%
2024-10-17 0 1.160 1.120 1.160 1.160 1.160 12,000 13,920 1.1600 0.912 0.880 0.912 0.912 0.912 15,271 0.9115 1.75%
2024-10-16 0 1.140 1.100 1.200 1.100 1.290 225,000 260,620 1.1583 0.896 0.864 0.943 0.864 1.014 286,337 0.9102 6.54%
2024-10-15 0 1.070 1.060 1.080 1.060 1.090 98,000 104,770 1.0691 0.841 0.833 0.849 0.833 0.857 124,716 0.8401 3.88%
2024-10-14 0 1.030 1.030 1.050 1.030 1.060 8,000 8,420 1.0525 0.809 0.809 0.825 0.809 0.833 10,181 0.8270 0.00%
2024-10-10 0 1.030 1.020 1.030 1.020 1.030 9,000 9,260 1.0289 0.809 0.802 0.809 0.802 0.809 11,453 0.8085 0.98%
2024-10-09 0 1.020 1.020 1.040 1.020 1.020 10,000 10,200 1.0200 0.802 0.802 0.817 0.802 0.802 12,726 0.8015 -0.97%
2024-10-08 0 1.030 1.020 1.040 1.030 1.030 3,000 3,080 1.0267 0.809 0.802 0.817 0.809 0.809 3,818 0.8067 0.00%
2024-10-07 0 1.030 1.030 1.090 1.030 1.030 11,000 11,330 1.0300 0.809 0.809 0.857 0.809 0.809 13,999 0.8094 0.98%
2024-10-04 0 1.020 1.010 1.030 1.010 1.030 14,000 14,290 1.0207 0.802 0.794 0.809 0.794 0.809 17,817 0.8021 0.00%
2024-10-03 0 1.020 1.020 1.030 1.020 1.040 31,000 31,860 1.0277 0.802 0.802 0.809 0.802 0.817 39,451 0.8076 -1.92%
2024-10-02 0 1.040 1.040 1.050 1.040 1.050 34,000 35,440 1.0424 0.817 0.817 0.825 0.817 0.825 43,269 0.8191 0.00%
2024-09-30 0 1.040 1.040 1.080 1.000 1.050 21,000 21,960 1.0457 0.817 0.817 0.849 0.786 0.825 26,725 0.8217 0.00%
2024-09-27 0 1.040 1.010 1.050 0.980 1.050 26,000 26,950 1.0365 0.817 0.794 0.825 0.770 0.825 33,088 0.8145 1.96%
2024-09-26 0 1.020 1.010 1.020 1.010 1.020 17,000 17,330 1.0194 0.802 0.794 0.802 0.794 0.802 21,634 0.8010 -5.56%
2024-09-25 0 1.080 1.010 1.080 0.990 1.090 79,000 81,360 1.0299 0.849 0.794 0.849 0.778 0.857 100,536 0.8093 9.09%
2024-09-24 0 0.990 0.980 0.990 0.980 0.990 26,000 25,650 0.9865 0.778 0.770 0.778 0.770 0.778 33,088 0.7752 -7.48%
2024-09-23 0 1.070 0.970 1.070 - - 0 0 - 0.841 0.762 0.841 - - 0 - 0.00%
2024-09-20 0 1.070 1.070 1.150 1.070 1.130 25,000 28,090 1.1236 0.841 0.841 0.904 0.841 0.888 31,815 0.8829 0.00%
2024-09-19 0 1.070 1.070 1.130 1.050 1.060 4,000 4,210 1.0525 0.841 0.841 0.888 0.825 0.833 5,090 0.8270 1.90%
2024-09-17 0 1.050 1.050 1.150 - - 0 0 - 0.825 0.825 0.904 - - 0 - 0.96%
2024-09-16 0 1.040 0.990 1.050 0.990 1.000 15,000 14,990 0.9993 0.817 0.778 0.825 0.778 0.786 19,089 0.7853 -5.45%
2024-09-13 0 1.100 0.970 1.150 - - 0 0 - 0.864 0.762 0.904 - - 0 - 0.00%
2024-09-12 0 1.100 1.100 1.140 - - 0 0 - 0.864 0.864 0.896 - - 0 - 2.80%
2024-09-11 0 1.070 1.060 1.150 1.070 1.130 26,000 29,320 1.1277 0.841 0.833 0.904 0.841 0.888 33,088 0.8861 0.94%
2024-09-10 0 1.060 0.970 1.150 - - 0 0 - 0.833 0.762 0.904 - - 0 - 0.00%
2024-09-09 0 1.060 0.970 1.150 - - 0 0 - 0.833 0.762 0.904 - - 0 - 0.00%
2024-09-05 0 1.060 0.970 1.150 - - 0 0 - 0.833 0.762 0.904 - - 0 - 0.00%
2024-09-04 0 1.060 1.060 1.150 - - 0 0 - 0.833 0.833 0.904 - - 0 - 0.00%
2024-09-03 0 1.060 1.060 1.150 - - 0 0 - 0.833 0.833 0.904 - - 0 - 0.00%
2024-09-02 0 1.060 1.060 1.150 1.060 1.060 6,000 6,360 1.0600 0.833 0.833 0.904 0.833 0.833 7,636 0.8329 6.00%
2024-08-30 0 1.000 0.980 1.060 - - 0 0 - 0.786 0.770 0.833 - - 0 - 0.00%
2024-08-29 0 1.000 1.000 1.060 1.000 1.000 2,000 2,000 1.0000 0.786 0.786 0.833 0.786 0.786 2,545 0.7858 -5.66%
2024-08-28 0 1.060 1.030 1.060 1.060 1.060 6,000 6,360 1.0600 0.833 0.809 0.833 0.833 0.833 7,636 0.8329 -2.75%
2024-08-27 0 1.090 1.060 1.090 - - 0 0 - 0.857 0.833 0.857 - - 0 - 0.00%
2024-08-26 0 1.090 1.060 1.090 - - 0 0 - 0.857 0.833 0.857 - - 0 - 0.00%
2024-08-23 0 1.090 1.060 1.090 - - 0 0 - 0.857 0.833 0.857 - - 0 - 0.00%
2024-08-22 0 1.090 1.060 1.090 - - 0 0 - 0.857 0.833 0.857 - - 0 - 0.00%
2024-08-21 0 1.090 1.060 1.090 - - 0 0 - 0.857 0.833 0.857 - - 0 - 0.00%
2024-08-20 0 1.090 1.060 1.090 - - 0 0 - 0.857 0.833 0.857 - - 0 - 0.00%
2024-08-19 0 1.090 1.060 1.090 - - 0 0 - 0.857 0.833 0.857 - - 0 - 0.00%
2024-08-16 0 1.090 1.060 1.100 - - 0 0 - 0.857 0.833 0.864 - - 0 - 0.00%
2024-08-15 0 1.090 1.060 1.100 - - 0 0 - 0.857 0.833 0.864 - - 0 - 0.00%
2024-08-14 0 1.090 1.060 1.090 - - 0 0 - 0.857 0.833 0.857 - - 0 - 0.00%
2024-08-13 0 1.090 1.060 1.100 - - 0 0 - 0.857 0.833 0.864 - - 0 - 0.00%
2024-08-12 0 1.090 0.990 1.100 - - 0 0 - 0.857 0.778 0.864 - - 0 - -0.91%
2024-08-09 0 1.100 1.060 1.100 1.100 1.100 1,000 1,100 1.1000 0.864 0.833 0.864 0.864 0.864 1,273 0.8644 0.00%
2024-08-08 0 1.100 1.060 1.100 - - 0 0 - 0.864 0.833 0.864 - - 0 - 0.00%
2024-08-07 0 1.100 1.060 1.100 - - 0 0 - 0.864 0.833 0.864 - - 0 - 0.00%
2024-08-06 0 1.100 1.060 1.100 - - 0 0 - 0.864 0.833 0.864 - - 0 - 0.00%
2024-08-05 0 1.100 1.060 1.100 - - 0 0 - 0.864 0.833 0.864 - - 0 - 0.00%
2024-08-02 0 1.100 1.050 1.100 - - 0 0 - 0.864 0.825 0.864 - - 0 - 0.00%
2024-08-01 0 1.100 1.050 1.100 - - 0 0 - 0.864 0.825 0.864 - - 0 - 0.00%
2024-07-31 0 1.100 1.050 1.100 1.110 1.110 1,000 1,110 1.1100 0.864 0.825 0.864 0.872 0.872 1,273 0.8722 1.85%
2024-07-30 0 1.080 1.030 1.120 - - 0 0 - 0.849 0.809 0.880 - - 0 - 0.00%
2024-07-29 0 1.080 1.030 1.120 - - 0 0 - 0.849 0.809 0.880 - - 0 - 0.00%
2024-07-26 0 1.080 1.030 1.120 - - 0 0 - 0.849 0.809 0.880 - - 0 - 0.00%
2024-07-25 0 1.080 1.070 1.100 1.080 1.080 8,000 8,640 1.0800 0.849 0.841 0.864 0.849 0.849 10,181 0.8486 -3.57%
2024-07-24 0 1.120 1.070 1.190 - - 0 0 - 0.880 0.841 0.935 - - 0 - 0.00%
2024-07-23 0 1.120 1.090 1.120 - - 0 0 - 0.880 0.857 0.880 - - 0 - 0.00%
2024-07-22 0 1.120 1.090 1.140 - - 0 0 - 0.880 0.857 0.896 - - 0 - 0.00%
2024-07-19 0 1.120 1.070 1.140 - - 0 0 - 0.880 0.841 0.896 - - 0 - 0.00%
2024-07-18 0 1.120 1.070 1.130 - - 0 0 - 0.880 0.841 0.888 - - 0 - 0.00%
2024-07-17 0 1.120 1.070 1.120 - - 0 0 - 0.880 0.841 0.880 - - 0 - -0.88%
2024-07-16 0 1.130 1.070 1.190 - - 0 0 - 0.888 0.841 0.935 - - 0 - 0.00%
2024-07-15 0 1.130 1.070 1.130 - - 0 0 - 0.888 0.841 0.888 - - 0 - 0.00%
2024-07-12 0 1.130 1.070 1.140 - - 0 0 - 0.888 0.841 0.896 - - 0 - 0.00%
2024-07-11 0 1.130 1.070 1.140 - - 0 0 - 0.888 0.841 0.896 - - 0 - 0.00%
2024-07-10 0 1.130 1.070 1.140 - - 0 0 - 0.888 0.841 0.896 - - 0 - 0.00%
2024-07-09 0 1.130 1.110 1.140 1.120 1.190 45,000 52,000 1.1556 0.888 0.872 0.896 0.880 0.935 57,267 0.9080 -8.13%
2024-07-08 0 1.230 1.180 1.260 - - 0 0 - 0.967 0.927 0.990 - - 0 - 0.00%
2024-07-05 0 1.230 1.180 1.260 - - 0 0 - 0.967 0.927 0.990 - - 0 - 0.00%
2024-07-04 0 1.230 1.170 1.260 - - 0 0 - 0.967 0.919 0.990 - - 0 - 0.00%
2024-07-03 0 1.230 1.200 1.230 1.180 1.230 90,000 106,350 1.1817 0.967 0.943 0.967 0.927 0.967 114,535 0.9285 0.00%
2024-07-02 0 1.230 1.220 1.280 1.230 1.230 7,000 8,610 1.2300 0.967 0.959 1.006 0.967 0.967 8,908 0.9665 -6.11%
2024-06-28 0 1.310 1.170 1.390 - - 0 0 - 1.029 0.919 1.092 - - 0 - 0.00%
2024-06-27 0 1.310 1.180 1.390 - - 0 0 - 1.029 0.927 1.092 - - 0 - 0.00%
2024-06-26 0 1.310 1.220 1.380 - - 0 0 - 1.029 0.959 1.084 - - 0 - 0.00%
2024-06-25 0 1.310 1.200 1.390 - - 0 0 - 1.029 0.943 1.092 - - 0 - 0.00%
2024-06-24 0 1.310 1.180 1.360 - - 0 0 - 1.029 0.927 1.069 - - 0 - 0.00%
2024-06-21 0 1.310 1.180 1.380 - - 0 0 - 1.029 0.927 1.084 - - 0 - 0.00%
2024-06-20 0 1.310 1.190 1.400 - - 0 0 - 1.029 0.935 1.100 - - 0 - 0.00%
2024-06-19 0 1.310 1.270 1.370 - - 0 0 - 1.029 0.998 1.077 - - 0 - 0.00%
2024-06-18 0 1.310 1.310 1.450 1.310 1.420 32,000 42,030 1.3134 1.029 1.029 1.139 1.029 1.116 40,724 1.0321 -9.66%
2024-06-17 0 1.450 1.310 1.490 - - 0 0 - 1.139 1.029 1.171 - - 0 - 0.00%
2024-06-14 0 1.450 1.330 1.450 - - 0 0 - 1.139 1.045 1.139 - - 0 - -3.33%
2024-06-13 0 1.500 1.310 1.550 - - 0 0 - 1.179 1.029 1.218 - - 0 - 0.00%
2024-06-12 0 1.500 1.310 1.500 - - 0 0 - 1.179 1.029 1.179 - - 0 - 0.00%
2024-06-11 0 1.500 1.310 1.500 - - 0 0 - 1.179 1.029 1.179 - - 0 - 0.00%
2024-06-07 0 1.500 1.300 1.500 - - 0 0 - 1.179 1.022 1.179 - - 0 - 0.00%
2024-06-06 0 1.500 1.400 1.500 - - 0 0 - 1.179 1.100 1.179 - - 0 - -2.60%
2024-06-05 0 1.540 1.300 1.540 - - 0 0 - 1.210 1.022 1.210 - - 0 - 0.00%
2024-06-04 0 1.540 1.300 1.540 - - 0 0 - 1.210 1.022 1.210 - - 0 - 0.00%
2024-06-03 0 1.540 1.320 1.540 - - 0 0 - 1.210 1.037 1.210 - - 0 - 0.00%
2024-05-31 0 1.540 1.300 1.540 - - 0 0 - 1.210 1.022 1.210 - - 0 - 0.00%
2024-05-30 0 1.540 1.260 1.540 - - 0 0 - 1.210 0.990 1.210 - - 0 - 0.00%
2024-05-29 0 1.540 - 1.540 - - 0 0 - 1.210 - 1.210 - - 0 - -1.91%
2024-05-28 0 1.570 1.330 1.570 1.600 1.600 1,000 1,600 1.6000 1.234 1.045 1.234 1.257 1.257 1,273 1.2573 12.14%
2024-05-27 0 1.500 1.410 1.570 - - 0 0 - 1.100 1.034 1.151 - - 0 - 0.00%
2024-05-24 0 1.500 1.410 1.560 - - 0 0 - 1.100 1.034 1.144 - - 0 - 0.00%
2024-05-23 0 1.500 1.410 1.550 - - 0 0 - 1.100 1.034 1.137 - - 0 - 0.00%
2024-05-22 0 1.500 1.410 1.570 - - 0 0 - 1.100 1.034 1.151 - - 0 - 0.00%
2024-05-21 0 1.500 1.420 1.500 1.410 1.500 3,000 4,320 1.4400 1.100 1.041 1.100 1.034 1.100 4,091 1.0561 -3.23%
2024-05-20 0 1.550 1.400 1.550 - - 0 0 - 1.137 1.027 1.137 - - 0 - -0.64%
2024-05-17 0 1.560 1.280 1.570 - - 0 0 - 1.144 0.939 1.151 - - 0 - 0.00%
2024-05-16 0 1.560 1.280 1.560 - - 0 0 - 1.144 0.939 1.144 - - 0 - -0.64%
2024-05-14 0 1.570 1.400 1.570 1.570 1.570 1,000 1,570 1.5700 1.151 1.027 1.151 1.151 1.151 1,364 1.1514 0.64%
2024-05-13 0 1.560 1.400 1.570 1.560 1.560 1,000 1,560 1.5600 1.144 1.027 1.151 1.144 1.144 1,364 1.1441 0.65%
2024-05-10 0 1.550 1.400 1.550 - - 0 0 - 1.137 1.027 1.137 - - 0 - 0.00%
2024-05-09 0 1.550 1.400 1.550 1.540 1.550 6,000 9,260 1.5433 1.137 1.027 1.137 1.129 1.137 8,181 1.1319 0.65%
2024-05-08 0 1.540 1.450 1.540 1.530 1.550 22,000 33,680 1.5309 1.129 1.063 1.129 1.122 1.137 29,997 1.1228 0.65%
2024-05-07 0 1.530 1.450 1.530 1.520 1.530 4,000 6,110 1.5275 1.122 1.063 1.122 1.115 1.122 5,454 1.1203 0.00%
2024-05-06 0 1.530 1.400 1.530 1.510 1.550 32,000 48,460 1.5144 1.122 1.027 1.122 1.107 1.137 43,632 1.1106 1.32%
2024-05-03 0 1.510 1.400 1.510 - - 0 0 - 1.107 1.027 1.107 - - 0 - 0.00%
2024-05-02 0 1.510 1.400 1.520 - - 0 0 - 1.107 1.027 1.115 - - 0 - 0.00%
2024-04-30 0 1.510 1.400 1.510 1.510 1.510 1,000 1,510 1.5100 1.107 1.027 1.107 1.107 1.107 1,364 1.1074 0.00%
2024-04-29 0 1.510 1.400 1.510 - - 0 0 - 1.107 1.027 1.107 - - 0 - 0.00%
2024-04-26 0 1.510 1.390 1.510 - - 0 0 - 1.107 1.019 1.107 - - 0 - -1.31%
2024-04-25 0 1.530 1.390 1.530 1.390 1.530 4,000 5,980 1.4950 1.122 1.019 1.122 1.019 1.122 5,454 1.0964 4.08%
2024-04-24 0 1.470 1.420 1.530 - - 0 0 - 1.078 1.041 1.122 - - 0 - 0.00%
2024-04-23 0 1.470 1.320 1.520 - - 0 0 - 1.078 0.968 1.115 - - 0 - 0.00%
2024-04-22 0 1.470 1.320 1.490 1.470 1.520 66,000 98,850 1.4977 1.078 0.968 1.093 1.078 1.115 89,992 1.0984 -1.34%
2024-04-19 0 1.490 1.350 1.500 1.480 1.500 32,000 47,850 1.4953 1.093 0.990 1.100 1.085 1.100 43,632 1.0967 0.00%
2024-04-18 0 1.490 1.320 1.490 1.490 1.500 23,000 34,420 1.4965 1.093 0.968 1.093 1.093 1.100 31,361 1.0975 6.43%
2024-04-17 0 1.400 1.400 1.470 1.400 1.500 152,000 225,380 1.4828 1.027 1.027 1.078 1.027 1.100 207,254 1.0875 -6.67%
2024-04-16 0 1.500 1.400 1.500 - - 0 0 - 1.100 1.027 1.100 - - 0 - 0.00%
2024-04-15 0 1.500 1.400 1.500 1.500 1.500 267,000 400,500 1.5000 1.100 1.027 1.100 1.100 1.100 364,058 1.1001 0.00%
2024-04-12 0 1.500 1.400 1.500 - - 0 0 - 1.100 1.027 1.100 - - 0 - 0.00%
2024-04-11 0 1.500 1.370 1.500 1.370 1.500 62,000 92,170 1.4866 1.100 1.005 1.100 1.005 1.100 84,538 1.0903 3.45%
2024-04-10 0 1.450 1.310 1.450 - - 0 0 - 1.063 0.961 1.063 - - 0 - 0.00%
2024-04-09 0 1.450 1.310 1.450 - - 0 0 - 1.063 0.961 1.063 - - 0 - 0.00%
2024-04-08 0 1.450 1.300 1.450 - - 0 0 - 1.063 0.953 1.063 - - 0 - 0.00%
2024-04-05 0 1.450 1.310 1.450 - - 0 0 - 1.063 0.961 1.063 - - 0 - 0.00%
2024-04-03 0 1.450 1.300 1.490 1.450 1.450 2,000 2,900 1.4500 1.063 0.953 1.093 1.063 1.063 2,727 1.0634 0.69%
2024-04-02 0 1.440 1.380 1.490 - - 0 0 - 1.056 1.012 1.093 - - 0 - 0.00%
2024-03-28 0 1.440 1.350 1.460 - - 0 0 - 1.056 0.990 1.071 - - 0 - 0.00%
2024-03-27 0 1.440 1.300 1.490 - - 0 0 - 1.056 0.953 1.093 - - 0 - 0.00%
2024-03-26 0 1.440 1.300 1.490 - - 0 0 - 1.056 0.953 1.093 - - 0 - 0.00%
2024-03-25 0 1.440 1.300 1.490 - - 0 0 - 1.056 0.953 1.093 - - 0 - 0.00%
2024-03-22 0 1.440 1.320 1.490 - - 0 0 - 1.056 0.968 1.093 - - 0 - 0.00%
2024-03-21 0 1.440 1.300 1.500 1.440 1.440 15,000 21,600 1.4400 1.056 0.953 1.100 1.056 1.056 20,453 1.0561 0.00%
2024-03-20 0 1.440 1.350 1.500 - - 0 0 - 1.056 0.990 1.100 - - 0 - 0.00%
2024-03-19 0 1.440 1.340 1.490 - - 0 0 - 1.056 0.983 1.093 - - 0 - 0.00%
2024-03-18 0 1.440 1.330 1.500 - - 0 0 - 1.056 0.975 1.100 - - 0 - 0.00%
2024-03-15 0 1.440 1.330 1.500 - - 0 0 - 1.056 0.975 1.100 - - 0 - 0.00%
2024-03-14 0 1.440 1.330 1.500 - - 0 0 - 1.056 0.975 1.100 - - 0 - 0.00%
2024-03-13 0 1.440 1.330 1.500 - - 0 0 - 1.056 0.975 1.100 - - 0 - 0.00%
2024-03-12 0 1.440 1.330 1.500 - - 0 0 - 1.056 0.975 1.100 - - 0 - 0.00%
2024-03-11 0 1.440 1.330 1.500 - - 0 0 - 1.056 0.975 1.100 - - 0 - 0.00%
2024-03-08 0 1.440 1.370 1.460 - - 0 0 - 1.056 1.005 1.071 - - 0 - 0.00%
2024-03-07 0 1.440 1.350 1.370 1.320 1.440 54,000 72,390 1.3406 1.056 0.990 1.005 0.968 1.056 73,630 0.9832 -3.36%
2024-03-06 0 1.490 1.360 1.490 - - 0 0 - 1.093 0.997 1.093 - - 0 - -0.67%
2024-03-05 0 1.500 1.360 1.500 1.410 1.500 3,000 4,400 1.4667 1.100 0.997 1.100 1.034 1.100 4,091 1.0757 0.00%
2024-03-04 0 1.500 1.410 1.500 - - 0 0 - 1.100 1.034 1.100 - - 0 - 0.00%
2024-03-01 0 1.500 1.410 1.570 - - 0 0 - 1.100 1.034 1.151 - - 0 - 0.00%
2024-02-29 0 1.500 1.410 1.570 - - 0 0 - 1.100 1.034 1.151 - - 0 - 0.00%
2024-02-28 0 1.500 1.410 1.500 - - 0 0 - 1.100 1.034 1.100 - - 0 - -3.85%
2024-02-27 0 1.560 1.400 1.560 1.560 1.560 1,000 1,560 1.5600 1.144 1.027 1.144 1.144 1.144 1,364 1.1441 0.65%
2024-02-26 0 1.550 1.250 1.570 - - 0 0 - 1.137 0.917 1.151 - - 0 - 0.00%
2024-02-23 0 1.550 - 1.570 - - 0 0 - 1.137 - 1.151 - - 0 - 0.00%
2024-02-22 0 1.550 - 1.570 - - 0 0 - 1.137 - 1.151 - - 0 - 0.00%
2024-02-21 0 1.550 - 1.550 - - 0 0 - 1.137 - 1.137 - - 0 - 0.00%
2024-02-20 0 1.550 - 1.550 - - 0 0 - 1.137 - 1.137 - - 0 - -0.64%
2024-02-19 0 1.560 - 1.560 - - 0 0 - 1.144 - 1.144 - - 0 - 0.00%
2024-02-16 0 1.560 - 1.570 - - 0 0 - 1.144 - 1.151 - - 0 - 0.00%
2024-02-15 0 1.560 1.350 1.560 - - 0 0 - 1.144 0.990 1.144 - - 0 - 0.00%
2024-02-14 0 1.560 - 1.560 - - 0 0 - 1.144 - 1.144 - - 0 - -0.64%
2024-02-09 0 1.570 1.480 1.570 - - 0 0 - 1.151 1.085 1.151 - - 0 - 0.00%
2024-02-08 0 1.570 - 1.570 - - 0 0 - 1.151 - 1.151 - - 0 - 0.00%
2024-02-07 0 1.570 - 1.570 - - 0 0 - 1.151 - 1.151 - - 0 - 0.00%
2024-02-06 0 1.570 - 1.570 - - 0 0 - 1.151 - 1.151 - - 0 - 0.00%
2024-02-05 0 1.570 - 1.570 - - 0 0 - 1.151 - 1.151 - - 0 - 0.00%
2024-02-02 0 1.570 - 1.570 - - 0 0 - 1.151 - 1.151 - - 0 - 0.00%
2024-02-01 0 1.570 - 1.570 - - 0 0 - 1.151 - 1.151 - - 0 - 0.00%
2024-01-31 0 1.570 - 1.570 - - 0 0 - 1.151 - 1.151 - - 0 - 0.00%
2024-01-30 0 1.570 - 1.570 - - 0 0 - 1.151 - 1.151 - - 0 - 0.00%
2024-01-29 0 1.570 - 1.570 1.570 1.570 1,000 1,570 1.5700 1.151 - 1.151 1.151 1.151 1,364 1.1514 4.67%
2024-01-26 0 1.500 1.400 1.570 - - 0 0 - 1.100 1.027 1.151 - - 0 - 0.00%
2024-01-25 0 1.500 1.420 1.500 - - 0 0 - 1.100 1.041 1.100 - - 0 - -2.60%
2024-01-24 0 1.540 1.320 1.540 - - 0 0 - 1.129 0.968 1.129 - - 0 - 0.00%
2024-01-23 0 1.540 1.340 1.540 - - 0 0 - 1.129 0.983 1.129 - - 0 - 0.00%
2024-01-22 0 1.540 1.460 1.540 1.400 1.540 5,000 7,400 1.4800 1.129 1.071 1.129 1.027 1.129 6,818 1.0854 0.00%
2024-01-19 0 1.540 - 1.580 - - 0 0 - 1.129 - 1.159 - - 0 - 0.00%
2024-01-18 0 1.540 1.350 1.540 1.490 1.580 4,000 6,160 1.5400 1.129 0.990 1.129 1.093 1.159 5,454 1.1294 -0.65%
2024-01-17 0 1.550 - 1.550 - - 0 0 - 1.137 - 1.137 - - 0 - 0.00%
2024-01-16 0 1.550 - 1.550 - - 0 0 - 1.137 - 1.137 - - 0 - 0.00%
2024-01-15 0 1.550 - 1.550 - - 0 0 - 1.137 - 1.137 - - 0 - 0.00%
2024-01-12 0 1.550 - 1.550 - - 0 0 - 1.137 - 1.137 - - 0 - 0.00%
2024-01-11 0 1.550 1.380 1.550 - - 0 0 - 1.137 1.012 1.137 - - 0 - 0.00%
2024-01-10 0 1.550 1.400 1.550 - - 0 0 - 1.137 1.027 1.137 - - 0 - 0.00%
2024-01-09 0 1.550 - 1.550 - - 0 0 - 1.137 - 1.137 - - 0 - 0.00%
2024-01-08 0 1.550 - 1.550 - - 0 0 - 1.137 - 1.137 - - 0 - -0.64%
2024-01-05 0 1.560 - 1.560 - - 0 0 - 1.144 - 1.144 - - 0 - 0.00%
2024-01-04 0 1.560 1.370 1.560 1.580 1.580 1,000 1,580 1.5800 1.144 1.005 1.144 1.159 1.159 1,364 1.1588 -1.27%
2024-01-03 0 1.580 - 1.580 - - 0 0 - 1.159 - 1.159 - - 0 - 0.00%
2024-01-02 0 1.580 - 1.580 - - 0 0 - 1.159 - 1.159 - - 0 - -0.63%
2023-12-29 0 1.590 1.500 1.590 - - 0 0 - 1.166 1.100 1.166 - - 0 - 0.00%
2023-12-28 0 1.590 1.470 1.590 - - 0 0 - 1.166 1.078 1.166 - - 0 - 0.00%
2023-12-27 0 1.590 1.480 1.590 - - 0 0 - 1.166 1.085 1.166 - - 0 - 0.00%
2023-12-22 0 1.590 1.590 1.600 1.580 1.600 21,000 33,380 1.5895 1.166 1.166 1.173 1.159 1.173 28,634 1.1658 0.00%
2023-12-21 0 1.590 1.520 1.600 1.510 1.610 14,000 21,520 1.5371 1.166 1.115 1.173 1.107 1.181 19,089 1.1273 4.61%
2023-12-20 0 1.520 1.510 1.520 1.500 1.550 922,000 1,401,560 1.5201 1.115 1.107 1.115 1.100 1.137 1,257,158 1.1149 -1.30%
2023-12-19 0 1.540 1.510 1.540 1.500 1.580 1,234,000 1,903,930 1.5429 1.129 1.107 1.129 1.100 1.159 1,682,574 1.1316 1.32%
2023-12-18 0 1.520 1.520 1.540 1.440 1.570 116,000 177,390 1.5292 1.115 1.115 1.129 1.056 1.151 158,167 1.1215 4.83%
2023-12-15 0 1.450 1.450 1.490 1.400 1.500 424,000 616,660 1.4544 1.063 1.063 1.093 1.027 1.100 578,129 1.0666 4.32%
2023-12-14 0 1.390 1.350 1.390 1.390 1.400 49,000 68,480 1.3976 1.019 0.990 1.019 1.019 1.027 66,812 1.0250 0.00%
2023-12-13 0 1.390 1.380 1.390 1.380 1.400 19,000 26,360 1.3874 1.019 1.012 1.019 1.012 1.027 25,907 1.0175 2.21%
2023-12-12 0 1.360 1.350 1.380 - - 0 0 - 0.997 0.990 1.012 - - 0 - 0.00%
2023-12-11 0 1.360 1.360 1.380 1.350 1.350 52,000 70,200 1.3500 0.997 0.997 1.012 0.990 0.990 70,903 0.9901 0.74%
2023-12-08 0 1.350 1.350 1.380 - - 1,000 1,350 1.3500 0.990 0.990 1.012 - - 1,364 0.9901 0.00%
2023-12-07 0 1.350 1.350 1.380 - - 0 0 - 0.990 0.990 1.012 - - 0 - 0.00%
2023-12-06 0 1.350 1.350 1.380 1.350 1.380 102,000 137,730 1.3503 0.990 0.990 1.012 0.990 1.012 139,078 0.9903 0.00%
2023-12-05 0 1.350 1.350 1.380 1.350 1.350 42,000 56,700 1.3500 0.990 0.990 1.012 0.990 0.990 57,267 0.9901 0.00%
2023-12-04 0 1.350 1.350 1.370 1.350 1.350 163,000 220,050 1.3500 0.990 0.990 1.005 0.990 0.990 222,252 0.9901 0.00%
2023-12-01 0 1.350 1.330 1.360 1.330 1.350 73,000 97,110 1.3303 0.990 0.975 0.997 0.975 0.990 99,536 0.9756 -1.46%
2023-11-30 0 1.370 1.290 1.370 - - 0 0 - 1.005 0.946 1.005 - - 0 - 0.00%
2023-11-29 0 1.370 1.290 1.370 - - 0 0 - 1.005 0.946 1.005 - - 0 - 0.00%
2023-11-28 0 1.370 1.290 1.370 - - 0 0 - 1.005 0.946 1.005 - - 0 - 0.00%
2023-11-27 0 1.370 1.320 1.370 1.320 1.370 150,000 202,980 1.3532 1.005 0.968 1.005 0.968 1.005 204,527 0.9924 3.79%
2023-11-24 0 1.320 1.320 1.350 1.320 1.320 70,000 92,400 1.3200 0.968 0.968 0.990 0.968 0.968 95,446 0.9681 0.00%
2023-11-23 0 1.320 1.320 1.330 1.320 1.350 11,000 14,640 1.3309 0.968 0.968 0.975 0.968 0.990 14,999 0.9761 0.00%
2023-11-22 0 1.320 1.320 1.330 1.320 1.320 103,000 135,960 1.3200 0.968 0.968 0.975 0.968 0.968 140,442 0.9681 -0.75%
2023-11-21 0 1.330 1.320 1.330 1.320 1.330 102,000 134,650 1.3201 0.975 0.968 0.975 0.968 0.975 139,078 0.9682 0.76%
2023-11-20 0 1.320 1.260 1.320 1.320 1.320 201,000 265,320 1.3200 0.968 0.924 0.968 0.968 0.968 274,066 0.9681 1.54%
2023-11-17 0 1.300 1.280 1.330 - - 0 0 - 0.953 0.939 0.975 - - 0 - 0.00%
2023-11-16 0 1.300 1.250 1.330 - - 0 0 - 0.953 0.917 0.975 - - 0 - 0.00%
2023-11-15 0 1.300 1.250 1.330 - - 0 0 - 0.953 0.917 0.975 - - 0 - 0.00%
2023-11-14 0 1.300 1.220 1.350 - - 0 0 - 0.953 0.895 0.990 - - 0 - 0.00%
2023-11-13 0 1.300 1.250 1.350 - - 0 0 - 0.953 0.917 0.990 - - 0 - 0.00%
2023-11-10 0 1.300 1.250 1.350 - - 0 0 - 0.953 0.917 0.990 - - 0 - 0.00%
2023-11-09 0 1.300 1.200 1.330 - - 0 0 - 0.953 0.880 0.975 - - 0 - 0.00%
2023-11-08 0 1.300 1.250 1.350 - - 0 0 - 0.953 0.917 0.990 - - 0 - 0.00%
2023-11-07 0 1.300 1.270 1.350 - - 0 0 - 0.953 0.931 0.990 - - 0 - 0.00%
2023-11-06 0 1.300 1.300 1.350 1.250 1.330 66,000 87,700 1.3288 0.953 0.953 0.990 0.917 0.975 89,992 0.9745 -2.26%
2023-11-03 0 1.330 1.250 1.350 - - 0 0 - 0.975 0.917 0.990 - - 0 - 0.00%
2023-11-02 0 1.330 1.250 1.350 - - 0 0 - 0.975 0.917 0.990 - - 0 - 0.00%
2023-11-01 0 1.330 1.200 1.350 - - 0 0 - 0.975 0.880 0.990 - - 0 - 0.00%
2023-10-31 0 1.330 1.200 1.350 - - 0 0 - 0.975 0.880 0.990 - - 0 - 0.00%
2023-10-30 0 1.330 1.200 1.330 1.330 1.330 75,000 99,750 1.3300 0.975 0.880 0.975 0.975 0.975 102,263 0.9754 0.00%
2023-10-27 0 1.330 1.200 1.330 - - 0 0 - 0.975 0.880 0.975 - - 0 - 0.00%
2023-10-26 0 1.330 1.180 1.330 1.320 1.330 50,000 66,370 1.3274 0.975 0.865 0.975 0.968 0.975 68,176 0.9735 0.76%
2023-10-25 0 1.320 1.200 1.330 - - 0 0 - 0.968 0.880 0.975 - - 0 - 0.00%
2023-10-24 0 1.320 1.190 1.320 - - 0 0 - 0.968 0.873 0.968 - - 0 - 0.00%
2023-10-20 0 1.320 1.180 1.330 - - 0 0 - 0.968 0.865 0.975 - - 0 - 0.00%
2023-10-19 0 1.320 1.200 1.330 - - 0 0 - 0.968 0.880 0.975 - - 0 - 0.00%
2023-10-18 0 1.320 1.190 1.320 - - 0 0 - 0.968 0.873 0.968 - - 0 - 0.00%
2023-10-17 0 1.320 1.200 1.330 - - 0 0 - 0.968 0.880 0.975 - - 0 - 0.00%
2023-10-16 0 1.320 1.180 1.330 - - 0 0 - 0.968 0.865 0.975 - - 0 - 0.00%
2023-10-13 0 1.320 1.160 1.330 - - 0 0 - 0.968 0.851 0.975 - - 0 - 0.00%
2023-10-12 0 1.320 1.230 1.330 - - 0 0 - 0.968 0.902 0.975 - - 0 - 0.00%
2023-10-11 0 1.320 1.260 1.330 - - 0 0 - 0.968 0.924 0.975 - - 0 - 0.00%
2023-10-10 0 1.320 1.260 1.290 1.220 1.330 26,000 33,150 1.2750 0.968 0.924 0.946 0.895 0.975 35,451 0.9351 -0.75%
2023-10-09 0 1.330 1.250 1.330 - - 0 0 - 0.975 0.917 0.975 - - 0 - 0.00%
2023-10-06 0 1.330 1.240 1.330 1.330 1.330 81,000 107,730 1.3300 0.975 0.909 0.975 0.975 0.975 110,444 0.9754 0.00%
2023-10-05 0 1.330 1.270 1.340 1.250 1.330 114,000 143,620 1.2598 0.975 0.931 0.983 0.917 0.975 155,440 0.9240 9.92%
2023-10-04 0 1.210 1.210 1.330 1.160 1.250 22,000 26,610 1.2095 0.887 0.887 0.975 0.851 0.917 29,997 0.8871 1.68%
2023-10-03 0 1.190 1.190 1.260 1.180 1.230 20,000 24,550 1.2275 0.873 0.873 0.924 0.865 0.902 27,270 0.9002 -4.80%
2023-09-29 0 1.250 1.250 1.340 1.180 1.250 41,000 49,330 1.2032 0.917 0.917 0.983 0.865 0.917 55,904 0.8824 0.81%
2023-09-28 0 1.240 1.230 1.350 - - 0 0 - 0.909 0.902 0.990 - - 0 - 0.00%
2023-09-27 0 1.240 1.230 1.350 - - 0 0 - 0.909 0.902 0.990 - - 0 - 0.00%
2023-09-26 0 1.240 1.240 1.340 1.240 1.240 4,000 4,960 1.2400 0.909 0.909 0.983 0.909 0.909 5,454 0.9094 -4.62%
2023-09-25 0 1.300 1.230 1.350 - - 0 0 - 0.953 0.902 0.990 - - 0 - 0.00%
2023-09-22 0 1.300 1.230 1.350 - - 0 0 - 0.953 0.902 0.990 - - 0 - 0.00%
2023-09-21 0 1.300 1.250 1.350 - - 0 0 - 0.953 0.917 0.990 - - 0 - 0.00%
2023-09-20 0 1.300 1.230 1.340 1.230 1.340 34,000 44,170 1.2991 0.953 0.902 0.983 0.902 0.983 46,359 0.9528 3.17%
2023-09-19 0 1.260 1.230 1.350 - - 0 0 - 0.924 0.902 0.990 - - 0 - 0.00%
2023-09-18 0 1.260 1.210 1.350 - - 0 0 - 0.924 0.887 0.990 - - 0 - 0.00%
2023-09-15 0 1.260 1.190 1.380 - - 0 0 - 0.924 0.873 1.012 - - 0 - 0.00%
2023-09-14 0 1.260 1.190 1.370 - - 0 0 - 0.924 0.873 1.005 - - 0 - 0.00%
2023-09-13 0 1.260 1.260 1.350 1.240 1.380 652,000 828,000 1.2699 0.924 0.924 0.990 0.909 1.012 889,010 0.9314 -5.97%
2023-09-12 0 1.340 1.230 1.370 - - 0 0 - 0.983 0.902 1.005 - - 0 - 0.00%
2023-09-11 0 1.340 1.290 1.390 1.250 1.350 124,000 167,090 1.3475 0.983 0.946 1.019 0.917 0.990 169,075 0.9883 -0.74%
2023-09-07 0 1.350 1.260 1.350 - - 0 0 - 0.990 0.924 0.990 - - 0 - -0.74%
2023-09-06 0 1.360 1.230 1.370 1.190 1.360 187,000 254,150 1.3591 0.997 0.902 1.005 0.873 0.997 254,977 0.9968 -1.45%
2023-09-05 0 1.380 1.250 1.380 - - 0 0 - 1.012 0.917 1.012 - - 0 - 0.00%
2023-09-04 0 1.380 1.170 1.390 - - 0 0 - 1.012 0.858 1.019 - - 0 - 0.00%
2023-08-31 0 1.380 1.140 1.390 - - 0 0 - 1.012 0.836 1.019 - - 0 - 0.00%
2023-08-30 0 1.380 1.200 1.390 - - 0 0 - 1.012 0.880 1.019 - - 0 - 0.00%
2023-08-29 0 1.380 1.280 1.390 - - 0 0 - 1.012 0.939 1.019 - - 0 - 0.00%
2023-08-28 0 1.380 1.250 1.390 1.340 1.450 106,000 142,680 1.3460 1.012 0.917 1.019 0.983 1.063 144,532 0.9872 4.55%
2023-08-25 0 1.320 1.290 1.320 1.290 1.460 22,000 28,610 1.3005 0.968 0.946 0.968 0.946 1.071 29,997 0.9538 2.33%
2023-08-24 0 1.290 1.290 1.330 1.290 1.330 68,000 87,760 1.2906 0.946 0.946 0.975 0.946 0.975 92,719 0.9465 0.00%
2023-08-23 0 1.290 1.200 1.320 - - 0 0 - 0.946 0.880 0.968 - - 0 - 0.00%
2023-08-22 0 1.290 1.200 1.310 1.280 1.290 46,000 59,080 1.2843 0.946 0.880 0.961 0.939 0.946 62,722 0.9419 0.00%
2023-08-21 0 1.290 1.240 1.290 1.260 1.290 56,000 70,870 1.2655 0.946 0.909 0.946 0.924 0.946 76,357 0.9281 4.03%
2023-08-18 0 1.240 1.170 1.240 1.240 1.240 4,000 4,960 1.2400 0.909 0.858 0.909 0.909 0.909 5,454 0.9094 -3.88%
2023-08-17 0 1.290 1.170 1.300 1.200 1.290 51,000 61,290 1.2018 0.946 0.858 0.953 0.880 0.946 69,539 0.8814 5.74%
2023-08-16 0 1.220 1.220 1.280 1.220 1.250 983,000 1,200,220 1.2210 0.895 0.895 0.939 0.895 0.917 1,340,332 0.8955 -2.40%
2023-08-15 0 1.250 1.170 1.250 - - 0 0 - 0.917 0.858 0.917 - - 0 - 0.00%
2023-08-14 0 1.250 1.180 1.250 - - 0 0 - 0.917 0.865 0.917 - - 0 - 0.00%
2023-08-11 0 1.250 1.180 1.250 - - 0 0 - 0.917 0.865 0.917 - - 0 - 0.00%
2023-08-10 0 1.250 1.180 1.300 1.250 1.250 10,000 12,500 1.2500 0.917 0.865 0.953 0.917 0.917 13,635 0.9168 0.00%
2023-08-09 0 1.250 1.210 1.250 1.150 1.250 109,000 130,400 1.1963 0.917 0.887 0.917 0.843 0.917 148,623 0.8774 2.46%
2023-08-08 0 1.220 1.220 1.300 1.170 1.220 11,000 12,920 1.1745 0.895 0.895 0.953 0.858 0.895 14,999 0.8614 0.00%
2023-08-07 0 1.220 1.160 1.320 - - 0 0 - 0.895 0.851 0.968 - - 0 - 0.00%
2023-08-04 0 1.220 1.160 1.330 - - 0 0 - 0.895 0.851 0.975 - - 0 - 0.00%
2023-08-03 0 1.220 1.160 1.330 - - 0 0 - 0.895 0.851 0.975 - - 0 - 0.00%
2023-08-02 0 1.220 1.160 1.300 - - 0 0 - 0.895 0.851 0.953 - - 0 - 0.00%
2023-08-01 0 1.220 1.150 1.330 - - 0 0 - 0.895 0.843 0.975 - - 0 - 0.00%
2023-07-31 0 1.220 1.210 1.310 1.160 1.220 2,000 2,380 1.1900 0.895 0.887 0.961 0.851 0.895 2,727 0.8727 -0.81%
2023-07-28 0 1.230 1.230 1.330 - - 0 0 - 0.902 0.902 0.975 - - 0 - 0.00%
2023-07-27 0 1.230 1.220 1.320 - - 0 0 - 0.902 0.895 0.968 - - 0 - 0.00%
2023-07-26 0 1.230 1.200 1.330 - - 0 0 - 0.902 0.880 0.975 - - 0 - 0.00%
2023-07-25 0 1.230 1.230 1.310 1.230 1.240 38,000 46,830 1.2324 0.902 0.902 0.961 0.902 0.909 51,813 0.9038 2.50%
2023-07-24 0 1.200 1.110 1.260 - - 0 0 - 0.880 0.814 0.924 - - 0 - 0.00%
2023-07-21 0 1.200 1.120 1.280 - - 0 0 - 0.880 0.821 0.939 - - 0 - 0.00%
2023-07-20 0 1.200 1.200 1.290 - - 0 0 - 0.880 0.880 0.946 - - 0 - 1.69%
2023-07-19 0 1.180 1.180 1.280 1.130 1.150 8,000 9,150 1.1438 0.865 0.865 0.939 0.829 0.843 10,908 0.8388 -3.28%
2023-07-18 0 1.220 1.220 1.320 1.210 1.350 50,000 63,590 1.2718 0.895 0.895 0.968 0.887 0.990 68,176 0.9327 0.83%
2023-07-14 0 1.260 1.250 1.320 1.250 1.260 37,000 46,610 1.2597 0.887 0.880 0.930 0.880 0.887 52,535 0.8872 0.00%
2023-07-13 0 1.260 1.200 1.280 1.130 1.260 315,000 374,540 1.1890 0.887 0.845 0.902 0.796 0.887 447,254 0.8374 7.69%
2023-07-12 0 1.170 1.160 1.280 1.140 1.140 2,000 2,280 1.1400 0.824 0.817 0.902 0.803 0.803 2,840 0.8029 -0.85%
2023-07-11 0 1.180 1.180 1.320 1.140 1.140 2,000 2,280 1.1400 0.831 0.831 0.930 0.803 0.803 2,840 0.8029 -4.07%
2023-07-10 0 1.230 1.220 1.320 1.220 1.220 1,000 1,220 1.2200 0.866 0.859 0.930 0.859 0.859 1,420 0.8592 -6.82%
2023-07-07 0 1.320 1.220 1.350 - - 0 0 - 0.930 0.859 0.951 - - 0 - 0.00%
2023-07-06 0 1.320 1.220 1.350 - - 0 0 - 0.930 0.859 0.951 - - 0 - 0.00%
2023-07-05 0 1.320 1.230 1.350 - - 0 0 - 0.930 0.866 0.951 - - 0 - 0.00%
2023-07-04 0 1.320 1.220 1.340 - - 0 0 - 0.930 0.859 0.944 - - 0 - 0.00%
2023-07-03 0 1.320 1.200 1.350 - - 0 0 - 0.930 0.845 0.951 - - 0 - 0.00%
2023-06-30 0 1.320 1.200 1.350 1.320 1.320 1,000 1,320 1.3200 0.930 0.845 0.951 0.930 0.930 1,420 0.9297 8.20%
2023-06-29 0 1.220 1.110 1.320 - - 0 0 - 0.859 0.782 0.930 - - 0 - 0.00%
2023-06-28 0 1.220 1.110 1.320 - - 0 0 - 0.859 0.782 0.930 - - 0 - 0.00%
2023-06-27 0 1.220 1.210 1.320 1.220 1.220 4,000 4,880 1.2200 0.859 0.852 0.930 0.859 0.859 5,679 0.8592 -3.17%
2023-06-26 0 1.260 1.220 1.350 - - 0 0 - 0.887 0.859 0.951 - - 0 - 0.00%
2023-06-23 0 1.260 1.220 1.350 - - 0 0 - 0.887 0.859 0.951 - - 0 - 0.00%
2023-06-21 0 1.260 1.220 1.350 1.260 1.260 6,000 7,560 1.2600 0.887 0.859 0.951 0.887 0.887 8,519 0.8874 -5.97%
2023-06-20 0 1.340 1.240 1.340 1.210 1.340 5,000 6,570 1.3140 0.944 0.873 0.944 0.852 0.944 7,099 0.9254 0.00%
2023-06-19 0 1.340 1.270 1.350 - - 0 0 - 0.944 0.894 0.951 - - 0 - -2.19%
2023-06-16 0 1.370 1.280 1.370 1.370 1.370 1,000 1,370 1.3700 0.965 0.902 0.965 0.965 0.965 1,420 0.9649 5.38%
2023-06-15 0 1.300 1.200 1.380 - - 0 0 - 0.916 0.845 0.972 - - 0 - 0.00%
2023-06-14 0 1.300 1.280 1.330 1.280 1.370 141,000 183,520 1.3016 0.916 0.902 0.937 0.902 0.965 200,200 0.9167 -2.99%
2023-06-13 0 1.340 1.310 1.350 1.260 1.350 45,000 57,190 1.2709 0.944 0.923 0.951 0.887 0.951 63,893 0.8951 0.00%
2023-06-12 0 1.340 1.250 1.340 1.190 1.340 3,000 3,870 1.2900 0.944 0.880 0.944 0.838 0.944 4,260 0.9085 2.29%
2023-06-09 0 1.310 1.310 1.380 1.300 1.370 129,000 171,220 1.3273 0.923 0.923 0.972 0.916 0.965 183,161 0.9348 -1.50%
2023-06-08 0 1.330 1.260 1.330 1.320 1.330 48,000 63,370 1.3202 0.937 0.887 0.937 0.930 0.937 68,153 0.9298 0.76%
2023-06-07 0 1.320 1.290 1.320 1.280 1.330 97,000 127,940 1.3190 0.930 0.909 0.930 0.902 0.937 137,726 0.9289 3.94%
2023-06-06 0 1.270 1.250 1.390 1.270 1.320 46,000 60,420 1.3135 0.894 0.880 0.979 0.894 0.930 65,313 0.9251 -2.31%
2023-06-05 0 1.300 1.200 1.320 1.280 1.300 42,000 54,180 1.2900 0.916 0.845 0.930 0.902 0.916 59,634 0.9085 4.00%
2023-06-02 0 1.250 1.160 1.290 - - 0 0 - 0.880 0.817 0.909 - - 0 - 0.00%
2023-06-01 0 1.250 1.200 1.290 - - 0 0 - 0.880 0.845 0.909 - - 0 - -3.10%
2023-05-31 0 1.290 1.220 1.290 - - 0 0 - 0.909 0.859 0.909 - - 0 - 0.00%
2023-05-30 0 1.290 1.200 1.290 - - 0 0 - 0.909 0.845 0.909 - - 0 - 0.00%
2023-05-29 0 1.290 1.270 1.290 1.160 1.290 274,000 347,940 1.2699 0.909 0.894 0.909 0.817 0.909 389,040 0.8944 1.57%
2023-05-25 0 1.270 1.230 1.270 1.210 1.270 32,000 39,980 1.2494 0.894 0.866 0.894 0.852 0.894 45,435 0.8799 0.00%
2023-05-24 0 1.270 1.250 1.280 1.250 1.300 45,000 57,090 1.2687 0.894 0.880 0.902 0.880 0.916 63,893 0.8935 1.60%
2023-05-23 0 1.250 1.250 1.270 1.250 1.250 50,000 62,500 1.2500 0.880 0.880 0.894 0.880 0.880 70,993 0.8804 0.00%
2023-05-22 0 1.250 1.200 1.250 1.200 1.250 51,000 63,410 1.2433 0.880 0.845 0.880 0.845 0.880 72,413 0.8757 1.63%
2023-05-19 0 1.230 1.210 1.230 1.200 1.250 302,000 369,880 1.2248 0.866 0.852 0.866 0.845 0.880 428,796 0.8626 -0.81%
2023-05-18 0 1.240 1.130 1.240 - - 0 0 - 0.873 0.796 0.873 - - 0 - 0.00%
2023-05-17 0 1.240 1.130 1.240 - - 0 0 - 0.873 0.796 0.873 - - 0 - 0.00%
2023-05-16 0 1.240 1.180 1.240 1.180 1.240 3,000 3,600 1.2000 0.873 0.831 0.873 0.831 0.873 4,260 0.8452 10.71%
2023-05-15 0 1.120 1.050 1.240 - - 0 0 - 0.789 0.740 0.873 - - 0 - 0.00%
2023-05-12 0 1.120 1.120 1.240 - - 0 0 - 0.789 0.789 0.873 - - 0 - 0.00%
2023-05-11 0 1.120 1.120 1.230 1.100 1.200 53,000 63,480 1.1977 0.789 0.789 0.866 0.775 0.845 75,252 0.8436 -1.75%
2023-05-10 0 1.140 1.140 1.210 - - 0 0 - 0.803 0.803 0.852 - - 0 - 0.00%
2023-05-09 0 1.140 1.140 1.210 - - 0 0 - 0.803 0.803 0.852 - - 0 - 0.00%
2023-05-08 0 1.140 1.140 1.210 1.110 1.240 53,000 63,460 1.1974 0.803 0.803 0.852 0.782 0.873 75,252 0.8433 -5.00%
2023-05-05 0 1.200 1.100 1.200 - - 0 0 - 0.845 0.775 0.845 - - 0 - 0.00%
2023-05-04 0 1.200 1.110 1.210 - - 0 0 - 0.845 0.782 0.852 - - 0 - 0.00%
2023-05-03 0 1.200 1.130 1.270 - - 0 0 - 0.845 0.796 0.894 - - 0 - 0.00%
2023-05-02 0 1.200 1.100 1.270 - - 0 0 - 0.845 0.775 0.894 - - 0 - 0.00%
2023-04-28 0 1.200 1.200 1.240 1.140 1.280 117,000 140,420 1.2002 0.845 0.845 0.873 0.803 0.902 166,123 0.8453 0.00%
2023-04-27 0 1.200 1.100 1.200 1.120 1.210 203,000 243,530 1.1997 0.845 0.775 0.845 0.789 0.852 288,231 0.8449 0.00%
2023-04-26 0 1.200 1.080 1.210 - - 0 0 - 0.845 0.761 0.852 - - 0 - 0.00%
2023-04-25 0 1.200 1.100 1.220 1.190 1.200 82,000 98,180 1.1973 0.845 0.775 0.859 0.838 0.845 116,428 0.8433 0.00%
2023-04-24 0 1.200 1.100 1.210 - - 0 0 - 0.845 0.775 0.852 - - 0 - 0.00%
2023-04-21 0 1.200 1.200 1.280 1.200 1.290 452,000 543,150 1.2017 0.845 0.845 0.902 0.845 0.909 641,775 0.8463 -0.83%
2023-04-20 0 1.210 1.090 1.220 1.060 1.210 493,000 582,200 1.1809 0.852 0.768 0.859 0.747 0.852 699,989 0.8317 3.42%
2023-04-19 0 1.170 1.080 1.170 - - 0 0 - 0.824 0.761 0.824 - - 0 - 0.00%
2023-04-18 0 1.170 1.130 1.190 1.150 1.190 128,000 150,650 1.1770 0.824 0.796 0.838 0.810 0.838 181,741 0.8289 1.74%
2023-04-17 0 1.150 1.110 1.190 - - 0 0 - 0.810 0.782 0.838 - - 0 - 0.00%
2023-04-14 0 1.150 1.050 1.170 - - 0 0 - 0.810 0.740 0.824 - - 0 - 0.00%
2023-04-13 0 1.150 1.100 1.190 - - 0 0 - 0.810 0.775 0.838 - - 0 - 0.00%
2023-04-12 0 1.150 1.140 1.150 1.140 1.150 127,000 145,720 1.1474 0.810 0.803 0.810 0.803 0.810 180,322 0.8081 1.77%
2023-04-11 0 1.130 1.130 1.140 1.130 1.130 26,000 29,380 1.1300 0.796 0.796 0.803 0.796 0.796 36,916 0.7959 0.00%
2023-04-06 0 1.130 1.090 1.130 1.030 1.160 20,000 22,580 1.1290 0.796 0.768 0.796 0.725 0.817 28,397 0.7952 3.67%
2023-04-04 0 1.090 1.070 1.150 1.080 1.090 11,000 12,030 1.0936 0.768 0.754 0.810 0.761 0.768 15,618 0.7702 1.87%
2023-04-03 0 1.070 1.050 1.150 - - 0 0 - 0.754 0.740 0.810 - - 0 - 0.00%
2023-03-31 0 1.070 1.070 1.090 1.070 1.090 176,000 189,370 1.0760 0.754 0.754 0.768 0.754 0.768 249,895 0.7578 0.94%
2023-03-30 0 1.060 1.040 1.070 1.040 1.040 29,000 30,160 1.0400 0.747 0.732 0.754 0.732 0.732 41,176 0.7325 -0.93%
2023-03-29 0 1.070 1.040 1.070 1.040 1.070 41,000 42,670 1.0407 0.754 0.732 0.754 0.732 0.754 58,214 0.7330 1.90%
2023-03-28 0 1.050 1.040 1.060 1.030 1.050 251,000 261,060 1.0401 0.740 0.732 0.747 0.725 0.740 356,384 0.7325 0.96%
2023-03-27 0 1.040 1.040 1.070 1.040 1.040 61,000 63,440 1.0400 0.732 0.732 0.754 0.732 0.732 86,611 0.7325 0.00%
2023-03-24 0 1.040 1.030 1.070 1.030 1.040 64,000 66,230 1.0348 0.732 0.725 0.754 0.725 0.732 90,871 0.7288 0.00%
2023-03-23 0 1.040 1.040 1.070 1.030 1.040 81,000 83,730 1.0337 0.732 0.732 0.754 0.725 0.732 115,008 0.7280 0.00%
2023-03-22 0 1.040 1.040 1.070 1.030 1.040 148,000 152,940 1.0334 0.732 0.732 0.754 0.725 0.732 210,139 0.7278 0.97%
2023-03-21 0 1.030 1.030 1.040 1.020 1.040 361,000 373,880 1.0357 0.725 0.725 0.732 0.718 0.732 512,568 0.7294 0.00%
2023-03-20 0 1.030 1.020 1.030 1.030 1.030 70,000 72,100 1.0300 0.725 0.718 0.725 0.725 0.725 99,390 0.7254 0.00%
2023-03-17 0 1.030 1.020 1.050 - - 0 0 - 0.725 0.718 0.740 - - 0 - -0.96%
2023-03-16 0 1.040 1.030 1.050 1.050 1.050 130,000 136,500 1.0500 0.732 0.725 0.740 0.740 0.740 184,581 0.7395 -1.89%
2023-03-15 0 1.060 1.060 1.070 1.050 1.060 80,000 84,200 1.0525 0.747 0.747 0.754 0.740 0.747 113,588 0.7413 0.95%
2023-03-14 0 1.050 1.030 1.050 1.050 1.050 2,000 2,100 1.0500 0.740 0.725 0.740 0.740 0.740 2,840 0.7395 0.00%
2023-03-13 0 1.050 1.020 1.050 1.050 1.060 81,000 85,060 1.0501 0.740 0.718 0.740 0.740 0.747 115,008 0.7396 0.00%
2023-03-10 0 1.050 1.010 1.050 - - 0 0 - 0.740 0.711 0.740 - - 0 - 0.00%
2023-03-09 0 1.050 1.050 1.060 1.050 1.050 94,000 98,700 1.0500 0.740 0.740 0.747 0.740 0.740 133,466 0.7395 0.96%
2023-03-08 0 1.040 1.030 1.040 1.030 1.050 261,000 270,020 1.0346 0.732 0.725 0.732 0.725 0.740 370,582 0.7286 0.00%
2023-03-07 0 1.040 1.030 1.050 1.060 1.060 2,000 2,120 1.0600 0.732 0.725 0.740 0.747 0.747 2,840 0.7466 -1.89%
2023-03-06 0 1.060 1.060 1.070 1.040 1.060 260,000 273,850 1.0533 0.747 0.747 0.754 0.732 0.747 369,162 0.7418 1.92%
2023-03-03 0 1.040 1.030 1.040 - - 0 0 - 0.732 0.725 0.732 - - 0 - 0.00%
2023-03-02 0 1.040 1.030 1.040 1.040 1.050 47,000 49,110 1.0449 0.732 0.725 0.732 0.732 0.740 66,733 0.7359 0.97%
2023-03-01 0 1.030 1.030 1.050 1.010 1.040 841,000 853,160 1.0145 0.725 0.725 0.740 0.711 0.732 1,194,098 0.7145 0.00%
2023-02-28 0 1.030 1.010 1.030 - - 0 0 - 0.725 0.711 0.725 - - 0 - 0.00%
2023-02-27 0 1.030 1.030 1.060 1.030 1.040 201,000 207,040 1.0300 0.725 0.725 0.747 0.725 0.732 285,391 0.7255 0.00%
2023-02-24 0 1.030 1.020 1.030 1.020 1.030 31,000 31,920 1.0297 0.725 0.718 0.725 0.718 0.725 44,016 0.7252 -1.90%
2023-02-23 0 1.050 1.050 1.060 1.050 1.050 20,000 21,000 1.0500 0.740 0.740 0.747 0.740 0.740 28,397 0.7395 0.00%
2023-02-22 0 1.050 1.030 1.050 - - 0 0 - 0.740 0.725 0.740 - - 0 - 0.00%
2023-02-21 0 1.050 1.050 1.070 1.050 1.050 119,000 124,950 1.0500 0.740 0.740 0.754 0.740 0.740 168,963 0.7395 0.00%
2023-02-20 0 1.050 1.050 1.060 1.050 1.060 227,000 240,600 1.0599 0.740 0.740 0.747 0.740 0.747 322,307 0.7465 -1.87%
2023-02-17 0 1.070 1.050 1.070 - - 0 0 - 0.754 0.740 0.754 - - 0 - 0.00%
2023-02-16 0 1.070 1.050 1.060 1.060 1.070 15,000 15,910 1.0607 0.754 0.740 0.747 0.747 0.754 21,298 0.7470 0.94%
2023-02-15 0 1.060 1.060 1.090 1.060 1.060 40,000 42,400 1.0600 0.747 0.747 0.768 0.747 0.747 56,794 0.7466 0.00%
2023-02-14 0 1.060 1.060 1.070 1.050 1.080 35,000 37,180 1.0623 0.747 0.747 0.754 0.740 0.761 49,695 0.7482 -1.85%
2023-02-13 0 1.080 1.060 1.080 1.020 1.080 263,000 278,010 1.0571 0.761 0.747 0.761 0.718 0.761 373,422 0.7445 0.93%
2023-02-10 0 1.070 1.050 1.070 1.050 1.070 183,000 192,170 1.0501 0.754 0.740 0.754 0.740 0.754 259,834 0.7396 0.94%
2023-02-09 0 1.060 1.040 1.070 1.040 1.060 200,000 210,100 1.0505 0.747 0.732 0.754 0.732 0.747 283,971 0.7399 0.95%
2023-02-08 0 1.050 1.030 1.050 1.030 1.060 360,000 376,030 1.0445 0.740 0.725 0.740 0.725 0.747 511,148 0.7357 0.00%
2023-02-07 0 1.050 1.030 1.050 1.030 1.050 71,000 74,280 1.0462 0.740 0.725 0.740 0.725 0.740 100,810 0.7368 3.96%
2023-02-06 0 1.010 1.010 1.030 1.000 1.110 2,123,000 2,170,500 1.0224 0.711 0.711 0.725 0.704 0.782 3,014,353 0.7201 -6.48%
2023-02-03 0 1.080 1.050 1.080 - - 0 0 - 0.761 0.740 0.761 - - 0 - 0.00%
2023-02-02 0 1.080 1.070 1.090 1.050 1.080 171,000 182,810 1.0691 0.761 0.754 0.768 0.740 0.761 242,795 0.7529 0.00%
2023-02-01 0 1.080 1.060 1.090 1.060 1.090 60,000 64,790 1.0798 0.761 0.747 0.768 0.747 0.768 85,191 0.7605 -1.82%
2023-01-31 0 1.100 1.080 1.130 1.080 1.100 258,000 282,620 1.0954 0.775 0.761 0.796 0.761 0.775 366,323 0.7715 -0.90%
2023-01-30 0 1.110 1.050 1.110 1.060 1.110 221,000 240,690 1.0891 0.782 0.740 0.782 0.747 0.782 313,788 0.7670 1.83%
2023-01-27 0 1.090 1.080 1.090 1.090 1.100 41,000 44,920 1.0956 0.768 0.761 0.768 0.768 0.775 58,214 0.7716 -1.80%
2023-01-26 0 1.110 1.110 1.160 1.060 1.060 18,000 19,080 1.0600 0.782 0.782 0.817 0.747 0.747 25,557 0.7466 -2.63%
2023-01-20 0 1.140 1.120 1.210 - - 0 0 - 0.803 0.789 0.852 - - 0 - 0.00%
2023-01-19 0 1.140 1.140 1.210 1.130 1.200 87,000 104,330 1.1992 0.803 0.803 0.852 0.796 0.845 123,527 0.8446 -5.00%
2023-01-18 0 1.200 1.110 1.200 - - 0 0 - 0.845 0.782 0.845 - - 0 - 0.00%
2023-01-17 0 1.200 1.110 1.200 1.180 1.200 216,000 256,080 1.1856 0.845 0.782 0.845 0.831 0.845 306,689 0.8350 3.45%
2023-01-16 0 1.160 1.060 1.180 1.170 1.190 82,000 96,880 1.1815 0.817 0.747 0.831 0.824 0.838 116,428 0.8321 -2.52%
2023-01-13 0 1.190 1.150 1.190 1.090 1.210 314,000 355,500 1.1322 0.838 0.810 0.838 0.768 0.852 445,835 0.7974 9.17%
2023-01-12 0 1.090 1.030 1.090 - - 0 0 - 0.768 0.725 0.768 - - 0 - 0.00%
2023-01-11 0 1.090 1.030 1.090 1.090 1.090 25,000 27,250 1.0900 0.768 0.725 0.768 0.768 0.768 35,496 0.7677 0.00%
2023-01-10 0 1.090 1.030 1.090 1.070 1.090 35,000 38,090 1.0883 0.768 0.725 0.768 0.754 0.768 49,695 0.7665 0.00%
2023-01-09 0 1.090 1.080 1.090 1.010 1.100 76,000 80,130 1.0543 0.768 0.761 0.768 0.711 0.775 107,909 0.7426 9.00%
2023-01-06 0 1.000 0.990 1.010 0.980 1.000 222,000 221,190 0.9964 0.704 0.697 0.711 0.690 0.704 315,208 0.7017 1.01%
2023-01-05 0 0.990 0.980 0.990 0.940 0.990 687,000 660,810 0.9619 0.697 0.690 0.697 0.662 0.697 975,441 0.6774 -1.00%
2023-01-04 0 1.000 0.990 1.010 0.990 0.990 101,000 99,990 0.9900 0.704 0.697 0.711 0.697 0.697 143,405 0.6973 2.04%
2023-01-03 0 0.980 0.980 0.990 0.970 0.970 10,000 9,700 0.9700 0.690 0.690 0.697 0.683 0.683 14,199 0.6832 -1.01%
2022-12-30 0 0.990 0.980 0.990 - - 0 0 - 0.697 0.690 0.697 - - 0 - 0.00%
2022-12-29 0 0.990 0.980 0.990 - - 0 0 - 0.697 0.690 0.697 - - 0 - 0.00%
2022-12-28 0 0.990 0.980 1.000 0.970 0.980 105,000 102,080 0.9722 0.697 0.690 0.704 0.683 0.690 149,085 0.6847 0.00%
2022-12-23 0 0.990 0.970 1.000 - - 0 0 - 0.697 0.683 0.704 - - 0 - 0.00%
2022-12-22 0 0.990 0.980 1.010 - - 0 0 - 0.697 0.690 0.711 - - 0 - 0.00%
2022-12-21 0 0.990 0.980 1.000 - - 0 0 - 0.697 0.690 0.704 - - 0 - 0.00%
2022-12-20 0 0.990 0.970 1.000 0.980 0.980 8,000 7,840 0.9800 0.697 0.683 0.704 0.690 0.690 11,359 0.6902 -1.98%
2022-12-19 0 1.010 0.980 1.070 - - 0 0 - 0.711 0.690 0.754 - - 0 - 0.00%
2022-12-16 0 1.010 1.010 1.070 1.010 1.010 7,000 7,070 1.0100 0.711 0.711 0.754 0.711 0.711 9,939 0.7113 0.00%
2022-12-15 0 1.010 1.000 1.020 0.980 1.030 7,000 6,950 0.9929 0.711 0.704 0.718 0.690 0.725 9,939 0.6993 1.00%
2022-12-14 0 1.000 0.980 1.000 0.970 1.000 85,000 84,110 0.9895 0.704 0.690 0.704 0.683 0.704 120,688 0.6969 2.04%
2022-12-13 0 0.980 0.970 0.980 0.970 0.990 510,000 500,630 0.9816 0.690 0.683 0.690 0.683 0.697 724,126 0.6914 0.00%
2022-12-12 0 0.980 0.980 1.000 0.980 1.000 628,000 626,000 0.9968 0.690 0.690 0.704 0.690 0.704 891,669 0.7021 -1.01%
2022-12-09 0 0.990 0.990 1.000 0.990 1.000 123,000 121,780 0.9901 0.697 0.697 0.704 0.697 0.704 174,642 0.6973 0.00%
2022-12-08 0 0.990 0.970 0.980 0.970 0.990 325,000 321,710 0.9899 0.697 0.683 0.690 0.683 0.697 461,453 0.6972 2.06%
2022-12-07 0 0.970 0.970 0.980 0.960 0.990 404,000 399,910 0.9899 0.683 0.683 0.690 0.676 0.697 573,622 0.6972 1.04%
2022-12-06 0 0.960 0.960 0.980 0.960 0.990 74,000 72,490 0.9796 0.676 0.676 0.690 0.676 0.697 105,069 0.6899 0.00%
2022-12-05 0 0.960 0.960 0.980 0.960 0.990 193,000 186,770 0.9677 0.676 0.676 0.690 0.676 0.697 274,032 0.6816 0.00%
2022-12-02 0 0.960 0.960 0.980 0.960 0.990 207,000 204,370 0.9873 0.676 0.676 0.690 0.676 0.697 293,910 0.6953 -3.03%
2022-12-01 0 0.990 0.960 0.980 0.950 1.000 192,000 189,560 0.9873 0.697 0.676 0.690 0.669 0.704 272,612 0.6953 4.21%
2022-11-30 0 0.950 0.950 0.980 0.950 0.980 82,000 80,300 0.9793 0.669 0.669 0.690 0.669 0.690 116,428 0.6897 -3.06%
2022-11-29 0 0.980 0.980 1.000 0.890 1.000 1,514,000 1,473,320 0.9731 0.690 0.690 0.704 0.627 0.704 2,149,661 0.6854 0.00%
2022-11-28 0 0.980 0.980 0.990 0.970 0.990 196,000 192,860 0.9840 0.690 0.690 0.697 0.683 0.697 278,292 0.6930 4.26%
2022-11-25 0 0.940 0.940 0.970 - - 0 0 - 0.662 0.662 0.683 - - 0 - 2.17%
2022-11-24 0 0.920 0.920 0.950 0.920 0.920 4,000 3,680 0.9200 0.648 0.648 0.669 0.648 0.648 5,679 0.6480 -2.13%
2022-11-23 0 0.940 0.940 0.970 0.910 1.000 270,000 269,020 0.9964 0.662 0.662 0.683 0.641 0.704 383,361 0.7017 -2.08%
2022-11-22 0 0.960 0.960 0.990 0.950 0.960 202,000 193,900 0.9599 0.676 0.676 0.697 0.669 0.676 286,811 0.6761 -1.03%
2022-11-21 0 0.970 0.920 1.000 - - 0 0 - 0.683 0.648 0.704 - - 0 - 0.00%
2022-11-18 0 0.970 0.920 0.950 0.920 1.000 173,000 171,510 0.9914 0.683 0.648 0.669 0.648 0.704 245,635 0.6982 6.59%
2022-11-17 0 0.910 0.910 0.920 0.860 0.950 675,000 614,430 0.9103 0.641 0.641 0.648 0.606 0.669 958,402 0.6411 -8.08%
2022-11-16 0 0.990 0.940 0.990 - - 0 0 - 0.697 0.662 0.697 - - 0 - -1.00%
2022-11-15 0 1.000 0.960 1.000 0.880 1.000 611,000 609,460 0.9975 0.704 0.676 0.704 0.620 0.704 867,532 0.7025 4.17%
2022-11-14 0 0.960 0.910 0.990 - - 0 0 - 0.676 0.641 0.697 - - 0 - 0.00%
2022-11-11 0 0.960 0.960 1.000 0.920 1.000 55,000 54,670 0.9940 0.676 0.676 0.704 0.648 0.704 78,092 0.7001 1.05%
2022-11-10 0 0.950 0.920 0.950 0.950 0.950 3,000 2,850 0.9500 0.669 0.648 0.669 0.669 0.669 4,260 0.6691 -5.00%
2022-11-09 0 1.000 1.000 1.050 0.910 1.000 128,000 124,900 0.9758 0.704 0.704 0.740 0.641 0.704 181,741 0.6872 0.00%
2022-11-08 0 1.000 0.910 1.000 - - 0 0 - 0.704 0.641 0.704 - - 0 - 0.00%
2022-11-07 0 1.000 0.900 1.000 - - 0 0 - 0.704 0.634 0.704 - - 0 - 0.00%
2022-11-04 0 1.000 0.900 1.050 - - 0 0 - 0.704 0.634 0.740 - - 0 - 0.00%
2022-11-03 0 1.000 0.900 1.000 - - 0 0 - 0.704 0.634 0.704 - - 0 - 0.00%
2022-11-02 0 1.000 0.900 1.000 - - 0 0 - 0.704 0.634 0.704 - - 0 - 0.00%
2022-11-01 0 1.000 0.930 1.030 0.930 1.020 71,000 71,290 1.0041 0.704 0.655 0.725 0.655 0.718 100,810 0.7072 0.00%
2022-10-31 0 1.000 0.900 1.010 - - 0 0 - 0.704 0.634 0.711 - - 0 - 0.00%
2022-10-28 0 1.000 0.900 1.000 1.000 1.000 2,000 2,000 1.0000 0.704 0.634 0.704 0.704 0.704 2,840 0.7043 -3.85%
2022-10-27 0 1.040 0.930 1.050 - - 0 0 - 0.732 0.655 0.740 - - 0 - -0.95%
2022-10-26 0 1.050 1.000 1.050 0.850 1.050 105,000 104,410 0.9944 0.740 0.704 0.740 0.599 0.740 149,085 0.7003 5.00%
2022-10-25 0 1.000 0.800 1.050 - - 0 0 - 0.704 0.563 0.740 - - 0 - 0.00%
2022-10-24 0 1.000 0.800 1.050 - - 0 0 - 0.704 0.563 0.740 - - 0 - 0.00%
2022-10-21 0 1.000 0.910 1.060 - - 0 0 - 0.704 0.641 0.747 - - 0 - 0.00%
2022-10-20 0 1.000 0.950 1.050 1.000 1.000 7,000 7,000 1.0000 0.704 0.669 0.740 0.704 0.704 9,939 0.7043 -6.54%
2022-10-19 0 1.070 1.000 1.070 1.070 1.070 69,000 73,830 1.0700 0.754 0.704 0.754 0.754 0.754 97,970 0.7536 2.88%
2022-10-18 0 1.040 1.040 1.070 1.040 1.070 3,000 3,150 1.0500 0.732 0.732 0.754 0.732 0.754 4,260 0.7395 0.97%
2022-10-17 0 1.030 1.030 1.070 - - 0 0 - 0.725 0.725 0.754 - - 0 - 0.98%
2022-10-14 0 1.020 1.020 1.130 - - 0 0 - 0.718 0.718 0.796 - - 0 - 0.00%
2022-10-13 0 1.020 1.020 1.130 - - 0 0 - 0.718 0.718 0.796 - - 0 - 0.00%
2022-10-12 0 1.020 1.020 1.130 1.020 1.030 71,000 72,440 1.0203 0.718 0.718 0.796 0.718 0.725 100,810 0.7186 -0.97%
2022-10-11 0 1.030 1.020 1.130 - - 0 0 - 0.725 0.718 0.796 - - 0 - 0.00%
2022-10-10 0 1.030 1.020 1.130 - - 0 0 - 0.725 0.718 0.796 - - 0 - 0.00%
2022-10-07 0 1.030 1.020 1.130 - - 0 0 - 0.725 0.718 0.796 - - 0 - 0.00%
2022-10-06 0 1.030 1.010 1.130 - - 0 0 - 0.725 0.711 0.796 - - 0 - 0.00%
2022-10-05 0 1.030 1.030 1.130 1.010 1.030 5,000 5,070 1.0140 0.725 0.725 0.796 0.711 0.725 7,099 0.7142 -2.83%
2022-10-03 0 1.060 1.000 1.130 - - 0 0 - 0.747 0.704 0.796 - - 0 - 0.00%
2022-09-30 0 1.060 1.060 1.130 - - 0 0 - 0.747 0.747 0.796 - - 0 - 0.00%
2022-09-29 0 1.060 1.050 1.130 - - 0 0 - 0.747 0.740 0.796 - - 0 - 0.00%
2022-09-28 0 1.060 1.060 1.130 1.060 1.100 53,000 57,380 1.0826 0.747 0.747 0.796 0.747 0.775 75,252 0.7625 -10.17%
2022-09-27 0 1.180 1.080 1.270 - - 0 0 - 0.831 0.761 0.894 - - 0 - 0.00%
2022-09-26 0 1.180 1.080 1.260 - - 0 0 - 0.831 0.761 0.887 - - 0 - 0.00%
2022-09-23 0 1.180 1.080 1.250 - - 0 0 - 0.831 0.761 0.880 - - 0 - 0.00%
2022-09-22 0 1.180 1.070 1.200 - - 0 0 - 0.831 0.754 0.845 - - 0 - 0.00%
2022-09-21 0 1.180 1.010 1.270 - - 0 0 - 0.831 0.711 0.894 - - 0 - 0.00%
2022-09-20 0 1.180 1.060 1.250 - - 0 0 - 0.831 0.747 0.880 - - 0 - 0.00%
2022-09-19 0 1.180 1.180 1.230 - - 0 0 - 0.831 0.831 0.866 - - 0 - 0.00%
2022-09-16 0 1.180 1.090 1.260 - - 0 0 - 0.831 0.768 0.887 - - 0 - 0.00%
2022-09-15 0 1.180 1.090 1.260 - - 0 0 - 0.831 0.768 0.887 - - 0 - 0.00%
2022-09-14 0 1.180 1.090 1.180 1.200 1.200 1,000 1,200 1.2000 0.831 0.768 0.831 0.845 0.845 1,420 0.8452 -1.67%
2022-09-13 0 1.200 1.150 1.270 1.200 1.200 4,000 4,800 1.2000 0.845 0.810 0.894 0.845 0.845 5,679 0.8452 4.35%
2022-09-09 0 1.150 1.150 1.260 1.150 1.150 6,000 6,900 1.1500 0.810 0.810 0.887 0.810 0.810 8,519 0.8099 -1.71%
2022-09-08 0 1.170 1.150 1.260 - - 0 0 - 0.824 0.810 0.887 - - 0 - 0.00%
2022-09-07 0 1.170 1.170 1.240 1.170 1.280 57,000 70,710 1.2405 0.824 0.824 0.873 0.824 0.902 80,932 0.8737 1.74%
2022-09-06 0 1.150 1.150 1.240 1.150 1.240 2,000 2,390 1.1950 0.810 0.810 0.873 0.810 0.873 2,840 0.8416 0.88%
2022-09-05 0 1.140 1.120 1.250 1.100 1.270 25,000 30,910 1.2364 0.803 0.789 0.880 0.775 0.894 35,496 0.8708 -2.56%
2022-09-02 0 1.170 1.100 1.280 - - 0 0 - 0.824 0.775 0.902 - - 0 - 0.00%
2022-09-01 0 1.170 1.170 1.250 1.170 1.170 171,000 200,070 1.1700 0.824 0.824 0.880 0.824 0.824 242,795 0.8240 -2.50%
2022-08-31 0 1.200 1.150 1.280 - - 0 0 - 0.845 0.810 0.902 - - 0 - 0.00%
2022-08-30 0 1.200 1.190 1.200 1.190 1.200 11,000 13,150 1.1955 0.845 0.838 0.845 0.838 0.845 15,618 0.8420 0.84%
2022-08-29 0 1.190 1.100 1.190 1.170 1.190 55,000 65,140 1.1844 0.838 0.775 0.838 0.824 0.838 78,092 0.8341 0.85%
2022-08-26 0 1.180 1.060 1.180 - - 0 0 - 0.831 0.747 0.831 - - 0 - 0.00%
2022-08-25 0 1.180 1.050 1.180 - - 0 0 - 0.831 0.740 0.831 - - 0 - 0.00%
2022-08-24 0 1.180 1.070 1.180 1.050 1.180 36,000 39,080 1.0856 0.831 0.754 0.831 0.740 0.831 51,115 0.7646 10.28%
2022-08-23 0 1.070 1.050 1.110 1.070 1.070 20,000 21,440 1.0720 0.754 0.740 0.782 0.754 0.754 28,397 0.7550 -0.93%
2022-08-22 0 1.080 1.080 1.110 0.990 1.150 396,000 416,320 1.0513 0.761 0.761 0.782 0.697 0.810 562,263 0.7404 -13.60%
2022-08-19 0 1.250 1.250 1.330 1.250 1.260 319,000 399,050 1.2509 0.880 0.880 0.937 0.880 0.887 452,934 0.8810 1.63%
2022-08-18 0 1.230 1.230 1.250 - - 0 0 - 0.866 0.866 0.880 - - 0 - 0.00%
2022-08-17 0 1.230 1.230 1.250 1.230 1.240 204,000 250,990 1.2303 0.866 0.866 0.880 0.866 0.873 289,650 0.8665 1.65%
2022-08-16 0 1.210 1.140 1.210 - - 0 0 - 0.852 0.803 0.852 - - 0 - 0.00%
2022-08-15 0 1.210 1.140 1.210 - - 0 0 - 0.852 0.803 0.852 - - 0 - 0.00%
2022-08-12 0 1.210 1.130 1.210 - - 0 0 - 0.852 0.796 0.852 - - 0 - 0.00%
2022-08-11 0 1.210 1.110 1.210 1.210 1.210 3,000 3,630 1.2100 0.852 0.782 0.852 0.852 0.852 4,260 0.8522 0.83%
2022-08-10 0 1.200 1.110 1.200 1.070 1.220 282,000 338,630 1.2008 0.845 0.782 0.845 0.754 0.859 400,399 0.8457 1.69%
2022-08-09 0 1.180 1.110 1.180 1.180 1.180 2,000 2,360 1.1800 0.831 0.782 0.831 0.831 0.831 2,840 0.8311 3.51%
2022-08-08 0 1.140 1.140 1.190 1.140 1.140 11,000 12,540 1.1400 0.803 0.803 0.838 0.803 0.803 15,618 0.8029 -0.87%
2022-08-05 0 1.150 1.070 1.190 - - 0 0 - 0.810 0.754 0.838 - - 0 - 0.00%
2022-08-04 0 1.150 1.060 1.160 1.150 1.150 1,000 1,150 1.1500 0.810 0.747 0.817 0.810 0.810 1,420 0.8099 -0.86%
2022-08-03 0 1.160 1.150 1.200 1.160 1.160 13,000 15,000 1.1538 0.817 0.810 0.845 0.817 0.817 18,458 0.8127 0.87%
2022-08-02 0 1.150 1.150 1.190 1.150 1.160 5,000 5,770 1.1540 0.810 0.810 0.838 0.810 0.817 7,099 0.8128 -4.96%
2022-08-01 0 1.210 1.160 1.210 - - 0 0 - 0.852 0.817 0.852 - - 0 - 0.00%
2022-07-29 0 1.210 1.160 1.280 - - 0 0 - 0.852 0.817 0.902 - - 0 - 0.00%
2022-07-28 0 1.210 1.210 1.300 1.210 1.210 4,000 4,840 1.2100 0.852 0.852 0.916 0.852 0.852 5,679 0.8522 -4.72%
2022-07-27 0 1.270 1.160 1.300 - - 0 0 - 0.894 0.817 0.916 - - 0 - 0.00%
2022-07-26 0 1.270 1.160 1.300 - - 0 0 - 0.894 0.817 0.916 - - 0 - 0.00%
2022-07-25 0 1.270 1.160 1.290 - - 0 0 - 0.894 0.817 0.909 - - 0 - 0.00%
2022-07-22 0 1.270 1.160 1.310 - - 0 0 - 0.894 0.817 0.923 - - 0 - 0.00%
2022-07-21 0 1.270 1.160 1.310 - - 0 0 - 0.894 0.817 0.923 - - 0 - 0.00%
2022-07-20 0 1.270 1.160 1.310 - - 0 0 - 0.894 0.817 0.923 - - 0 - 0.00%
2022-07-19 0 1.270 1.160 1.280 - - 0 0 - 0.894 0.817 0.902 - - 0 - 0.00%
2022-07-18 0 1.270 1.160 1.270 1.150 1.300 237,000 300,340 1.2673 0.894 0.817 0.894 0.810 0.916 336,506 0.8925 9.48%
2022-07-15 0 1.160 1.150 1.230 - - 0 0 - 0.817 0.810 0.866 - - 0 - 0.00%
2022-07-14 0 1.160 1.150 1.230 1.160 1.160 30,000 34,800 1.1600 0.817 0.810 0.866 0.817 0.817 42,596 0.8170 -2.52%
2022-07-13 0 1.190 1.170 1.230 1.190 1.190 2,000 2,380 1.1900 0.838 0.824 0.866 0.838 0.838 2,840 0.8381 0.00%
2022-07-12 0 1.190 1.170 1.190 - - 0 0 - 0.838 0.824 0.838 - - 0 - -0.83%
2022-07-11 0 1.250 1.170 1.270 1.250 1.250 30,000 37,500 1.2500 0.845 0.791 0.859 0.845 0.845 44,370 0.8452 0.00%
2022-07-08 0 1.250 1.200 1.290 - - 0 0 - 0.845 0.811 0.872 - - 0 - 0.00%
2022-07-07 0 1.250 1.250 1.290 1.250 1.290 10,000 12,700 1.2700 0.845 0.845 0.872 0.845 0.872 14,790 0.8587 0.00%
2022-07-06 0 1.250 1.210 1.280 1.250 1.250 11,000 13,750 1.2500 0.845 0.818 0.865 0.845 0.845 16,269 0.8452 0.00%
2022-07-05 0 1.250 1.220 1.250 1.250 1.260 189,000 236,320 1.2504 0.845 0.825 0.845 0.845 0.852 279,534 0.8454 4.17%
2022-07-04 0 1.200 1.200 1.210 1.190 1.210 197,000 235,960 1.1978 0.811 0.811 0.818 0.805 0.818 291,366 0.8098 4.35%
2022-06-30 0 1.150 1.150 1.200 - - 0 0 - 0.778 0.778 0.811 - - 0 - 0.00%
2022-06-29 0 1.150 1.150 1.220 1.150 1.170 5,000 5,830 1.1660 0.778 0.778 0.825 0.778 0.791 7,395 0.7884 -1.71%
2022-06-28 0 1.170 1.120 1.180 1.180 1.180 9,000 10,620 1.1800 0.791 0.757 0.798 0.798 0.798 13,311 0.7978 -0.85%
2022-06-27 0 1.180 1.180 1.260 - - 0 0 - 0.798 0.798 0.852 - - 0 - 0.00%
2022-06-24 0 1.180 1.180 1.260 - - 0 0 - 0.798 0.798 0.852 - - 0 - 0.00%
2022-06-23 0 1.180 1.180 1.260 - - 0 0 - 0.798 0.798 0.852 - - 0 - 0.00%
2022-06-22 0 1.180 1.180 1.230 1.170 1.190 24,000 28,330 1.1804 0.798 0.798 0.832 0.791 0.805 35,496 0.7981 -1.67%
2022-06-21 0 1.200 1.190 1.200 1.200 1.200 18,000 21,600 1.2000 0.811 0.805 0.811 0.811 0.811 26,622 0.8114 0.00%
2022-06-20 0 1.200 1.200 1.250 - - 0 0 - 0.811 0.811 0.845 - - 0 - 0.00%
2022-06-17 0 1.200 1.200 1.250 1.200 1.200 6,000 7,200 1.2000 0.811 0.811 0.845 0.811 0.811 8,874 0.8114 -4.00%
2022-06-16 0 1.250 1.130 1.260 1.200 1.260 37,000 44,520 1.2032 0.845 0.764 0.852 0.811 0.852 54,724 0.8135 4.17%
2022-06-15 0 1.200 1.130 1.290 1.200 1.220 77,000 93,120 1.2094 0.811 0.764 0.872 0.811 0.825 113,884 0.8177 -0.83%
2022-06-14 0 1.210 1.210 1.320 - - 0 0 - 0.818 0.818 0.892 - - 0 - 0.00%
2022-06-13 0 1.210 1.210 1.320 1.210 1.210 3,000 3,630 1.2100 0.818 0.818 0.892 0.818 0.818 4,437 0.8181 -1.63%
2022-06-10 0 1.230 1.220 1.320 - - 0 0 - 0.832 0.825 0.892 - - 0 - 0.00%
2022-06-09 0 1.230 1.230 1.380 - - 0 0 - 0.832 0.832 0.933 - - 0 - 0.00%
2022-06-08 0 1.230 1.230 1.300 1.230 1.230 1,000 1,230 1.2300 0.832 0.832 0.879 0.832 0.832 1,479 0.8316 -4.65%
2022-06-07 0 1.290 1.220 1.350 - - 0 0 - 0.872 0.825 0.913 - - 0 - 0.00%
2022-06-06 0 1.290 1.230 1.300 1.270 1.300 78,000 100,570 1.2894 0.872 0.832 0.879 0.859 0.879 115,363 0.8718 3.20%
2022-06-02 0 1.250 1.210 1.280 - - 0 0 - 0.845 0.818 0.865 - - 0 - 0.00%
2022-06-01 0 1.250 1.210 1.280 - - 0 0 - 0.845 0.818 0.865 - - 0 - 3.31%
2022-05-31 0 1.210 1.210 1.280 1.190 1.190 11,000 13,180 1.1982 0.818 0.818 0.865 0.805 0.805 16,269 0.8101 -2.42%
2022-05-30 0 1.240 1.200 1.280 - - 0 0 - 0.838 0.811 0.865 - - 0 - 0.00%
2022-05-27 0 1.240 1.240 1.270 - - 0 0 - 0.838 0.838 0.859 - - 0 - 0.00%
2022-05-26 0 1.240 1.210 1.280 1.210 1.240 3,000 3,690 1.2300 0.838 0.818 0.865 0.818 0.838 4,437 0.8316 2.48%
2022-05-25 0 1.210 1.110 1.280 - - 0 0 - 0.818 0.750 0.865 - - 0 - -2.42%
2022-05-24 0 1.240 1.100 1.240 1.240 1.240 141,000 174,840 1.2400 0.838 0.744 0.838 0.838 0.838 208,541 0.8384 0.00%
2022-05-23 0 1.240 1.100 1.280 - - 0 0 - 0.838 0.744 0.865 - - 0 - 0.00%
2022-05-20 0 1.240 1.240 1.250 - - 0 0 - 0.838 0.838 0.845 - - 0 - 3.33%
2022-05-19 0 1.200 1.200 1.280 1.200 1.200 1,000 1,200 1.2000 0.811 0.811 0.865 0.811 0.811 1,479 0.8114 0.00%
2022-05-18 0 1.200 1.200 1.280 1.190 1.200 4,000 4,790 1.1975 0.811 0.811 0.865 0.805 0.811 5,916 0.8097 0.00%
2022-05-17 0 1.200 1.100 1.260 1.200 1.200 6,000 7,200 1.2000 0.811 0.744 0.852 0.811 0.811 8,874 0.8114 0.00%
2022-05-16 0 1.200 1.200 1.270 1.200 1.210 50,000 60,320 1.2064 0.811 0.811 0.859 0.811 0.818 73,951 0.8157 -0.83%
2022-05-13 0 1.210 1.210 1.270 - - 0 0 - 0.818 0.818 0.859 - - 0 - 0.00%
2022-05-12 0 1.210 1.200 1.280 - - 0 0 - 0.818 0.811 0.865 - - 0 - 0.00%
2022-05-11 0 1.210 1.200 1.280 - - 0 0 - 0.818 0.811 0.865 - - 0 - 0.00%
2022-05-10 0 1.210 1.210 1.270 1.210 1.280 22,000 27,200 1.2364 0.818 0.818 0.859 0.818 0.865 32,538 0.8359 -6.20%
2022-05-06 0 1.290 1.220 1.290 1.290 1.290 11,000 14,010 1.2736 0.872 0.825 0.872 0.872 0.872 16,269 0.8611 -0.77%
2022-05-05 0 1.300 1.270 1.370 1.300 1.300 12,000 15,600 1.3000 0.879 0.859 0.926 0.879 0.879 17,748 0.8790 0.78%
2022-05-04 0 1.290 1.270 1.300 1.300 1.300 290,000 376,940 1.2998 0.872 0.859 0.879 0.879 0.879 428,915 0.8788 0.78%
2022-05-03 0 1.280 1.270 1.290 1.280 1.300 13,000 16,740 1.2877 0.865 0.859 0.872 0.865 0.879 19,227 0.8706 0.00%
2022-04-29 0 1.280 1.270 1.300 1.300 1.300 4,000 5,140 1.2850 0.865 0.859 0.879 0.879 0.879 5,916 0.8688 -0.78%
2022-04-28 0 1.290 1.280 1.300 1.290 1.300 17,000 21,950 1.2912 0.872 0.865 0.879 0.872 0.879 25,143 0.8730 0.78%
2022-04-27 0 1.280 1.260 1.300 1.290 1.300 409,000 531,720 1.3000 0.865 0.852 0.879 0.872 0.879 604,918 0.8790 1.59%
2022-04-26 0 1.260 1.260 1.290 - - 0 0 - 0.852 0.852 0.872 - - 0 - 0.00%
2022-04-25 0 1.260 1.250 1.300 1.270 1.270 30,000 38,100 1.2700 0.852 0.845 0.879 0.859 0.859 44,370 0.8587 -2.33%
2022-04-22 0 1.290 1.270 1.300 1.300 1.300 88,000 114,400 1.3000 0.872 0.859 0.879 0.879 0.879 130,153 0.8790 0.78%
2022-04-21 0 1.280 1.270 1.280 1.270 1.280 4,000 5,100 1.2750 0.865 0.859 0.865 0.859 0.865 5,916 0.8621 0.79%
2022-04-20 0 1.270 1.270 1.300 1.260 1.270 289,000 366,980 1.2698 0.859 0.859 0.879 0.852 0.859 427,436 0.8586 0.00%
2022-04-19 0 1.270 1.270 1.300 1.270 1.270 71,000 90,170 1.2700 0.859 0.859 0.879 0.859 0.859 105,010 0.8587 0.00%
2022-04-14 0 1.270 1.270 1.340 1.260 1.270 137,000 173,970 1.2699 0.859 0.859 0.906 0.852 0.859 202,625 0.8586 0.79%
2022-04-13 0 1.260 1.260 1.340 1.250 1.250 12,000 15,000 1.2500 0.852 0.852 0.906 0.845 0.845 17,748 0.8452 0.80%
2022-04-12 0 1.250 1.250 1.280 1.240 1.260 41,000 50,990 1.2437 0.845 0.845 0.865 0.838 0.852 60,640 0.8409 -1.57%
2022-04-11 0 1.270 1.260 1.310 1.270 1.330 98,000 124,810 1.2736 0.859 0.852 0.886 0.859 0.899 144,944 0.8611 -5.22%
2022-04-08 0 1.340 1.270 1.340 1.240 1.340 416,000 527,200 1.2673 0.906 0.859 0.906 0.838 0.906 615,271 0.8569 -2.19%
2022-04-07 0 1.370 1.300 1.370 1.400 1.400 5,000 7,000 1.4000 0.926 0.879 0.926 0.947 0.947 7,395 0.9466 4.58%
2022-04-06 0 1.310 1.300 1.310 1.310 1.310 123,000 161,130 1.3100 0.886 0.879 0.886 0.886 0.886 181,919 0.8857 -2.96%
2022-04-04 0 1.350 1.300 1.350 1.350 1.350 54,000 72,900 1.3500 0.913 0.879 0.913 0.913 0.913 79,867 0.9128 -0.74%
2022-04-01 0 1.360 1.300 1.360 1.360 1.360 1,000 1,360 1.3600 0.920 0.879 0.920 0.920 0.920 1,479 0.9195 2.26%
2022-03-31 0 1.330 1.300 1.330 1.310 1.420 552,000 748,860 1.3566 0.899 0.879 0.899 0.886 0.960 816,417 0.9173 -8.90%
2022-03-30 0 1.460 1.430 1.460 1.400 1.460 37,000 52,130 1.4089 0.987 0.967 0.987 0.947 0.987 54,724 0.9526 3.55%
2022-03-29 0 1.410 1.400 1.460 1.410 1.410 1,000 1,410 1.4100 0.953 0.947 0.987 0.953 0.953 1,479 0.9533 -2.08%
2022-03-28 0 1.440 1.440 1.510 1.440 1.440 1,000 1,440 1.4400 0.974 0.974 1.021 0.974 0.974 1,479 0.9736 -4.00%
2022-03-25 0 1.500 1.410 1.500 1.500 1.500 5,000 7,500 1.5000 1.014 0.953 1.014 1.014 1.014 7,395 1.0142 3.45%
2022-03-24 0 1.450 1.420 1.450 1.450 1.450 13,000 18,550 1.4269 0.980 0.960 0.980 0.980 0.980 19,227 0.9648 2.84%
2022-03-23 0 1.410 1.410 1.450 1.390 1.450 23,000 32,220 1.4009 0.953 0.953 0.980 0.940 0.980 34,017 0.9472 -6.00%
2022-03-22 0 1.500 1.420 1.500 1.520 1.520 26,000 39,420 1.5162 1.014 0.960 1.014 1.028 1.028 38,454 1.0251 0.67%
2022-03-21 0 1.490 1.400 1.490 1.490 1.490 13,000 19,370 1.4900 1.007 0.947 1.007 1.007 1.007 19,227 1.0074 0.68%
2022-03-18 0 1.480 1.400 1.480 1.410 1.500 71,000 100,320 1.4130 1.001 0.947 1.001 0.953 1.014 105,010 0.9553 4.96%
2022-03-17 0 1.410 1.410 1.450 1.410 1.440 500,000 713,870 1.4277 0.953 0.953 0.980 0.953 0.974 739,508 0.9653 -2.08%
2022-03-16 0 1.440 1.360 1.440 1.390 1.470 116,000 166,190 1.4327 0.974 0.920 0.974 0.940 0.994 171,566 0.9687 6.67%
2022-03-15 0 1.350 1.320 1.350 1.300 1.400 396,000 530,490 1.3396 0.913 0.892 0.913 0.879 0.947 585,690 0.9058 -3.57%
2022-03-14 0 1.400 1.400 1.470 1.400 1.500 136,000 191,890 1.4110 0.947 0.947 0.994 0.947 1.014 201,146 0.9540 -11.39%
2022-03-11 0 1.580 1.430 1.580 1.400 1.590 108,000 152,240 1.4096 1.068 0.967 1.068 0.947 1.075 159,734 0.9531 5.33%
2022-03-10 0 1.500 1.420 1.500 1.500 1.500 100,000 150,000 1.5000 1.014 0.960 1.014 1.014 1.014 147,902 1.0142 2.04%
2022-03-09 0 1.470 1.430 1.490 1.400 1.570 263,000 369,910 1.4065 0.994 0.967 1.007 0.947 1.062 388,981 0.9510 0.68%
2022-03-08 0 1.460 1.450 1.600 1.420 1.500 54,000 79,850 1.4787 0.987 0.980 1.082 0.960 1.014 79,867 0.9998 -2.67%
2022-03-07 0 1.500 1.430 1.500 - - 20,000 30,000 1.5000 1.014 0.967 1.014 - - 29,580 1.0142 0.00%
2022-03-04 0 1.500 1.500 1.590 1.490 1.500 25,000 37,450 1.4980 1.014 1.014 1.075 1.007 1.014 36,975 1.0128 0.00%
2022-03-03 0 1.500 1.420 1.500 - - 0 0 - 1.014 0.960 1.014 - - 0 - 0.00%
2022-03-02 0 1.500 1.440 1.500 - - 0 0 - 1.014 0.974 1.014 - - 0 - 0.00%
2022-03-01 0 1.500 1.460 1.500 1.500 1.500 2,000 3,000 1.5000 1.014 0.987 1.014 1.014 1.014 2,958 1.0142 -3.23%
2022-02-28 0 1.550 1.430 1.570 - - 0 0 - 1.048 0.967 1.062 - - 0 - 0.00%
2022-02-25 0 1.550 1.430 1.590 - - 0 0 - 1.048 0.967 1.075 - - 0 - 0.00%
2022-02-24 0 1.550 1.420 1.550 - - 0 0 - 1.048 0.960 1.048 - - 0 - -4.32%
2022-02-23 0 1.620 1.430 1.620 - - 0 0 - 1.095 0.967 1.095 - - 0 - 0.00%
2022-02-22 0 1.620 1.400 1.620 - - 0 0 - 1.095 0.947 1.095 - - 0 - 0.00%
2022-02-21 0 1.620 1.500 1.620 - - 0 0 - 1.095 1.014 1.095 - - 0 - 0.00%
2022-02-18 0 1.620 1.410 1.620 1.600 1.620 11,000 17,800 1.6182 1.095 0.953 1.095 1.082 1.095 16,269 1.0941 0.00%
2022-02-17 0 1.620 1.500 1.620 - - 0 0 - 1.095 1.014 1.095 - - 0 - 0.00%
2022-02-16 0 1.620 1.500 1.620 1.570 1.620 22,000 35,390 1.6086 1.095 1.014 1.095 1.062 1.095 32,538 1.0876 6.58%
2022-02-15 0 1.520 1.480 1.620 - - 0 0 - 1.028 1.001 1.095 - - 0 - 0.00%
2022-02-14 0 1.520 1.520 1.600 - - 0 0 - 1.028 1.028 1.082 - - 0 - 0.00%
2022-02-11 0 1.520 1.520 1.620 1.520 1.550 31,000 47,360 1.5277 1.028 1.028 1.095 1.028 1.048 45,849 1.0329 -4.40%
2022-02-10 0 1.590 1.550 1.590 1.590 1.590 7,000 11,130 1.5900 1.075 1.048 1.075 1.075 1.075 10,353 1.0750 1.27%
2022-02-09 0 1.570 1.560 1.610 1.570 1.570 7,000 10,990 1.5700 1.062 1.055 1.089 1.062 1.062 10,353 1.0615 0.64%
2022-02-08 0 1.560 1.560 1.610 - - 0 0 - 1.055 1.055 1.089 - - 0 - 0.00%
2022-02-07 0 1.560 1.560 1.620 - - 0 0 - 1.055 1.055 1.095 - - 0 - 0.00%
2022-02-04 0 1.560 1.550 1.590 1.560 1.630 584,000 929,400 1.5914 1.055 1.048 1.075 1.055 1.102 863,745 1.0760 -3.70%
2022-01-31 0 1.620 1.520 1.620 1.550 1.630 80,000 124,080 1.5510 1.095 1.028 1.095 1.048 1.102 118,321 1.0487 4.52%
2022-01-28 0 1.550 1.470 1.550 - - 0 0 - 1.048 0.994 1.048 - - 0 - 0.00%
2022-01-27 0 1.550 1.460 1.550 1.480 1.550 76,000 113,290 1.4907 1.048 0.987 1.048 1.001 1.048 112,405 1.0079 4.73%
2022-01-26 0 1.480 1.470 1.480 1.470 1.500 123,000 181,840 1.4784 1.001 0.994 1.001 0.994 1.014 181,919 0.9996 1.37%
2022-01-25 0 1.460 1.460 1.500 1.460 1.460 268,000 391,280 1.4600 0.987 0.987 1.014 0.987 0.987 396,376 0.9871 0.00%
2022-01-24 0 1.460 1.400 1.470 - - 0 0 - 0.987 0.947 0.994 - - 0 - 0.00%
2022-01-21 0 1.460 1.460 1.550 1.450 1.450 2,000 2,900 1.4500 0.987 0.987 1.048 0.980 0.980 2,958 0.9804 -5.19%
2022-01-20 0 1.540 1.450 1.550 - - 0 0 - 1.041 0.980 1.048 - - 0 - 0.00%
2022-01-19 0 1.540 1.410 1.550 - - 0 0 - 1.041 0.953 1.048 - - 0 - 0.00%
2022-01-18 0 1.540 1.420 1.540 1.510 1.550 76,000 114,800 1.5105 1.041 0.960 1.041 1.021 1.048 112,405 1.0213 1.99%
2022-01-17 0 1.510 1.410 1.510 - - 0 0 - 1.021 0.953 1.021 - - 0 - 0.00%
2022-01-14 0 1.510 1.410 1.510 - - 0 0 - 1.021 0.953 1.021 - - 0 - 0.00%
2022-01-13 0 1.510 1.460 1.510 1.510 1.550 229,000 345,870 1.5103 1.021 0.987 1.021 1.021 1.048 338,695 1.0212 0.00%
2022-01-12 0 1.510 1.410 1.510 1.510 1.510 4,000 6,040 1.5100 1.021 0.953 1.021 1.021 1.021 5,916 1.0209 0.00%
2022-01-11 0 1.510 1.420 1.510 1.430 1.510 79,000 113,050 1.4310 1.021 0.960 1.021 0.967 1.021 116,842 0.9675 7.86%
2022-01-10 0 1.400 1.350 1.400 1.390 1.400 23,000 32,080 1.3948 0.947 0.913 0.947 0.940 0.947 34,017 0.9430 0.00%
2022-01-07 0 1.400 1.320 1.420 1.400 1.420 37,000 51,880 1.4022 0.947 0.892 0.960 0.947 0.960 54,724 0.9480 -1.41%
2022-01-06 0 1.420 1.350 1.420 1.330 1.430 74,000 102,820 1.3895 0.960 0.913 0.960 0.899 0.967 109,447 0.9394 2.90%
2022-01-05 0 1.380 1.330 1.380 1.380 1.380 15,000 20,700 1.3800 0.933 0.899 0.933 0.933 0.933 22,185 0.9331 0.00%
2022-01-04 0 1.380 1.320 1.380 1.300 1.380 180,000 241,740 1.3430 0.933 0.892 0.933 0.879 0.933 266,223 0.9080 2.99%
2022-01-03 0 1.340 1.340 1.360 1.330 1.360 166,000 222,180 1.3384 0.906 0.906 0.920 0.899 0.920 245,517 0.9049 -4.29%
2021-12-31 0 1.400 1.340 1.400 1.400 1.400 18,000 25,200 1.4000 0.947 0.906 0.947 0.947 0.947 26,622 0.9466 2.94%
2021-12-30 0 1.360 1.360 1.420 1.360 1.360 27,000 36,720 1.3600 0.920 0.920 0.960 0.920 0.920 39,933 0.9195 0.74%
2021-12-29 0 1.350 1.340 1.350 1.340 1.350 20,000 26,990 1.3495 0.913 0.906 0.913 0.906 0.913 29,580 0.9124 0.75%
2021-12-28 0 1.340 1.340 1.350 1.320 1.350 107,000 141,290 1.3205 0.906 0.906 0.913 0.892 0.913 158,255 0.8928 1.52%
2021-12-24 0 1.320 1.320 1.360 - - 0 0 - 0.892 0.892 0.920 - - 0 - 0.76%
2021-12-23 0 1.310 1.310 1.360 1.310 1.330 105,000 139,050 1.3243 0.886 0.886 0.920 0.886 0.899 155,297 0.8954 -0.76%
2021-12-22 0 1.320 1.320 1.360 1.320 1.330 118,000 156,760 1.3285 0.892 0.892 0.920 0.892 0.899 174,524 0.8982 0.76%
2021-12-21 0 1.310 1.310 1.360 1.270 1.330 4,000 5,260 1.3150 0.886 0.886 0.920 0.859 0.899 5,916 0.8891 -1.50%
2021-12-20 0 1.330 1.270 1.360 - - 0 0 - 0.899 0.859 0.920 - - 0 - 0.00%
2021-12-17 0 1.330 1.280 1.360 - - 0 0 - 0.899 0.865 0.920 - - 0 - -0.75%
2021-12-16 0 1.340 1.280 1.370 1.270 1.360 42,000 54,230 1.2912 0.906 0.865 0.926 0.859 0.920 62,119 0.8730 3.88%
2021-12-15 0 1.290 1.290 1.360 1.290 1.390 64,000 84,070 1.3136 0.872 0.872 0.920 0.872 0.940 94,657 0.8882 -7.19%
2021-12-14 0 1.390 1.290 1.420 - - 0 0 - 0.940 0.872 0.960 - - 0 - 0.00%
2021-12-13 0 1.390 1.330 1.410 1.320 1.400 49,000 64,760 1.3216 0.940 0.899 0.953 0.892 0.947 72,472 0.8936 2.96%
2021-12-10 0 1.350 1.290 1.420 - - 0 0 - 0.913 0.872 0.960 - - 0 - 0.00%
2021-12-09 0 1.350 1.310 1.410 - - 0 0 - 0.913 0.886 0.953 - - 0 - 0.00%
2021-12-08 0 1.350 1.300 1.420 - - 0 0 - 0.913 0.879 0.960 - - 0 - 0.00%
2021-12-07 0 1.350 1.330 1.420 - - 0 0 - 0.913 0.899 0.960 - - 0 - 0.00%
2021-12-06 0 1.350 1.350 1.410 1.350 1.350 40,000 54,000 1.3500 0.913 0.913 0.953 0.913 0.913 59,161 0.9128 -4.93%
2021-12-03 0 1.420 1.370 1.420 1.320 1.440 60,000 80,640 1.3440 0.960 0.926 0.960 0.892 0.974 88,741 0.9087 4.41%
2021-12-02 0 1.360 1.290 1.360 1.280 1.360 22,000 29,340 1.3336 0.920 0.872 0.920 0.865 0.920 32,538 0.9017 5.43%
2021-12-01 0 1.290 1.290 1.340 1.290 1.340 72,000 94,520 1.3128 0.872 0.872 0.906 0.872 0.906 106,489 0.8876 -1.53%
2021-11-30 0 1.310 1.310 1.420 1.310 1.320 39,000 51,270 1.3146 0.886 0.886 0.960 0.886 0.892 57,682 0.8888 0.00%
2021-11-29 0 1.310 1.300 1.310 1.300 1.420 259,000 339,660 1.3114 0.886 0.879 0.886 0.879 0.960 383,065 0.8867 -2.96%
2021-11-26 0 1.350 1.350 1.410 1.340 1.380 120,000 162,580 1.3548 0.913 0.913 0.953 0.906 0.933 177,482 0.9160 -4.26%
2021-11-25 0 1.410 1.360 1.490 1.340 1.410 271,000 379,950 1.4020 0.953 0.920 1.007 0.906 0.953 400,813 0.9479 -1.40%
2021-11-24 0 1.430 1.330 1.490 1.430 1.430 2,000 2,860 1.4300 0.967 0.899 1.007 0.967 0.967 2,958 0.9669 3.62%
2021-11-23 0 1.380 1.330 1.460 1.360 1.400 137,000 187,940 1.3718 0.933 0.899 0.987 0.920 0.947 202,625 0.9275 -4.17%
2021-11-22 0 1.440 1.400 1.460 1.440 1.440 33,000 47,520 1.4400 0.974 0.947 0.987 0.974 0.974 48,808 0.9736 2.13%
2021-11-19 0 1.410 1.390 1.490 1.410 1.420 108,000 152,770 1.4145 0.953 0.940 1.007 0.953 0.960 159,734 0.9564 0.00%
2021-11-18 0 1.410 1.410 1.490 1.400 1.430 10,000 14,270 1.4270 0.953 0.953 1.007 0.947 0.967 14,790 0.9648 -1.40%
2021-11-17 0 1.430 1.430 1.490 1.430 1.430 3,000 4,290 1.4300 0.967 0.967 1.007 0.967 0.967 4,437 0.9669 -1.38%
2021-11-16 0 1.450 1.450 1.500 - - 0 0 - 0.980 0.980 1.014 - - 0 - 1.40%
2021-11-15 0 1.430 1.430 1.500 - - 0 0 - 0.967 0.967 1.014 - - 0 - 0.00%
2021-11-12 0 1.430 1.430 1.500 - - 0 0 - 0.967 0.967 1.014 - - 0 - 0.00%
2021-11-11 0 1.430 1.420 1.510 1.420 1.460 19,000 27,050 1.4237 0.967 0.960 1.021 0.960 0.987 28,101 0.9626 -2.05%
2021-11-10 0 1.460 1.460 1.540 - - 0 0 - 0.987 0.987 1.041 - - 0 - 0.00%
2021-11-09 0 1.460 1.460 1.540 1.460 1.460 31,000 45,260 1.4600 0.987 0.987 1.041 0.987 0.987 45,849 0.9871 -6.41%
2021-11-08 0 1.560 1.470 1.560 1.560 1.560 10,000 15,600 1.5600 1.055 0.994 1.055 1.055 1.055 14,790 1.0548 0.00%
2021-11-05 0 1.560 1.470 1.570 1.450 1.560 152,000 231,730 1.5245 1.055 0.994 1.062 0.980 1.055 224,810 1.0308 1.30%
2021-11-04 0 1.540 1.470 1.540 - - 1,000 1,560 1.5600 1.041 0.994 1.041 - - 1,479 1.0548 0.00%
2021-11-03 0 1.540 1.460 1.560 1.460 1.540 21,000 30,740 1.4638 1.041 0.987 1.055 0.987 1.041 31,059 0.9897 0.65%
2021-11-02 0 1.530 1.480 1.530 1.550 1.550 21,000 32,530 1.5490 1.034 1.001 1.034 1.048 1.048 31,059 1.0474 4.79%
2021-11-01 0 1.460 1.460 1.550 1.460 1.480 26,000 38,240 1.4708 0.987 0.987 1.048 0.987 1.001 38,454 0.9944 -1.35%
2021-10-29 0 1.480 1.480 1.500 1.480 1.500 47,000 69,900 1.4872 1.001 1.001 1.014 1.001 1.014 69,514 1.0056 -1.33%
2021-10-28 0 1.500 1.500 1.550 1.500 1.550 5,000 7,600 1.5200 1.014 1.014 1.048 1.014 1.048 7,395 1.0277 -2.60%
2021-10-27 0 1.540 1.540 1.550 - - 0 0 - 1.041 1.041 1.048 - - 0 - 0.00%
2021-10-26 0 1.540 1.500 1.540 1.540 1.540 17,000 26,030 1.5312 1.041 1.014 1.041 1.041 1.041 25,143 1.0353 1.99%
2021-10-25 0 1.510 1.510 1.550 1.500 1.510 71,000 106,550 1.5007 1.021 1.021 1.048 1.014 1.021 105,010 1.0147 0.00%
2021-10-22 0 1.510 1.510 1.550 1.510 1.590 11,000 16,930 1.5391 1.021 1.021 1.048 1.021 1.075 16,269 1.0406 -1.95%
2021-10-21 0 1.540 1.520 1.580 1.500 1.540 37,000 55,660 1.5043 1.041 1.028 1.068 1.014 1.041 54,724 1.0171 -1.28%
2021-10-20 0 1.560 1.500 1.590 - - 0 0 - 1.055 1.014 1.075 - - 0 - 0.00%
2021-10-19 0 1.560 1.550 1.580 1.560 1.600 47,000 74,350 1.5819 1.055 1.048 1.068 1.055 1.082 69,514 1.0696 0.00%
2021-10-18 0 1.560 1.510 1.600 - - 0 0 - 1.055 1.021 1.082 - - 0 - -0.00%
2021-10-15 0 1.660 1.610 1.660 1.650 1.660 10,000 16,520 1.6520 1.055 1.023 1.055 1.048 1.055 15,738 1.0497 1.22%
2021-10-12 0 1.640 1.640 1.670 1.600 1.640 315,000 509,560 1.6177 1.042 1.042 1.061 1.017 1.042 495,755 1.0278 0.00%
2021-10-11 0 1.640 1.640 1.690 1.590 1.650 139,000 225,290 1.6208 1.042 1.042 1.074 1.010 1.048 218,762 1.0298 0.61%
2021-10-08 0 1.630 1.630 1.650 1.620 1.650 40,000 65,100 1.6275 1.036 1.036 1.048 1.029 1.048 62,953 1.0341 -2.98%
2021-10-07 0 1.680 1.630 1.680 - - 0 0 - 1.067 1.036 1.067 - - 0 - 0.00%
2021-10-06 0 1.680 1.600 1.680 1.590 1.680 38,000 61,300 1.6132 1.067 1.017 1.067 1.010 1.067 59,805 1.0250 3.07%
2021-10-05 0 1.630 1.600 1.700 - - 0 0 - 1.036 1.017 1.080 - - 0 - 0.00%
2021-10-04 0 1.630 1.600 1.670 1.630 1.670 119,000 195,010 1.6387 1.036 1.017 1.061 1.036 1.061 187,285 1.0412 0.00%
2021-09-30 0 1.630 1.630 1.700 1.620 1.700 27,000 44,190 1.6367 1.036 1.036 1.080 1.029 1.080 42,493 1.0399 -2.98%
2021-09-29 0 1.680 1.650 1.680 - - 0 0 - 1.067 1.048 1.067 - - 0 - 0.00%
2021-09-28 0 1.680 1.690 1.700 1.650 1.650 3,000 4,950 1.6500 1.067 1.074 1.080 1.048 1.048 4,721 1.0484 1.20%
2021-09-27 0 1.660 1.610 1.700 - - 0 0 - 1.055 1.023 1.080 - - 0 - 0.00%
2021-09-24 0 1.660 1.660 1.700 1.610 1.700 72,000 121,580 1.6886 1.055 1.055 1.080 1.023 1.080 113,315 1.0729 0.61%
2021-09-23 0 1.650 1.650 1.700 1.640 1.700 20,000 33,200 1.6600 1.048 1.048 1.080 1.042 1.080 31,476 1.0548 -2.94%
2021-09-21 0 1.700 1.640 1.700 1.700 1.700 6,000 10,200 1.7000 1.080 1.042 1.080 1.080 1.080 9,443 1.0802 0.59%
2021-09-20 0 1.690 1.650 1.690 1.650 1.700 38,000 63,890 1.6813 1.074 1.048 1.074 1.048 1.080 59,805 1.0683 -0.59%
2021-09-17 0 1.700 1.660 1.700 1.680 1.700 297,000 503,020 1.6937 1.080 1.055 1.080 1.067 1.080 467,426 1.0761 0.00%
2021-09-16 0 1.700 1.690 1.730 1.680 1.700 152,000 258,260 1.6991 1.080 1.074 1.099 1.067 1.080 239,221 1.0796 1.19%
2021-09-15 0 1.680 1.680 1.740 1.650 1.680 187,000 312,110 1.6690 1.067 1.067 1.106 1.048 1.067 294,305 1.0605 1.20%
2021-09-14 0 1.660 1.660 1.680 1.650 1.750 347,000 580,750 1.6736 1.055 1.055 1.067 1.048 1.112 546,117 1.0634 2.47%
2021-09-13 0 1.620 1.600 1.620 1.590 1.650 119,000 194,920 1.6380 1.029 1.017 1.029 1.010 1.048 187,285 1.0408 3.18%
2021-09-10 0 1.570 1.570 1.590 1.570 1.590 57,000 89,510 1.5704 0.998 0.998 1.010 0.998 1.010 89,708 0.9978 0.00%
2021-09-09 0 1.570 1.550 1.570 1.570 1.580 125,000 196,450 1.5716 0.998 0.985 0.998 0.998 1.004 196,728 0.9986 -1.26%
2021-09-08 0 1.590 1.580 1.600 1.590 1.600 29,000 46,350 1.5983 1.010 1.004 1.017 1.010 1.017 45,641 1.0155 -1.24%
2021-09-07 0 1.610 1.600 1.610 1.590 1.620 172,000 276,970 1.6103 1.023 1.017 1.023 1.010 1.029 270,698 1.0232 1.90%
2021-09-06 0 1.580 1.570 1.640 1.560 1.600 217,000 343,290 1.5820 1.004 0.998 1.042 0.991 1.017 341,520 1.0052 -3.07%
2021-09-03 0 1.630 1.610 1.630 1.630 1.640 12,000 19,580 1.6317 1.036 1.023 1.036 1.036 1.042 18,886 1.0368 1.24%
2021-09-02 0 1.610 1.580 1.640 1.590 1.640 57,000 92,320 1.6196 1.023 1.004 1.042 1.010 1.042 89,708 1.0291 -0.62%
2021-09-01 0 1.620 1.600 1.630 1.620 1.620 42,000 68,040 1.6200 1.029 1.017 1.036 1.029 1.029 66,101 1.0293 0.00%
2021-08-31 0 1.620 1.570 1.620 1.500 1.660 522,000 816,360 1.5639 1.029 0.998 1.029 0.953 1.055 821,536 0.9937 -1.82%
2021-08-30 0 1.650 1.610 1.650 - - 0 0 - 1.048 1.023 1.048 - - 0 - 0.00%
2021-08-27 0 1.650 1.550 1.670 - - 40,000 67,200 1.6800 1.048 0.985 1.061 - - 62,953 1.0675 0.00%
2021-08-26 0 1.650 1.600 1.680 - - 0 0 - 1.048 1.017 1.067 - - 0 - 0.00%
2021-08-25 0 1.650 1.590 1.650 1.540 1.650 26,000 40,740 1.5669 1.048 1.010 1.048 0.979 1.048 40,919 0.9956 9.27%
2021-08-24 0 1.510 1.510 1.680 1.500 1.590 13,000 20,280 1.5600 0.959 0.959 1.067 0.953 1.010 20,460 0.9912 -4.43%
2021-08-23 0 1.580 1.500 1.680 - - 0 0 - 1.004 0.953 1.067 - - 0 - 0.00%
2021-08-20 0 1.580 1.580 1.680 - - 0 0 - 1.004 1.004 1.067 - - 0 - 0.00%
2021-08-19 0 1.580 1.540 1.620 1.520 1.590 354,000 559,190 1.5796 1.004 0.979 1.029 0.966 1.010 557,134 1.0037 -0.63%
2021-08-18 0 1.590 1.510 1.590 - - 0 0 - 1.010 0.959 1.010 - - 0 - -2.45%
2021-08-17 0 1.630 1.500 1.670 - - 0 0 - 1.036 0.953 1.061 - - 0 - 0.00%
2021-08-16 0 1.630 1.600 1.630 1.630 1.630 6,000 9,780 1.6300 1.036 1.017 1.036 1.036 1.036 9,443 1.0357 -2.98%
2021-08-13 0 1.680 1.510 1.680 - - 0 0 - 1.067 0.959 1.067 - - 0 - 0.00%
2021-08-12 0 1.680 1.510 1.690 - - 0 0 - 1.067 0.959 1.074 - - 0 - 0.00%
2021-08-11 0 1.680 1.510 1.680 - - 0 0 - 1.067 0.959 1.067 - - 0 - -0.59%
2021-08-10 0 1.690 1.510 1.700 - - 0 0 - 1.074 0.959 1.080 - - 0 - 0.00%
2021-08-09 0 1.690 1.510 1.700 - - 0 0 - 1.074 0.959 1.080 - - 0 - 0.00%
2021-08-06 0 1.690 1.510 1.690 - - 0 0 - 1.074 0.959 1.074 - - 0 - 0.00%
2021-08-05 0 1.690 1.510 1.690 - - 0 0 - 1.074 0.959 1.074 - - 0 - 0.00%
2021-08-04 0 1.690 1.510 1.690 - - 0 0 - 1.074 0.959 1.074 - - 0 - 0.00%
2021-08-03 0 1.690 1.500 1.690 - - 0 0 - 1.074 0.953 1.074 - - 0 - 0.00%
2021-08-02 0 1.690 1.520 1.690 - - 2,000 3,400 1.7000 1.074 0.966 1.074 - - 3,148 1.0802 -0.59%
2021-07-30 0 1.700 1.520 1.700 1.700 1.700 4,000 6,800 1.7000 1.080 0.966 1.080 1.080 1.080 6,295 1.0802 0.00%
2021-07-29 0 1.700 1.520 1.700 - - 0 0 - 1.080 0.966 1.080 - - 0 - 0.00%
2021-07-28 0 1.700 1.510 1.700 1.670 1.700 10,000 16,940 1.6940 1.080 0.959 1.080 1.061 1.080 15,738 1.0764 1.80%
2021-07-27 0 1.670 1.510 1.700 1.670 1.670 1,000 1,670 1.6700 1.061 0.959 1.080 1.061 1.061 1,574 1.0611 0.00%
2021-07-26 0 1.670 1.560 1.740 - - 0 0 - 1.061 0.991 1.106 - - 0 - 0.00%
2021-07-23 0 1.670 1.670 1.740 - - 0 0 - 1.061 1.061 1.106 - - 0 - -0.00%
2021-07-22 0 1.720 1.670 1.740 - - 0 0 - 1.061 1.030 1.073 - - 0 - 0.00%
2021-07-21 0 1.720 1.670 1.750 - - 0 0 - 1.061 1.030 1.080 - - 0 - 0.00%
2021-07-20 0 1.720 1.670 1.720 - - 0 0 - 1.061 1.030 1.061 - - 0 - 0.00%
2021-07-19 0 1.720 1.670 1.730 1.710 1.720 6,000 10,280 1.7133 1.061 1.030 1.067 1.055 1.061 9,726 1.0570 0.58%
2021-07-16 0 1.710 1.670 1.720 1.650 1.720 28,000 47,180 1.6850 1.055 1.030 1.061 1.018 1.061 45,386 1.0395 -1.16%
2021-07-15 0 1.730 1.710 1.730 1.730 1.730 3,000 5,190 1.7300 1.067 1.055 1.067 1.067 1.067 4,863 1.0673 0.00%
2021-07-14 0 1.730 1.680 1.730 1.700 1.730 272,000 464,330 1.7071 1.067 1.036 1.067 1.049 1.067 440,897 1.0531 -1.14%
2021-07-13 0 1.750 1.710 1.750 1.750 1.750 72,000 126,000 1.7500 1.080 1.055 1.080 1.080 1.080 116,708 1.0796 0.00%
2021-07-12 0 1.750 1.710 1.750 - - 0 0 - 1.080 1.055 1.080 - - 0 - 0.00%
2021-07-09 0 1.750 1.710 1.750 - - 0 0 - 1.080 1.055 1.080 - - 0 - 0.00%
2021-07-08 0 1.750 1.710 1.750 1.740 1.750 256,000 447,550 1.7482 1.080 1.055 1.080 1.073 1.080 414,962 1.0785 0.57%
2021-07-07 0 1.740 1.700 1.740 1.710 1.740 38,000 65,010 1.7108 1.073 1.049 1.073 1.055 1.073 61,596 1.0554 0.00%
2021-07-06 0 1.740 1.710 1.740 1.710 1.740 113,000 193,260 1.7103 1.073 1.055 1.073 1.055 1.073 183,167 1.0551 -0.57%
2021-07-05 0 1.750 1.710 1.750 1.710 1.750 96,000 164,670 1.7153 1.080 1.055 1.080 1.055 1.080 155,611 1.0582 -0.57%
2021-07-02 0 1.760 1.720 1.760 1.760 1.760 79,000 139,040 1.7600 1.086 1.061 1.086 1.086 1.086 128,055 1.0858 0.00%
2021-06-30 0 1.760 1.710 1.760 1.720 1.760 101,000 173,760 1.7204 1.086 1.055 1.086 1.061 1.086 163,715 1.0614 1.15%
2021-06-29 0 1.740 1.720 1.740 1.740 1.740 13,000 22,620 1.7400 1.073 1.061 1.073 1.073 1.073 21,072 1.0734 0.00%
2021-06-28 0 1.740 1.720 1.760 - - 0 0 - 1.073 1.061 1.086 - - 0 - 0.00%
2021-06-25 0 1.740 1.730 1.780 1.740 1.760 103,000 179,460 1.7423 1.073 1.067 1.098 1.073 1.086 166,957 1.0749 -2.79%
2021-06-24 0 1.790 1.760 1.790 - - 0 0 - 1.104 1.086 1.104 - - 0 - 0.00%
2021-06-23 0 1.790 1.750 1.790 - - 0 0 - 1.104 1.080 1.104 - - 0 - 0.00%
2021-06-22 0 1.790 1.750 1.790 - - 0 0 - 1.104 1.080 1.104 - - 0 - -0.56%
2021-06-21 0 1.800 1.760 1.800 1.750 1.800 55,000 96,510 1.7547 1.110 1.086 1.110 1.080 1.110 89,152 1.0825 0.56%
2021-06-18 0 1.790 1.770 1.800 - - 0 0 - 1.104 1.092 1.110 - - 0 - 0.00%
2021-06-17 0 1.790 1.770 1.860 1.790 1.790 64,000 114,560 1.7900 1.104 1.092 1.147 1.104 1.104 103,740 1.1043 0.56%
2021-06-16 0 1.780 1.770 1.850 - - 0 0 - 1.098 1.092 1.141 - - 0 - 0.00%
2021-06-15 0 1.780 1.780 1.800 1.760 1.880 622,000 1,115,230 1.7930 1.098 1.098 1.110 1.086 1.160 1,008,228 1.1061 1.14%
2021-06-11 0 1.760 1.760 1.800 1.760 1.800 70,000 124,920 1.7846 1.086 1.086 1.110 1.086 1.110 113,466 1.1009 -4.86%
2021-06-10 0 1.850 1.810 1.850 1.810 1.850 5,000 9,090 1.8180 1.141 1.117 1.141 1.117 1.141 8,105 1.1216 2.21%
2021-06-09 0 1.810 1.760 1.810 1.760 1.820 11,000 19,670 1.7882 1.117 1.086 1.117 1.086 1.123 17,830 1.1032 2.84%
2021-06-08 0 1.760 1.740 1.800 1.760 1.870 103,000 183,770 1.7842 1.086 1.073 1.110 1.086 1.154 166,957 1.1007 -5.38%
2021-06-07 0 1.860 1.780 1.860 - - 0 0 - 1.147 1.098 1.147 - - 0 - 0.00%
2021-06-04 0 1.860 1.780 1.860 1.760 1.880 643,000 1,185,540 1.8438 1.147 1.098 1.147 1.086 1.160 1,042,268 1.1375 3.91%
2021-06-03 0 1.790 1.750 1.800 1.750 1.830 202,000 353,620 1.7506 1.104 1.080 1.110 1.080 1.129 327,431 1.0800 2.29%
2021-06-02 0 1.750 1.750 1.830 1.750 1.830 10,000 17,960 1.7960 1.080 1.080 1.129 1.080 1.129 16,209 1.1080 -6.42%
2021-06-01 0 1.870 1.750 1.870 1.800 1.870 48,000 86,790 1.8081 1.154 1.080 1.154 1.110 1.154 77,805 1.1155 4.47%
2021-05-31 0 1.790 1.710 1.800 1.740 1.790 655,000 1,154,250 1.7622 1.104 1.055 1.110 1.073 1.104 1,061,719 1.0872 0.56%
2021-05-28 0 1.780 1.750 1.850 1.780 1.780 16,000 28,480 1.7800 1.098 1.080 1.141 1.098 1.098 25,935 1.0981 -1.11%
2021-05-27 0 1.800 1.800 1.870 1.780 1.800 28,000 50,380 1.7993 1.110 1.110 1.154 1.098 1.110 45,386 1.1100 1.12%
2021-05-26 0 1.780 1.780 1.820 1.780 1.780 31,000 55,180 1.7800 1.098 1.098 1.123 1.098 1.098 50,249 1.0981 0.00%
2021-05-25 0 1.780 1.700 1.780 1.720 1.780 55,000 97,270 1.7685 1.098 1.049 1.098 1.061 1.098 89,152 1.0911 3.49%
2021-05-24 0 1.720 1.720 1.800 1.720 1.720 17,000 29,240 1.7200 1.061 1.061 1.110 1.061 1.061 27,556 1.0611 -2.27%
2021-05-21 0 1.760 1.710 1.760 1.710 1.760 2,000 3,470 1.7350 1.086 1.055 1.086 1.055 1.086 3,242 1.0704 -1.12%
2021-05-20 0 1.780 1.660 1.780 1.750 1.780 5,000 8,780 1.7560 1.098 1.024 1.098 1.080 1.098 8,105 1.0833 -1.11%
2021-05-18 0 1.800 1.750 1.800 1.780 1.830 66,000 118,430 1.7944 1.110 1.080 1.110 1.098 1.129 106,982 1.1070 2.86%
2021-05-17 0 1.750 1.700 1.770 1.750 1.800 76,000 134,310 1.7672 1.080 1.049 1.092 1.080 1.110 123,192 1.0903 -1.69%
2021-05-14 0 1.780 1.700 1.780 - - 0 0 - 1.098 1.049 1.098 - - 0 - 0.00%
2021-05-13 0 1.780 1.660 1.780 1.760 1.780 6,000 10,640 1.7733 1.098 1.024 1.098 1.086 1.098 9,726 1.0940 1.71%
2021-05-12 0 1.750 1.750 1.800 1.690 1.690 8,000 13,520 1.6900 1.080 1.080 1.110 1.043 1.043 12,968 1.0426 -0.57%
2021-05-11 0 1.760 1.700 1.810 1.760 1.800 113,000 202,200 1.7894 1.086 1.049 1.117 1.086 1.110 183,167 1.1039 -2.22%
2021-05-10 0 1.800 1.700 1.800 1.800 1.800 13,000 22,800 1.7538 1.110 1.049 1.110 1.110 1.110 21,072 1.0820 0.00%
2021-05-07 0 1.800 1.750 1.800 - - 0 0 - 1.110 1.080 1.110 - - 0 - 0.00%
2021-05-06 0 1.800 1.750 1.800 1.750 1.800 25,000 44,090 1.7636 1.110 1.080 1.110 1.080 1.110 40,524 1.0880 0.00%
2021-05-05 0 1.800 1.710 1.800 1.750 1.810 30,000 52,730 1.7577 1.110 1.055 1.110 1.080 1.117 48,628 1.0843 2.27%
2021-05-04 0 1.760 1.700 1.810 1.760 1.810 129,000 233,320 1.8087 1.086 1.049 1.117 1.086 1.117 209,102 1.1158 4.14%
2021-05-03 0 1.690 1.690 1.770 1.690 1.690 5,060 8,551 1.6899 1.043 1.043 1.092 1.043 1.043 8,202 1.0426 -0.59%
2021-04-30 0 1.700 1.650 1.700 1.690 1.700 19,000 32,200 1.6947 1.049 1.018 1.049 1.043 1.049 30,798 1.0455 0.59%
2021-04-29 0 1.690 1.650 1.690 1.650 1.690 132,000 219,340 1.6617 1.043 1.018 1.043 1.018 1.043 213,965 1.0251 -0.59%
2021-04-28 0 1.700 1.650 1.700 1.700 1.700 24,000 40,800 1.7000 1.049 1.018 1.049 1.049 1.049 38,903 1.0488 0.00%
2021-04-27 0 1.700 1.660 1.700 - - 0 0 - 1.049 1.024 1.049 - - 0 - 0.00%
2021-04-26 0 1.700 1.660 1.700 1.650 1.700 58,000 96,550 1.6647 1.049 1.024 1.049 1.018 1.049 94,015 1.0270 0.00%
2021-04-23 0 1.700 1.660 1.700 1.660 1.700 201,000 336,700 1.6751 1.049 1.024 1.049 1.024 1.049 325,810 1.0334 1.19%
2021-04-22 0 1.680 1.630 1.680 1.640 1.680 32,000 52,970 1.6553 1.036 1.006 1.036 1.012 1.036 51,870 1.0212 0.00%
2021-04-21 0 1.680 1.650 1.680 1.640 1.700 242,000 405,460 1.6755 1.036 1.018 1.036 1.012 1.049 392,269 1.0336 0.00%
2021-04-20 0 1.680 1.650 1.680 1.680 1.680 68,000 114,240 1.6800 1.036 1.018 1.036 1.036 1.036 110,224 1.0364 -1.75%
2021-04-19 0 1.710 1.670 1.710 1.700 1.730 209,000 355,430 1.7006 1.055 1.030 1.055 1.049 1.067 338,778 1.0492 -1.16%
2021-04-16 0 1.730 1.660 1.730 1.730 1.740 109,000 189,650 1.7399 1.067 1.024 1.067 1.067 1.073 176,683 1.0734 0.00%
2021-04-15 0 1.730 1.650 1.730 - - 0 0 - 1.067 1.018 1.067 - - 0 - 0.00%
2021-04-14 0 1.730 1.660 1.730 1.640 1.750 158,000 268,520 1.6995 1.067 1.024 1.067 1.012 1.080 256,109 1.0485 1.76%
2021-04-13 0 1.700 1.630 1.730 - - 0 0 - 1.049 1.006 1.067 - - 0 - 0.00%
2021-04-12 0 1.700 1.630 1.700 1.700 1.700 3,000 5,100 1.7000 1.049 1.006 1.049 1.049 1.049 4,863 1.0488 0.00%
2021-04-09 0 1.700 1.620 1.760 - - 0 0 - 1.049 0.999 1.086 - - 0 - 0.00%
2021-04-08 0 1.700 1.600 1.770 - - 0 0 - 1.049 0.987 1.092 - - 0 - 0.00%
2021-04-07 0 1.700 1.640 1.700 1.640 1.700 279,000 464,020 1.6632 1.049 1.012 1.049 1.012 1.049 452,244 1.0260 3.66%
2021-04-01 0 1.640 1.630 1.680 1.610 1.650 43,000 70,450 1.6384 1.012 1.006 1.036 0.993 1.018 69,701 1.0108 -2.38%
2021-03-31 0 1.680 1.680 1.770 1.670 1.840 146,000 248,910 1.7049 1.036 1.036 1.092 1.030 1.135 236,658 1.0518 -7.69%
2021-03-30 0 1.820 1.730 1.850 - - 0 0 - 1.123 1.067 1.141 - - 0 - 0.00%
2021-03-29 0 1.820 1.730 1.880 - - 0 0 - 1.123 1.067 1.160 - - 0 - 0.00%
2021-03-26 0 1.820 1.750 1.890 - - 0 0 - 1.123 1.080 1.166 - - 0 - 0.00%
2021-03-25 0 1.820 1.730 1.850 - - 0 0 - 1.123 1.067 1.141 - - 0 - 0.00%
2021-03-24 0 1.820 1.730 1.850 1.670 1.820 66,000 112,990 1.7120 1.123 1.067 1.141 1.030 1.123 106,982 1.0562 0.00%
2021-03-23 0 1.820 1.770 1.900 - - 0 0 - 1.123 1.092 1.172 - - 0 - 0.00%
2021-03-22 0 1.820 1.760 1.820 1.750 1.820 3,000 5,390 1.7967 1.123 1.086 1.123 1.080 1.123 4,863 1.1084 0.00%
2021-03-19 0 1.820 1.820 1.900 1.820 1.900 4,000 7,360 1.8400 1.123 1.123 1.172 1.123 1.172 6,484 1.1351 -4.21%
2021-03-18 0 1.900 1.820 1.900 - - 0 0 - 1.172 1.123 1.172 - - 0 - 0.00%
2021-03-17 0 1.900 1.770 1.900 1.800 1.900 134,000 246,770 1.8416 1.172 1.092 1.172 1.110 1.172 217,207 1.1361 1.06%
2021-03-16 0 1.880 1.840 1.900 - - 0 0 - 1.160 1.135 1.172 - - 0 - 0.00%
2021-03-15 0 1.880 1.800 1.900 - - 0 0 - 1.160 1.110 1.172 - - 0 - -0.53%
2021-03-12 0 1.890 1.800 1.910 1.730 1.910 42,000 76,120 1.8124 1.166 1.110 1.178 1.067 1.178 68,080 1.1181 1.61%
2021-03-11 0 1.860 1.750 1.860 1.690 1.860 89,000 159,690 1.7943 1.147 1.080 1.147 1.043 1.147 144,264 1.1069 7.51%
2021-03-10 0 1.730 1.690 1.740 1.620 1.740 115,000 192,990 1.6782 1.067 1.043 1.073 0.999 1.073 186,409 1.0353 -1.14%
2021-03-09 0 1.750 1.750 1.860 1.740 1.750 11,000 19,240 1.7491 1.080 1.080 1.147 1.073 1.080 17,830 1.0791 0.00%
2021-03-08 0 1.750 1.740 1.860 - - 0 0 - 1.080 1.073 1.147 - - 0 - 0.00%
2021-03-05 0 1.750 1.740 1.860 1.740 1.750 52,000 90,730 1.7448 1.080 1.073 1.147 1.073 1.080 84,289 1.0764 -2.78%
2021-03-04 0 1.800 1.770 1.800 1.710 1.860 17,000 30,620 1.8012 1.110 1.092 1.110 1.055 1.147 27,556 1.1112 -7.22%
2021-03-03 0 1.940 1.830 1.940 - - 0 0 - 1.197 1.129 1.197 - - 0 - 0.00%
2021-03-02 0 1.940 1.810 1.980 - - 0 0 - 1.197 1.117 1.222 - - 0 - 0.00%
2021-03-01 0 1.940 1.810 1.980 - - 0 0 - 1.197 1.117 1.222 - - 0 - 0.00%
2021-02-26 0 1.940 1.820 1.940 1.800 1.940 13,000 23,680 1.8215 1.197 1.123 1.197 1.110 1.197 21,072 1.1238 0.00%
2021-02-25 0 1.940 1.780 1.940 1.940 1.940 22,000 42,680 1.9400 1.197 1.098 1.197 1.197 1.197 35,661 1.1968 0.52%
2021-02-24 0 1.930 1.770 1.930 1.930 1.940 20,000 38,700 1.9350 1.191 1.092 1.191 1.191 1.197 32,419 1.1937 -0.52%
2021-02-23 0 1.940 1.770 1.940 1.940 1.940 78,000 151,320 1.9400 1.197 1.092 1.197 1.197 1.197 126,434 1.1968 0.00%
2021-02-22 0 1.940 1.790 1.940 1.940 1.940 12,000 23,280 1.9400 1.197 1.104 1.197 1.197 1.197 19,451 1.1968 0.52%
2021-02-19 0 1.930 1.800 1.930 1.910 1.930 32,000 61,160 1.9113 1.191 1.110 1.191 1.178 1.191 51,870 1.1791 0.52%
2021-02-18 0 1.920 1.810 1.940 1.810 1.920 138,000 257,750 1.8678 1.184 1.117 1.197 1.117 1.184 223,690 1.1523 3.78%
2021-02-17 0 1.850 1.800 1.940 1.840 1.940 305,000 578,950 1.8982 1.141 1.110 1.197 1.135 1.197 494,388 1.1710 -2.63%
2021-02-16 0 1.900 1.770 1.910 1.900 1.900 10,000 19,000 1.9000 1.172 1.092 1.178 1.172 1.172 16,209 1.1722 -1.04%
2021-02-11 0 1.920 1.750 1.980 - - 0 0 - 1.184 1.080 1.222 - - 0 - 0.00%
2021-02-10 0 1.920 1.800 1.920 - - 0 0 - 1.184 1.110 1.184 - - 0 - -1.03%
2021-02-09 0 1.940 1.760 1.940 1.860 1.950 7,000 13,200 1.8857 1.197 1.086 1.197 1.147 1.203 11,347 1.1633 4.30%
2021-02-08 0 1.860 1.800 1.860 1.860 1.870 40,000 74,600 1.8650 1.147 1.110 1.147 1.147 1.154 64,838 1.1506 0.00%
2021-02-05 0 1.860 1.810 1.880 1.860 1.880 17,000 31,760 1.8682 1.147 1.117 1.160 1.147 1.160 27,556 1.1526 -1.06%
2021-02-04 0 1.880 1.810 1.880 - - 0 0 - 1.160 1.117 1.160 - - 0 - 0.00%
2021-02-03 0 1.880 1.810 1.940 - - 0 0 - 1.160 1.117 1.197 - - 0 - 0.00%
2021-02-02 0 1.880 1.880 1.950 1.880 1.960 42,000 81,120 1.9314 1.160 1.160 1.203 1.160 1.209 68,080 1.1915 -4.08%
2021-02-01 0 1.960 1.880 1.960 1.860 1.960 210,000 406,650 1.9364 1.209 1.160 1.209 1.147 1.209 340,398 1.1946 6.52%
2021-01-29 0 1.840 1.840 1.850 1.730 1.950 462,000 851,820 1.8438 1.135 1.135 1.141 1.067 1.203 748,877 1.1375 6.98%
2021-01-28 0 1.720 1.680 1.850 - - 0 0 - 1.061 1.036 1.141 - - 0 - 0.00%
2021-01-27 0 1.720 1.720 1.850 1.720 1.850 128,000 222,860 1.7411 1.061 1.061 1.141 1.061 1.141 207,481 1.0741 -1.71%
2021-01-26 0 1.750 1.690 1.850 - - 0 0 - 1.080 1.043 1.141 - - 0 - 0.00%
2021-01-25 0 1.750 1.750 1.850 1.750 1.750 33,000 57,750 1.7500 1.080 1.080 1.141 1.080 1.080 53,491 1.0796 -2.78%
2021-01-22 0 1.800 1.780 1.850 1.770 1.860 451,000 828,860 1.8378 1.110 1.098 1.141 1.092 1.147 731,046 1.1338 2.86%
2021-01-21 0 1.750 1.730 1.800 1.750 1.760 12,000 21,100 1.7583 1.080 1.067 1.110 1.080 1.086 19,451 1.0848 0.00%
2021-01-20 0 1.750 1.710 1.750 1.760 1.760 9,000 15,840 1.7600 1.080 1.055 1.080 1.086 1.086 14,589 1.0858 -0.57%
2021-01-19 0 1.760 1.760 1.820 1.650 1.850 715,000 1,261,640 1.7645 1.086 1.086 1.123 1.018 1.141 1,158,976 1.0886 1.73%
2021-01-18 0 1.730 1.730 1.800 1.630 1.690 148,000 246,750 1.6672 1.067 1.067 1.110 1.006 1.043 239,900 1.0286 8.12%
2021-01-15 0 1.600 1.600 2.090 1.550 1.750 510,000 819,680 1.6072 0.987 0.987 1.289 0.956 1.080 826,682 0.9915 0.00%
2021-01-14 0 1.600 1.600 1.780 1.510 1.740 345,000 574,170 1.6643 0.987 0.987 1.098 0.932 1.073 559,226 1.0267 5.26%
2021-01-13 0 1.520 1.520 1.700 - - 0 0 - 0.938 0.938 1.049 - - 0 - 0.00%
2021-01-12 0 1.520 1.520 1.710 1.520 1.530 9,000 13,750 1.5278 0.938 0.938 1.055 0.938 0.944 14,589 0.9425 -0.65%
2021-01-11 0 1.530 1.500 1.710 - - 0 0 - 0.944 0.925 1.055 - - 0 - 0.00%
2021-01-08 0 1.530 1.530 1.690 1.220 1.460 9,000 12,570 1.3967 0.944 0.944 1.043 0.753 0.901 14,589 0.8616 0.00%
2021-01-07 0 1.530 1.530 1.660 1.530 1.620 8,000 12,870 1.6088 0.944 0.944 1.024 0.944 0.999 12,968 0.9925 -5.56%
2021-01-06 0 1.620 1.510 1.620 1.500 1.650 3,000 4,650 1.5500 0.999 0.932 0.999 0.925 1.018 4,863 0.9562 3.85%
2021-01-05 0 1.560 1.560 1.590 1.560 1.590 10,000 15,840 1.5840 0.962 0.962 0.981 0.962 0.981 16,209 0.9772 -6.59%
2021-01-04 0 1.670 1.570 1.670 1.570 1.690 101,000 170,570 1.6888 1.030 0.969 1.030 0.969 1.043 163,715 1.0419 6.37%
2020-12-31 0 1.570 1.570 1.630 1.570 1.740 193,000 326,700 1.6927 0.969 0.969 1.006 0.969 1.073 312,842 1.0443 6.08%
2020-12-30 0 1.480 1.480 1.590 - - 0 0 - 0.913 0.913 0.981 - - 0 - 1.37%
2020-12-29 0 1.460 1.460 1.590 - - 0 0 - 0.901 0.901 0.981 - - 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 0.888 0.864 0.913 0.864 0.925 1,992,142 0.8843 -10.00%
2020-12-24 0 1.600 1.520 1.600 - - 0 0 - 0.987 0.938 0.987 - - 0 - 0.00%
2020-12-23 0 1.600 1.520 1.600 - - 0 0 - 0.987 0.938 0.987 - - 0 - 0.00%
2020-12-22 0 1.600 1.520 1.600 1.520 1.600 19,000 28,960 1.5242 0.987 0.938 0.987 0.938 0.987 30,798 0.9403 6.67%
2020-12-21 0 1.500 1.460 1.600 - - 0 0 - 0.925 0.901 0.987 - - 0 - 0.00%
2020-12-18 0 1.500 1.460 1.500 - - 0 0 - 0.925 0.901 0.925 - - 0 - 0.00%
2020-12-17 0 1.500 1.460 1.580 - - 0 0 - 0.925 0.901 0.975 - - 0 - 0.00%
2020-12-16 0 1.500 1.460 1.570 - - 0 0 - 0.925 0.901 0.969 - - 0 - 0.00%
2020-12-15 0 1.500 1.500 1.530 1.410 1.520 138,000 203,870 1.4773 0.925 0.925 0.944 0.870 0.938 223,690 0.9114 2.74%
2020-12-14 0 1.460 1.460 1.520 1.400 1.550 101,000 146,200 1.4475 0.901 0.901 0.938 0.864 0.956 163,715 0.8930 -2.67%
2020-12-11 0 1.500 1.460 1.510 1.200 1.500 197,000 286,430 1.4540 0.925 0.901 0.932 0.740 0.925 319,326 0.8970 7.91%
2020-12-10 0 1.390 1.390 1.480 1.330 1.450 210,000 299,020 1.4239 0.858 0.858 0.913 0.821 0.895 340,398 0.8784 -6.71%
2020-12-09 0 1.490 1.490 1.590 1.370 1.450 30,000 43,250 1.4417 0.919 0.919 0.981 0.845 0.895 48,628 0.8894 -6.88%
2020-12-08 0 1.600 1.490 1.600 - - 0 0 - 0.987 0.919 0.987 - - 0 - 0.00%
2020-12-07 0 1.600 1.580 1.640 1.580 1.600 196,000 312,880 1.5963 0.987 0.975 1.012 0.975 0.987 317,705 0.9848 7.38%
2020-12-04 0 1.490 1.490 1.590 - - 0 0 - 0.919 0.919 0.981 - - 0 - 0.00%
2020-12-03 0 1.490 1.490 1.580 - - 0 0 - 0.919 0.919 0.975 - - 0 - 0.68%
2020-12-02 0 1.480 1.480 1.590 - - 0 0 - 0.913 0.913 0.981 - - 0 - 0.00%
2020-12-01 0 1.480 1.450 1.570 1.480 1.480 60,000 88,800 1.4800 0.913 0.895 0.969 0.913 0.913 97,257 0.9130 -3.27%
2020-11-30 0 1.530 1.530 1.590 - - 0 0 - 0.944 0.944 0.981 - - 0 - 1.32%
2020-11-27 0 1.510 1.490 1.560 - - 0 0 - 0.932 0.919 0.962 - - 0 - 0.00%
2020-11-26 0 1.510 1.510 1.570 - - 0 0 - 0.932 0.932 0.969 - - 0 - 0.00%
2020-11-25 0 1.510 1.510 1.590 1.500 1.510 50,000 75,300 1.5060 0.932 0.932 0.981 0.925 0.932 81,047 0.9291 0.67%
2020-11-24 0 1.500 1.500 1.590 - - 0 0 - 0.925 0.925 0.981 - - 0 - 0.00%
2020-11-23 0 1.500 1.460 1.590 - - 0 0 - 0.925 0.901 0.981 - - 0 - 0.00%
2020-11-20 0 1.500 1.500 1.560 1.500 1.500 39,000 58,500 1.5000 0.925 0.925 0.962 0.925 0.925 63,217 0.9254 -0.66%
2020-11-19 0 1.510 1.500 1.590 - - 0 0 - 0.932 0.925 0.981 - - 0 - 0.00%
2020-11-18 0 1.510 1.500 1.600 - - 0 0 - 0.932 0.925 0.987 - - 0 - 0.00%
2020-11-17 0 1.510 1.500 1.600 - - 0 0 - 0.932 0.925 0.987 - - 0 - 0.00%
2020-11-16 0 1.510 1.510 1.600 1.510 1.510 3,000 4,530 1.5100 0.932 0.932 0.987 0.932 0.932 4,863 0.9316 -2.58%
2020-11-13 0 1.550 1.450 1.600 - - 0 0 - 0.956 0.895 0.987 - - 0 - 0.00%
2020-11-12 0 1.550 1.450 1.600 - - 0 0 - 0.956 0.895 0.987 - - 0 - 0.00%
2020-11-11 0 1.550 1.450 1.600 - - 0 0 - 0.956 0.895 0.987 - - 0 - 0.00%
2020-11-10 0 1.550 1.450 1.550 1.550 1.570 197,000 307,000 1.5584 0.956 0.895 0.956 0.956 0.969 319,326 0.9614 -3.13%
2020-11-09 0 1.600 1.570 1.690 - - 0 0 - 0.987 0.969 1.043 - - 0 - 0.00%
2020-11-06 0 1.600 1.570 1.670 - - 0 0 - 0.987 0.969 1.030 - - 0 - 0.00%
2020-11-05 0 1.600 1.570 1.680 1.600 1.600 10,000 16,000 1.6000 0.987 0.969 1.036 0.987 0.987 16,209 0.9871 -0.62%
2020-11-04 0 1.610 1.570 1.690 - - 0 0 - 0.993 0.969 1.043 - - 0 - 0.00%
2020-11-03 0 1.610 1.570 1.690 - - 0 0 - 0.993 0.969 1.043 - - 0 - 0.00%
2020-11-02 0 1.610 1.570 1.700 1.560 1.610 22,000 35,170 1.5986 0.993 0.969 1.049 0.962 0.993 35,661 0.9862 0.62%
2020-10-30 0 1.600 1.580 1.680 1.600 1.610 35,000 56,300 1.6086 0.987 0.975 1.036 0.987 0.993 56,733 0.9924 1.91%
2020-10-29 0 1.570 1.570 1.610 1.570 1.570 5,000 7,850 1.5700 0.969 0.969 0.993 0.969 0.969 8,105 0.9686 -2.48%
2020-10-28 0 1.610 1.580 1.610 1.610 1.610 4,000 6,440 1.6100 0.993 0.975 0.993 0.993 0.993 6,484 0.9932 0.00%
2020-10-27 0 1.610 1.580 1.610 1.590 1.610 152,000 242,900 1.5980 0.993 0.975 0.993 0.981 0.993 246,384 0.9859 0.62%
2020-10-23 0 1.600 1.570 1.610 - - 0 0 - 0.987 0.969 0.993 - - 0 - 0.00%
2020-10-22 0 1.600 1.560 1.600 - - 0 0 - 0.987 0.962 0.987 - - 0 - -0.62%
2020-10-21 0 1.610 1.600 1.610 1.610 1.610 77,000 123,970 1.6100 0.993 0.987 0.993 0.993 0.993 124,813 0.9932 0.62%
2020-10-20 0 1.600 1.560 1.610 1.580 1.600 113,000 180,540 1.5977 0.987 0.962 0.993 0.975 0.987 183,167 0.9857 0.00%
2020-10-19 0 1.600 1.600 1.610 1.600 1.610 135,000 216,010 1.6001 0.987 0.987 0.993 0.987 0.993 218,828 0.9871 0.00%
2020-10-16 0 1.600 1.560 1.600 1.600 1.600 231,000 369,600 1.6000 0.987 0.962 0.987 0.987 0.987 374,438 0.9871 2.56%
2020-10-15 0 1.560 1.560 1.600 - - 0 0 - 0.962 0.962 0.987 - - 0 - 0.00%
2020-10-14 0 1.560 1.560 1.600 - - 0 0 - 0.962 0.962 0.987 - - 0 - 0.00%
2020-10-12 0 1.560 1.560 1.600 1.560 1.560 200,000 312,000 1.5600 0.962 0.962 0.987 0.962 0.962 324,189 0.9624 0.00%
2020-10-09 0 1.560 1.560 1.600 - - 0 0 - 0.962 0.962 0.987 - - 0 - 0.65%
2020-10-08 0 1.550 1.550 1.600 - - 0 0 - 0.956 0.956 0.987 - - 0 - 0.00%
2020-10-07 0 1.550 1.550 1.600 - - 0 0 - 0.956 0.956 0.987 - - 0 - 0.00%
2020-10-06 0 1.550 1.550 1.600 1.550 1.550 10,000 15,500 1.5500 0.956 0.956 0.987 0.956 0.956 16,209 0.9562 0.00%
2020-10-05 0 1.550 1.550 1.600 - - 0 0 - 0.956 0.956 0.987 - - 0 - 0.00%
2020-09-30 0 1.550 1.550 1.600 1.550 1.550 35,000 54,250 1.5500 0.956 0.956 0.987 0.956 0.956 56,733 0.9562 -1.90%
2020-09-29 0 1.580 1.550 1.600 - - 0 0 - 0.975 0.956 0.987 - - 0 - 0.00%
2020-09-28 0 1.580 1.550 1.600 - - 0 0 - 0.975 0.956 0.987 - - 0 - 0.00%
2020-09-25 0 1.580 1.450 1.580 1.600 1.600 70,000 112,000 1.6000 0.975 0.895 0.975 0.987 0.987 113,466 0.9871 -1.25%
2020-09-24 0 1.600 1.550 1.600 - - 0 0 - 0.987 0.956 0.987 - - 0 - -1.23%
2020-09-23 0 1.620 1.620 1.680 1.600 1.620 126,000 201,900 1.6024 0.999 0.999 1.036 0.987 0.999 204,239 0.9885 4.52%
2020-09-22 0 1.550 1.470 1.550 1.550 1.590 14,000 21,780 1.5557 0.956 0.907 0.956 0.956 0.981 22,693 0.9598 0.00%
2020-09-21 0 1.550 1.450 1.550 1.550 1.550 45,000 69,750 1.5500 0.956 0.895 0.956 0.956 0.956 72,943 0.9562 0.00%
2020-09-18 0 1.550 1.540 1.600 1.550 1.550 63,000 97,650 1.5500 0.956 0.950 0.987 0.956 0.956 102,120 0.9562 0.65%
2020-09-17 0 1.540 1.540 1.600 1.540 1.540 22,000 33,880 1.5400 0.950 0.950 0.987 0.950 0.950 35,661 0.9501 0.00%
2020-09-16 0 1.540 1.540 1.590 - - 0 0 - 0.950 0.950 0.981 - - 0 - 0.00%
2020-09-15 0 1.540 1.540 1.590 1.540 1.540 34,000 52,360 1.5400 0.950 0.950 0.981 0.950 0.950 55,112 0.9501 0.00%
2020-09-14 0 1.540 1.540 1.630 1.540 1.630 179,000 277,490 1.5502 0.950 0.950 1.006 0.950 1.006 290,149 0.9564 0.00%
2020-09-11 0 1.540 1.540 1.630 - - 0 0 - 0.950 0.950 1.006 - - 0 - 0.00%
2020-09-10 0 1.540 1.530 1.640 1.540 1.540 38,000 58,520 1.5400 0.950 0.944 1.012 0.950 0.950 61,596 0.9501 0.65%
2020-09-09 0 1.530 1.530 1.630 - - 0 0 - 0.944 0.944 1.006 - - 0 - 0.00%
2020-09-08 0 1.530 1.530 1.630 1.530 1.530 4,000 6,120 1.5300 0.944 0.944 1.006 0.944 0.944 6,484 0.9439 0.00%
2020-09-07 0 1.530 1.450 1.660 1.530 1.540 102,000 156,670 1.5360 0.944 0.895 1.024 0.944 0.950 165,336 0.9476 -0.65%
2020-09-04 0 1.540 1.540 1.650 1.540 1.540 7,000 10,780 1.5400 0.950 0.950 1.018 0.950 0.950 11,347 0.9501 0.00%
2020-09-03 0 1.540 1.540 1.600 - - 0 0 - 0.950 0.950 0.987 - - 0 - 0.00%
2020-09-02 0 1.540 1.540 1.580 - - 0 0 - 0.950 0.950 0.975 - - 0 - 0.00%
2020-09-01 0 1.540 1.540 1.670 1.540 1.540 35,000 53,900 1.5400 0.950 0.950 1.030 0.950 0.950 56,733 0.9501 0.00%
2020-08-31 0 1.540 1.540 1.640 1.540 1.650 543,000 838,540 1.5443 0.950 0.950 1.012 0.950 1.018 880,173 0.9527 -8.33%
2020-08-28 0 1.680 1.590 1.680 - - 0 0 - 1.036 0.981 1.036 - - 0 - -0.59%
2020-08-27 0 1.690 1.620 1.690 - - 0 0 - 1.043 0.999 1.043 - - 0 - 0.00%
2020-08-26 0 1.690 1.650 1.690 1.650 1.690 45,000 74,500 1.6556 1.043 1.018 1.043 1.018 1.043 72,943 1.0214 2.42%
2020-08-25 0 1.650 1.650 1.680 1.640 1.650 116,000 191,340 1.6495 1.018 1.018 1.036 1.012 1.018 188,030 1.0176 0.00%
2020-08-24 0 1.650 1.600 1.650 1.650 1.660 11,000 18,250 1.6591 1.018 0.987 1.018 1.018 1.024 17,830 1.0235 3.77%
2020-08-21 0 1.590 1.590 1.650 - - 0 0 - 0.981 0.981 1.018 - - 0 - 0.00%
2020-08-20 0 1.590 1.590 1.660 - - 0 0 - 0.981 0.981 1.024 - - 0 - 0.00%
2020-08-19 0 1.590 1.580 1.640 1.590 1.590 108,000 171,720 1.5900 0.981 0.975 1.012 0.981 0.981 175,062 0.9809 0.63%
2020-08-18 0 1.580 1.580 1.590 1.580 1.590 4,000 6,330 1.5825 0.975 0.975 0.981 0.975 0.981 6,484 0.9763 0.64%
2020-08-17 0 1.570 1.570 1.580 - - 0 0 - 0.969 0.969 0.975 - - 0 - 1.29%
2020-08-14 0 1.550 1.550 1.620 - - 0 0 - 0.956 0.956 0.999 - - 0 - 0.00%
2020-08-13 0 1.550 1.550 1.610 1.550 1.550 2,000 3,100 1.5500 0.956 0.956 0.993 0.956 0.956 3,242 0.9562 0.00%
2020-08-12 0 1.550 1.550 1.620 1.550 1.550 30,000 46,500 1.5500 0.956 0.956 0.999 0.956 0.956 48,628 0.9562 0.65%
2020-08-11 0 1.540 1.540 1.740 1.540 1.540 50,000 77,000 1.5400 0.950 0.950 1.073 0.950 0.950 81,047 0.9501 -0.65%
2020-08-10 0 1.550 1.540 1.600 1.490 1.550 97,000 149,310 1.5393 0.956 0.950 0.987 0.919 0.956 157,232 0.9496 3.33%
2020-08-07 0 1.500 1.450 1.600 - - 0 0 - 0.925 0.895 0.987 - - 0 - 0.00%
2020-08-06 0 1.500 1.500 1.540 1.500 1.500 1,000 1,500 1.5000 0.925 0.925 0.950 0.925 0.925 1,621 0.9254 0.00%
2020-08-05 0 1.500 1.450 1.540 - - 0 0 - 0.925 0.895 0.950 - - 0 - 0.00%
2020-08-04 0 1.500 1.450 1.570 1.440 1.440 1,000 1,440 1.4400 0.925 0.895 0.969 0.888 0.888 1,621 0.8884 1.35%
2020-08-03 0 1.480 1.480 1.610 1.440 1.450 3,000 4,330 1.4433 0.913 0.913 0.993 0.888 0.895 4,863 0.8904 0.00%
2020-07-31 0 1.480 1.480 1.600 - - 0 0 - 0.913 0.913 0.987 - - 0 - 2.07%
2020-07-30 0 1.450 1.450 1.590 - - 0 0 - 0.895 0.895 0.981 - - 0 - 0.69%
2020-07-29 0 1.440 1.440 1.580 1.420 1.440 12,000 17,130 1.4275 0.888 0.888 0.975 0.876 0.888 19,451 0.8807 -6.49%
2020-07-28 0 1.540 1.430 1.550 1.550 1.550 39,000 60,450 1.5500 0.950 0.882 0.956 0.956 0.956 63,217 0.9562 -0.65%
2020-07-27 0 1.550 1.550 1.600 - - 0 0 - 0.956 0.956 0.987 - - 0 - 0.00%
2020-07-24 0 1.550 1.550 1.590 - - 0 0 - 0.956 0.956 0.981 - - 0 - 0.00%
2020-07-23 0 1.550 1.550 1.610 1.550 1.550 66,000 102,300 1.5500 0.956 0.956 0.993 0.956 0.956 106,982 0.9562 0.00%
2020-07-22 0 1.550 1.550 1.600 1.550 1.550 1,000 1,550 1.5500 0.956 0.956 0.987 0.956 0.956 1,621 0.9562 0.00%
2020-07-21 0 1.550 1.520 1.640 - - 0 0 - 0.956 0.938 1.012 - - 0 - 0.00%
2020-07-20 0 1.550 1.510 1.650 - - 0 0 - 0.956 0.932 1.018 - - 0 - 0.00%
2020-07-17 0 1.550 1.510 1.620 1.550 1.560 52,000 80,670 1.5513 0.956 0.932 0.999 0.956 0.962 84,289 0.9571 -1.27%
2020-07-16 0 1.570 1.570 1.610 1.560 1.600 78,000 123,540 1.5838 0.969 0.969 0.993 0.962 0.987 126,434 0.9771 -2.48%
2020-07-15 0 1.610 1.610 1.630 1.610 1.610 50,000 80,500 1.6100 0.993 0.993 1.006 0.993 0.993 81,047 0.9932 -1.23%
2020-07-14 0 1.630 1.610 1.630 1.630 1.630 3,000 4,890 1.6300 1.006 0.993 1.006 1.006 1.006 4,863 1.0056 0.00%
2020-07-13 0 1.630 1.580 1.660 1.630 1.630 20,000 32,600 1.6300 1.006 0.975 1.024 1.006 1.006 32,419 1.0056 1.24%
2020-07-10 0 1.610 1.590 1.610 1.610 1.610 20,000 32,200 1.6100 0.993 0.981 0.993 0.993 0.993 32,419 0.9932 1.26%
2020-07-09 0 1.640 1.580 1.640 1.610 1.650 7,000 11,370 1.6243 0.981 0.945 0.981 0.963 0.987 11,703 0.9715 1.86%
2020-07-08 0 1.610 1.580 1.610 - - 0 0 - 0.963 0.945 0.963 - - 0 - -0.62%
2020-07-07 0 1.620 1.590 1.620 1.630 1.630 141,000 229,830 1.6300 0.969 0.951 0.969 0.975 0.975 235,740 0.9749 -0.61%
2020-07-06 0 1.630 1.580 1.630 1.630 1.630 5,000 8,150 1.6300 0.975 0.945 0.975 0.975 0.975 8,360 0.9749 0.00%
2020-07-03 0 1.630 1.560 1.630 1.590 1.630 22,000 35,220 1.6009 0.975 0.933 0.975 0.951 0.975 36,782 0.9575 1.87%
2020-07-02 0 1.600 1.550 1.600 - - 0 0 - 0.957 0.927 0.957 - - 0 - 0.00%
2020-06-30 0 1.600 1.530 1.620 1.580 1.610 382,000 611,190 1.6000 0.957 0.915 0.969 0.945 0.963 638,673 0.9570 1.27%
2020-06-29 0 1.580 1.530 1.590 - - 0 0 - 0.945 0.915 0.951 - - 0 - -1.25%
2020-06-26 0 1.600 1.520 1.600 1.550 1.620 37,000 57,420 1.5519 0.957 0.909 0.957 0.927 0.969 61,861 0.9282 3.23%
2020-06-24 0 1.550 1.520 1.550 1.550 1.550 21,000 32,550 1.5500 0.927 0.909 0.927 0.927 0.927 35,110 0.9271 2.65%
2020-06-23 0 1.510 1.510 1.550 1.500 1.510 12,000 18,060 1.5050 0.903 0.903 0.927 0.897 0.903 20,063 0.9002 -3.21%
2020-06-22 0 1.560 1.520 1.560 1.560 1.560 32,000 49,920 1.5600 0.933 0.909 0.933 0.933 0.933 53,501 0.9331 0.00%
2020-06-19 0 1.560 1.500 1.570 1.480 1.560 71,000 105,540 1.4865 0.933 0.897 0.939 0.885 0.933 118,706 0.8891 2.63%
2020-06-18 0 1.520 1.520 1.540 1.500 1.550 231,000 347,450 1.5041 0.909 0.909 0.921 0.897 0.927 386,213 0.8996 -1.94%
2020-06-17 0 1.550 1.550 1.590 1.530 1.610 56,000 86,120 1.5379 0.927 0.927 0.951 0.915 0.963 93,627 0.9198 -4.32%
2020-06-16 0 1.620 1.530 1.620 1.620 1.620 42,000 68,040 1.6200 0.969 0.915 0.969 0.969 0.969 70,221 0.9689 0.00%
2020-06-15 0 1.620 1.530 1.620 - - 0 0 - 0.969 0.915 0.969 - - 0 - 0.00%
2020-06-12 0 1.620 1.530 1.620 1.600 1.620 105,000 169,240 1.6118 0.969 0.915 0.969 0.957 0.969 175,551 0.9640 2.53%
2020-06-11 0 1.580 1.510 1.580 - - 0 0 - 0.945 0.903 0.945 - - 0 - 0.00%
2020-06-10 0 1.580 1.510 1.580 - - 8,000 12,640 1.5800 0.945 0.903 0.945 - - 13,375 0.9450 0.00%
2020-06-09 0 1.580 1.510 1.580 - - 0 0 - 0.945 0.903 0.945 - - 0 - 0.00%
2020-06-08 0 1.580 1.510 1.580 1.560 1.580 23,000 35,900 1.5609 0.945 0.903 0.945 0.933 0.945 38,454 0.9336 1.94%
2020-06-05 0 1.550 1.490 1.560 - - 0 0 - 0.927 0.891 0.933 - - 0 - 0.00%
2020-06-04 0 1.550 1.510 1.650 1.550 1.550 28,000 43,400 1.5500 0.927 0.903 0.987 0.927 0.927 46,814 0.9271 0.65%
2020-06-03 0 1.540 1.480 1.550 - - 0 0 - 0.921 0.885 0.927 - - 0 - 0.00%
2020-06-02 0 1.540 1.460 1.550 1.490 1.540 28,000 41,820 1.4936 0.921 0.873 0.927 0.891 0.921 46,814 0.8933 -0.65%
2020-06-01 0 1.550 1.490 1.550 - - 0 0 - 0.927 0.891 0.927 - - 0 - 0.00%
2020-05-29 0 1.550 1.490 1.550 - - 0 0 - 0.927 0.891 0.927 - - 0 - 0.00%
2020-05-28 0 1.550 1.450 1.550 1.550 1.550 11,000 17,050 1.5500 0.927 0.867 0.927 0.927 0.927 18,391 0.9271 1.97%
2020-05-27 0 1.520 1.470 1.550 - - 0 0 - 0.909 0.879 0.927 - - 0 - 0.00%
2020-05-26 0 1.520 1.470 1.650 - - 0 0 - 0.909 0.879 0.987 - - 0 - 0.00%
2020-05-25 0 1.520 1.500 1.630 - - 0 0 - 0.909 0.897 0.975 - - 0 - 0.00%
2020-05-22 0 1.520 1.480 1.550 1.520 1.640 128,000 200,090 1.5632 0.909 0.885 0.927 0.909 0.981 214,006 0.9350 -7.32%
2020-05-21 0 1.640 1.580 1.640 - - 0 0 - 0.981 0.945 0.981 - - 0 - 0.00%
2020-05-20 0 1.640 1.580 1.640 - - 0 0 - 0.981 0.945 0.981 - - 0 - 0.00%
2020-05-19 0 1.640 1.580 1.640 - - 0 0 - 0.981 0.945 0.981 - - 0 - 0.00%
2020-05-18 0 1.640 1.580 1.640 - - 0 0 - 0.981 0.945 0.981 - - 0 - 0.00%
2020-05-15 0 1.640 1.590 1.640 1.640 1.640 32,000 52,480 1.6400 0.981 0.951 0.981 0.981 0.981 53,501 0.9809 0.00%
2020-05-14 0 1.640 1.580 1.670 1.580 1.640 28,000 45,440 1.6229 0.981 0.945 0.999 0.945 0.981 46,814 0.9707 0.61%
2020-05-13 0 1.630 1.580 1.650 - - 0 0 - 0.975 0.945 0.987 - - 0 - 0.00%
2020-05-12 0 1.630 1.580 1.680 1.580 1.630 70,000 112,500 1.6071 0.975 0.945 1.005 0.945 0.975 117,034 0.9613 -1.21%
2020-05-11 0 1.650 1.610 1.650 - - 0 0 - 0.987 0.963 0.987 - - 0 - 0.00%
2020-05-08 0 1.650 1.580 1.680 - - 0 0 - 0.987 0.945 1.005 - - 0 - 0.00%
2020-05-07 0 1.650 1.580 1.660 1.580 1.670 56,000 88,640 1.5829 0.987 0.945 0.993 0.945 0.999 93,627 0.9467 1.85%
2020-05-06 0 1.620 1.550 1.620 1.600 1.640 21,000 33,640 1.6019 0.969 0.927 0.969 0.957 0.981 35,110 0.9581 5.88%
2020-05-05 0 1.530 1.520 1.550 1.530 1.530 40,000 61,200 1.5300 0.915 0.909 0.927 0.915 0.915 66,877 0.9151 0.00%
2020-05-04 0 1.530 1.530 1.600 1.530 1.560 50,000 76,800 1.5360 0.915 0.915 0.957 0.915 0.933 83,596 0.9187 -1.92%
2020-04-29 0 1.560 1.500 1.560 1.540 1.600 77,000 120,630 1.5666 0.933 0.897 0.933 0.921 0.957 128,738 0.9370 4.00%
2020-04-28 0 1.500 1.450 1.520 1.430 1.440 50,000 71,520 1.4304 0.897 0.867 0.909 0.855 0.861 83,596 0.8555 -3.23%
2020-04-27 0 1.550 1.420 1.550 - - 0 0 - 0.927 0.849 0.927 - - 0 - -0.64%
2020-04-24 0 1.560 1.430 1.560 - - 0 0 - 0.933 0.855 0.933 - - 0 - -0.64%
2020-04-23 0 1.570 1.440 1.570 - - 0 0 - 0.939 0.861 0.939 - - 0 - 0.00%
2020-04-22 0 1.570 1.440 1.570 - - 0 0 - 0.939 0.861 0.939 - - 0 - -1.26%
2020-04-21 0 1.590 1.420 1.590 - - 0 0 - 0.951 0.849 0.951 - - 0 - -0.62%
2020-04-20 0 1.600 1.540 1.600 1.540 1.650 5,000 7,870 1.5740 0.957 0.921 0.957 0.921 0.987 8,360 0.9414 3.90%
2020-04-17 0 1.540 1.410 1.570 - - 0 0 - 0.921 0.843 0.939 - - 0 - 0.00%
2020-04-16 0 1.540 1.420 1.540 - - 0 0 - 0.921 0.849 0.921 - - 0 - -1.28%
2020-04-15 0 1.560 1.470 1.560 1.480 1.570 27,000 40,140 1.4867 0.933 0.879 0.933 0.885 0.939 45,142 0.8892 4.00%
2020-04-14 0 1.500 1.500 1.570 1.500 1.500 10,000 15,000 1.5000 0.897 0.897 0.939 0.897 0.897 16,719 0.8972 -1.32%
2020-04-09 0 1.520 1.460 1.590 - - 0 0 - 0.909 0.873 0.951 - - 0 - 0.00%
2020-04-08 0 1.520 1.520 1.620 1.520 1.520 10,000 15,200 1.5200 0.909 0.909 0.969 0.909 0.909 16,719 0.9091 0.00%
2020-04-07 0 1.520 1.460 1.520 - - 0 0 - 0.909 0.873 0.909 - - 0 - -1.30%
2020-04-06 0 1.540 1.460 1.540 1.330 1.580 76,000 112,190 1.4762 0.921 0.873 0.921 0.795 0.945 127,066 0.8829 8.45%
2020-04-03 0 1.420 1.450 1.490 1.420 1.460 30,000 43,120 1.4373 0.849 0.867 0.891 0.849 0.873 50,158 0.8597 -4.70%
2020-04-02 0 1.490 1.460 1.490 1.460 1.490 58,000 85,910 1.4812 0.891 0.873 0.891 0.873 0.891 96,971 0.8859 0.68%
2020-04-01 0 1.480 1.430 1.480 - - 0 0 - 0.885 0.855 0.885 - - 0 - -0.67%
2020-03-31 0 1.490 1.490 1.560 1.490 1.490 5,000 7,450 1.4900 0.891 0.891 0.933 0.891 0.891 8,360 0.8912 0.00%
2020-03-30 0 1.490 1.360 1.490 - - 0 0 - 0.891 0.813 0.891 - - 0 - 0.00%
2020-03-27 0 1.490 1.370 1.540 - - 0 0 - 0.891 0.819 0.921 - - 0 - 0.00%
2020-03-26 0 1.490 1.330 1.500 1.480 1.490 20,000 29,620 1.4810 0.891 0.795 0.897 0.885 0.891 33,438 0.8858 2.76%
2020-03-25 0 1.450 1.330 1.450 1.300 1.490 28,000 36,960 1.3200 0.867 0.795 0.867 0.778 0.891 46,814 0.7895 3.57%
2020-03-24 0 1.400 1.350 1.490 1.390 1.400 38,000 53,090 1.3971 0.837 0.807 0.891 0.831 0.837 63,533 0.8356 0.00%
2020-03-23 0 1.400 1.350 1.400 - - 0 0 - 0.837 0.807 0.837 - - 0 - -2.78%
2020-03-20 0 1.440 1.320 1.440 - - 0 0 - 0.861 0.790 0.861 - - 0 - -2.04%
2020-03-19 0 1.470 1.200 1.410 1.300 1.470 51,000 66,610 1.3061 0.879 0.718 0.843 0.778 0.879 85,268 0.7812 -1.34%
2020-03-18 0 1.490 1.400 1.490 - - 0 0 - 0.891 0.837 0.891 - - 0 - -0.67%
2020-03-17 0 1.500 1.380 1.500 - - 0 0 - 0.897 0.825 0.897 - - 0 - 0.00%
2020-03-16 0 1.500 1.460 1.590 - - 7,000 10,220 1.4600 0.897 0.873 0.951 - - 11,703 0.8732 0.00%
2020-03-13 0 1.500 1.320 1.660 - - 0 0 - 0.897 0.790 0.993 - - 0 - 0.00%
2020-03-12 0 1.500 1.310 1.500 - - 0 0 - 0.897 0.784 0.897 - - 0 - 0.00%
2020-03-11 0 1.500 1.500 1.710 1.500 1.500 1,000 1,500 1.5000 0.897 0.897 1.023 0.897 0.897 1,672 0.8972 0.00%
2020-03-10 0 1.500 1.430 1.600 - - 0 0 - 0.897 0.855 0.957 - - 0 - 0.00%
2020-03-09 0 1.500 1.470 1.840 1.460 1.470 44,000 64,570 1.4675 0.897 0.879 1.101 0.873 0.879 73,564 0.8777 -3.23%
2020-03-06 0 1.550 1.460 1.780 - - 0 0 - 0.927 0.873 1.065 - - 0 - 0.00%
2020-03-05 0 1.550 1.470 1.700 - - 0 0 - 0.927 0.879 1.017 - - 0 - 0.00%
2020-03-04 0 1.550 1.470 1.790 1.550 1.550 8,000 12,400 1.5500 0.927 0.879 1.071 0.927 0.927 13,375 0.9271 -1.27%
2020-03-03 0 1.570 1.470 1.690 - - 0 0 - 0.939 0.879 1.011 - - 0 - 0.00%
2020-03-02 0 1.570 1.510 1.770 1.500 1.640 25,000 39,670 1.5868 0.939 0.903 1.059 0.897 0.981 41,798 0.9491 8.28%
2020-02-28 0 1.450 1.450 1.790 1.370 1.440 70,000 99,740 1.4249 0.867 0.867 1.071 0.819 0.861 117,034 0.8522 -11.04%
2020-02-27 0 1.630 1.430 1.630 - - 0 0 - 0.975 0.855 0.975 - - 0 - 0.00%
2020-02-26 0 1.630 1.480 1.640 - - 9,000 14,760 1.6400 0.975 0.885 0.981 - - 15,047 0.9809 -0.61%
2020-02-25 0 1.640 1.200 1.640 - - 0 0 - 0.981 0.718 0.981 - - 0 - 0.00%
2020-02-24 0 1.640 1.450 1.640 - - 0 0 - 0.981 0.867 0.981 - - 0 - -0.61%
2020-02-21 0 1.650 1.430 1.650 - - 0 0 - 0.987 0.855 0.987 - - 0 - 0.00%
2020-02-20 0 1.650 1.420 1.650 - - 0 0 - 0.987 0.849 0.987 - - 0 - 0.00%
2020-02-19 0 1.650 1.650 1.700 1.600 1.650 19,000 30,500 1.6053 0.987 0.987 1.017 0.957 0.987 31,766 0.9601 3.12%
2020-02-18 0 1.600 1.430 1.600 - - 0 0 - 0.957 0.855 0.957 - - 0 - 0.00%
2020-02-17 0 1.600 1.510 1.600 1.600 1.600 11,000 17,600 1.6000 0.957 0.903 0.957 0.957 0.957 18,391 0.9570 -3.03%
2020-02-14 0 1.650 1.490 1.650 - - 0 0 - 0.987 0.891 0.987 - - 0 - -1.79%
2020-02-13 0 1.680 1.460 1.690 1.680 1.680 10,000 15,720 1.5720 1.005 0.873 1.011 1.005 1.005 16,719 0.9402 7.69%
2020-02-12 0 1.560 1.450 1.560 1.560 1.600 10,000 15,890 1.5890 0.933 0.867 0.933 0.933 0.957 16,719 0.9504 -1.89%
2020-02-11 0 1.590 1.500 1.590 - - 0 0 - 0.951 0.897 0.951 - - 0 - -0.62%
2020-02-10 0 1.600 1.480 1.600 1.600 1.600 3,000 4,800 1.6000 0.957 0.885 0.957 0.957 0.957 5,016 0.9570 0.00%
2020-02-07 0 1.600 1.460 1.600 1.570 1.600 37,000 58,550 1.5824 0.957 0.873 0.957 0.939 0.957 61,861 0.9465 0.00%
2020-02-06 0 1.600 1.450 1.600 1.550 1.600 88,000 138,470 1.5735 0.957 0.867 0.957 0.927 0.957 147,129 0.9411 -4.19%
2020-02-05 0 1.670 1.600 1.670 1.570 1.720 12,000 19,150 1.5958 0.999 0.957 0.999 0.939 1.029 20,063 0.9545 7.05%
2020-02-04 0 1.560 1.560 1.700 1.500 1.560 58,000 87,920 1.5159 0.933 0.933 1.017 0.897 0.933 96,971 0.9067 4.00%
2020-02-03 0 1.500 1.410 1.540 - - 0 0 - 0.897 0.843 0.921 - - 0 - 0.00%
2020-01-31 0 1.500 1.370 1.500 - - 0 0 - 0.897 0.819 0.897 - - 0 - -1.32%
2020-01-30 0 1.520 1.520 1.580 1.520 1.520 47,000 71,440 1.5200 0.909 0.909 0.945 0.909 0.909 78,580 0.9091 0.66%
2020-01-29 0 1.510 1.450 1.590 1.420 1.510 52,000 74,140 1.4258 0.903 0.867 0.951 0.849 0.903 86,940 0.8528 -3.21%
2020-01-24 0 1.560 1.450 1.560 - - 0 0 - 0.933 0.867 0.933 - - 0 - -0.64%
2020-01-23 0 1.570 1.570 1.710 1.550 1.600 48,000 75,900 1.5813 0.939 0.939 1.023 0.927 0.957 80,252 0.9458 -7.65%
2020-01-22 0 1.700 1.550 1.700 - - 0 0 - 1.017 0.927 1.017 - - 0 - 0.00%
2020-01-21 0 1.700 1.550 1.700 - - 0 0 - 1.017 0.927 1.017 - - 0 - 0.00%
2020-01-20 0 1.700 1.550 1.700 1.690 1.700 8,000 13,590 1.6988 1.017 0.927 1.017 1.011 1.017 13,375 1.0160 0.59%
2020-01-17 0 1.690 1.550 1.690 - - 0 0 - 1.011 0.927 1.011 - - 0 - 0.00%
2020-01-16 0 1.690 1.590 1.690 - - 0 0 - 1.011 0.951 1.011 - - 0 - 0.00%
2020-01-15 0 1.690 1.550 1.760 - - 0 0 - 1.011 0.927 1.053 - - 0 - 0.00%
2020-01-14 0 1.690 1.650 1.690 1.550 1.690 16,000 25,570 1.5981 1.011 0.987 1.011 0.927 1.011 26,751 0.9559 1.81%
2020-01-13 0 1.660 1.560 1.660 - - 0 0 - 0.993 0.933 0.993 - - 0 - 0.00%
2020-01-10 0 1.660 1.600 1.780 - - 0 0 - 0.993 0.957 1.065 - - 0 - 0.00%
2020-01-09 0 1.660 1.660 1.780 - - 0 0 - 0.993 0.993 1.065 - - 0 - 0.61%
2020-01-08 0 1.650 1.650 1.780 - - 0 0 - 0.987 0.987 1.065 - - 0 - 0.00%
2020-01-07 0 1.650 1.650 1.780 - - 0 0 - 0.987 0.987 1.065 - - 0 - 0.00%
2020-01-06 0 1.650 1.600 1.750 1.620 1.650 60,000 98,400 1.6400 0.987 0.957 1.047 0.969 0.987 100,315 0.9809 3.12%
2020-01-03 0 1.600 1.600 1.790 - - 0 0 - 0.957 0.957 1.071 - - 0 - 0.00%
2020-01-02 0 1.600 1.580 1.600 1.580 1.600 344,000 549,910 1.5986 0.957 0.945 0.957 0.945 0.957 575,140 0.9561 2.56%
2019-12-31 0 1.560 1.560 1.740 - - 0 0 - 0.933 0.933 1.041 - - 0 - 0.00%
2019-12-30 0 1.560 1.560 1.750 1.550 1.570 53,000 82,990 1.5658 0.933 0.933 1.047 0.927 0.939 88,612 0.9366 -4.29%
2019-12-27 0 1.630 1.500 1.780 - - 0 0 - 0.975 0.897 1.065 - - 0 - 0.00%
2019-12-24 0 1.630 1.520 1.680 - - 0 0 - 0.975 0.909 1.005 - - 0 - 0.00%
2019-12-23 0 1.630 1.500 1.700 - - 0 0 - 0.975 0.897 1.017 - - 0 - 0.00%
2019-12-20 0 1.630 1.430 1.780 - - 0 0 - 0.975 0.855 1.065 - - 0 - 0.00%
2019-12-19 0 1.630 1.460 1.630 1.630 1.650 21,000 33,490 1.5948 0.975 0.873 0.975 0.975 0.987 35,110 0.9539 1.87%
2019-12-18 0 1.600 1.540 1.600 1.600 1.600 6,000 9,360 1.5600 0.957 0.921 0.957 0.957 0.957 10,032 0.9331 -2.44%
2019-12-17 0 1.640 1.500 1.640 - - 0 0 - 0.981 0.897 0.981 - - 0 - -0.61%
2019-12-16 0 1.650 1.530 1.650 1.520 1.650 93,000 152,180 1.6363 0.987 0.915 0.987 0.909 0.987 155,488 0.9787 0.61%
2019-12-13 0 1.640 1.530 1.640 - - 2,000 3,280 1.6400 0.981 0.915 0.981 - - 3,344 0.9809 0.00%
2019-12-12 0 1.640 1.580 1.640 1.580 1.640 67,000 109,760 1.6382 0.981 0.945 0.981 0.945 0.981 112,019 0.9798 0.00%
2019-12-11 0 1.640 1.500 1.640 - - 0 0 - 0.981 0.897 0.981 - - 0 - 0.00%
2019-12-10 0 1.640 1.460 1.640 - - 0 0 - 0.981 0.873 0.981 - - 0 - 0.00%
2019-12-09 0 1.640 1.460 1.640 - - 0 0 - 0.981 0.873 0.981 - - 0 - 0.00%
2019-12-06 0 1.640 1.530 1.640 1.640 1.640 3,000 4,920 1.6400 0.981 0.915 0.981 0.981 0.981 5,016 0.9809 -1.80%
2019-12-05 0 1.670 1.450 1.670 - - 0 0 - 0.999 0.867 0.999 - - 0 - 0.00%
2019-12-04 0 1.670 1.470 1.670 - - 0 0 - 0.999 0.879 0.999 - - 0 - -0.60%
2019-12-03 0 1.680 1.500 1.680 1.630 1.680 103,000 167,990 1.6310 1.005 0.897 1.005 0.975 1.005 172,208 0.9755 3.07%
2019-12-02 0 1.630 1.470 1.630 - - 0 0 - 0.975 0.879 0.975 - - 0 - 0.00%
2019-11-29 0 1.630 1.470 1.630 1.570 1.640 57,000 90,120 1.5811 0.975 0.879 0.975 0.939 0.981 95,299 0.9457 3.16%
2019-11-28 0 1.580 1.470 1.710 1.570 1.580 57,000 89,990 1.5788 0.945 0.879 1.023 0.939 0.945 95,299 0.9443 4.64%
2019-11-27 0 1.510 1.490 1.560 - - 0 0 - 0.903 0.891 0.933 - - 0 - 0.00%
2019-11-26 0 1.510 1.470 1.570 - - 0 0 - 0.903 0.879 0.939 - - 0 - 0.00%
2019-11-25 0 1.510 1.470 1.570 1.510 1.510 18,000 27,180 1.5100 0.903 0.879 0.939 0.903 0.903 30,095 0.9032 -0.66%
2019-11-22 0 1.520 1.490 1.570 1.520 1.520 80,000 121,600 1.5200 0.909 0.891 0.939 0.909 0.909 133,753 0.9091 -2.56%
2019-11-21 0 1.560 1.510 1.520 - - 0 0 - 0.933 0.903 0.909 - - 0 - 0.00%
2019-11-20 0 1.560 1.560 1.600 - - 0 0 - 0.933 0.933 0.957 - - 0 - 0.00%
2019-11-19 0 1.560 1.560 1.600 1.550 1.560 37,000 57,630 1.5576 0.933 0.933 0.957 0.927 0.933 61,861 0.9316 -1.27%
2019-11-18 0 1.580 1.500 1.600 1.570 1.580 60,000 94,670 1.5778 0.945 0.897 0.957 0.939 0.945 100,315 0.9437 1.28%
2019-11-15 0 1.560 1.480 1.570 1.560 1.580 48,000 75,480 1.5725 0.933 0.885 0.939 0.933 0.945 80,252 0.9405 -1.27%
2019-11-14 0 1.580 1.520 1.580 - - 0 0 - 0.945 0.909 0.945 - - 0 - -1.25%
2019-11-13 0 1.600 1.520 1.600 - - 0 0 - 0.957 0.909 0.957 - - 0 - 0.00%
2019-11-12 0 1.600 1.540 1.600 1.590 1.600 16,000 25,520 1.5950 0.957 0.921 0.957 0.951 0.957 26,751 0.9540 3.90%
2019-11-11 0 1.540 1.540 1.650 1.530 1.540 17,000 26,070 1.5335 0.921 0.921 0.987 0.915 0.921 28,423 0.9172 0.65%
2019-11-08 0 1.530 1.530 1.590 1.530 1.530 7,000 10,710 1.5300 0.915 0.915 0.951 0.915 0.915 11,703 0.9151 7.75%
2019-11-07 0 1.420 1.460 1.620 1.420 1.690 38,000 58,280 1.5337 0.849 0.873 0.969 0.849 1.011 63,533 0.9173 -14.46%
2019-11-06 0 1.660 1.510 1.660 1.670 1.670 17,000 28,390 1.6700 0.993 0.903 0.993 0.999 0.999 28,423 0.9989 -1.19%
2019-11-05 0 1.680 1.660 1.690 - - 0 0 - 1.005 0.993 1.011 - - 0 - 0.00%
2019-11-04 0 1.680 1.680 1.700 1.680 1.710 26,000 44,100 1.6962 1.005 1.005 1.017 1.005 1.023 43,470 1.0145 0.00%
2019-11-01 0 1.680 1.530 1.680 - - 0 0 - 1.005 0.915 1.005 - - 0 - -1.75%
2019-10-31 0 1.710 1.550 1.710 1.670 1.740 3,000 5,120 1.7067 1.023 0.927 1.023 0.999 1.041 5,016 1.0208 4.91%
2019-10-30 0 1.630 1.510 1.730 - - 0 0 - 0.975 0.903 1.035 - - 0 - 0.00%
2019-10-29 0 1.630 1.540 1.680 1.630 1.640 49,000 79,910 1.6308 0.975 0.921 1.005 0.975 0.981 81,924 0.9754 0.00%
2019-10-28 0 1.630 1.600 1.630 1.520 1.630 47,000 75,730 1.6113 0.975 0.957 0.975 0.909 0.975 78,580 0.9637 -1.21%
2019-10-25 0 1.650 1.510 1.650 - - 0 0 - 0.987 0.903 0.987 - - 0 - 0.00%
2019-10-24 0 1.650 1.520 1.650 1.630 1.650 12,000 19,590 1.6325 0.987 0.909 0.987 0.975 0.987 20,063 0.9764 1.23%
2019-10-23 0 1.630 1.520 1.630 - - 0 0 - 0.975 0.909 0.975 - - 0 - 0.00%
2019-10-22 0 1.630 1.530 1.630 1.630 1.630 50,000 81,500 1.6300 0.975 0.915 0.975 0.975 0.975 83,596 0.9749 0.00%
2019-10-21 0 1.630 1.530 1.630 1.640 1.640 36,000 59,040 1.6400 0.975 0.915 0.975 0.981 0.981 60,189 0.9809 5.84%
2019-10-18 0 1.540 1.540 1.620 1.410 1.550 168,000 244,510 1.4554 0.921 0.921 0.969 0.843 0.927 280,882 0.8705 -7.78%
2019-10-17 0 1.670 1.430 1.670 1.680 1.680 6,000 10,080 1.6800 0.999 0.855 0.999 1.005 1.005 10,032 1.0048 -1.18%
2019-10-16 0 1.690 1.430 1.690 1.690 1.690 16,000 27,040 1.6900 1.011 0.855 1.011 1.011 1.011 26,751 1.0108 -0.59%
2019-10-15 0 1.700 1.430 1.700 1.690 1.700 103,000 174,570 1.6949 1.017 0.855 1.017 1.011 1.017 172,208 1.0137 0.59%
2019-10-14 0 1.690 1.600 1.690 1.690 1.700 4,000 6,780 1.6950 1.011 0.957 1.011 1.011 1.017 6,688 1.0138 -0.59%
2019-10-11 0 1.700 1.500 1.740 1.700 1.700 65,000 110,500 1.7000 1.017 0.897 1.041 1.017 1.017 108,675 1.0168 0.00%
2019-10-10 0 1.700 1.600 1.700 - - 0 0 - 1.017 0.957 1.017 - - 0 - 0.00%
2019-10-09 0 1.700 1.520 1.700 - - 0 0 - 1.017 0.909 1.017 - - 0 - 0.00%
2019-10-08 0 1.700 1.520 1.700 - - 0 0 - 1.017 0.909 1.017 - - 0 - 0.00%
2019-10-04 0 1.700 1.600 1.700 1.650 1.700 4,000 6,650 1.6625 1.017 0.957 1.017 0.987 1.017 6,688 0.9944 3.03%
2019-10-03 0 1.700 1.600 1.700 1.690 1.700 26,000 44,150 1.6981 0.987 0.929 0.987 0.981 0.987 44,787 0.9858 0.00%
2019-10-02 0 1.700 1.670 1.700 - - 0 0 - 0.987 0.969 0.987 - - 0 - 0.00%
2019-09-30 0 1.700 1.560 1.700 - - 8,000 13,600 1.7000 0.987 0.906 0.987 - - 13,781 0.9869 0.00%
2019-09-27 0 1.700 1.550 1.700 - - 0 0 - 0.987 0.900 0.987 - - 0 - -2.86%
2019-09-26 0 1.750 1.520 1.750 - - 0 0 - 1.016 0.882 1.016 - - 0 - 0.00%
2019-09-25 0 1.750 1.660 1.750 - - 0 0 - 1.016 0.964 1.016 - - 0 - 0.00%
2019-09-24 0 1.750 1.650 1.750 - - 0 0 - 1.016 0.958 1.016 - - 0 - 0.00%
2019-09-23 0 1.750 1.700 1.750 1.700 1.750 62,000 105,500 1.7016 1.016 0.987 1.016 0.987 1.016 106,800 0.9878 2.94%
2019-09-20 0 1.700 1.620 1.760 - - 0 0 - 0.987 0.940 1.022 - - 0 - 0.00%
2019-09-19 0 1.700 1.620 1.770 - - 0 0 - 0.987 0.940 1.028 - - 0 - 0.00%
2019-09-18 0 1.700 1.680 1.780 1.700 1.780 66,000 112,840 1.7097 0.987 0.975 1.033 0.987 1.033 113,690 0.9925 -4.49%
2019-09-17 0 1.780 1.710 1.780 - - 0 0 - 1.033 0.993 1.033 - - 0 - 0.00%
2019-09-16 0 1.780 1.710 1.780 1.710 1.780 7,000 12,110 1.7300 1.033 0.993 1.033 0.993 1.033 12,058 1.0043 4.09%
2019-09-13 0 1.710 1.710 1.780 1.710 1.790 33,000 57,250 1.7348 0.993 0.993 1.033 0.993 1.039 56,845 1.0071 -5.00%
2019-09-12 0 1.800 1.720 1.800 1.710 1.800 143,000 247,890 1.7335 1.045 0.999 1.045 0.993 1.045 246,329 1.0063 0.00%
2019-09-11 0 1.800 1.760 1.800 1.750 1.800 73,000 128,300 1.7575 1.045 1.022 1.045 1.016 1.045 125,749 1.0203 0.00%
2019-09-10 0 1.800 1.750 1.800 1.800 1.800 62,000 111,600 1.8000 1.045 1.016 1.045 1.045 1.045 106,800 1.0449 0.00%
2019-09-09 0 1.800 1.750 1.800 1.800 1.830 81,000 145,920 1.8015 1.045 1.016 1.045 1.045 1.062 139,529 1.0458 -0.55%
2019-09-06 0 1.810 1.800 1.840 1.810 1.840 98,000 179,430 1.8309 1.051 1.045 1.068 1.051 1.068 168,813 1.0629 -1.63%
2019-09-05 0 1.840 1.810 1.840 1.780 1.860 485,000 881,530 1.8176 1.068 1.051 1.068 1.033 1.080 835,453 1.0552 2.79%
2019-09-04 0 1.790 1.770 1.790 1.770 1.790 17,000 30,330 1.7841 1.039 1.028 1.039 1.028 1.039 29,284 1.0357 -0.56%
2019-09-03 0 1.800 1.770 1.800 1.800 1.820 82,000 148,010 1.8050 1.045 1.028 1.045 1.045 1.057 141,252 1.0478 -1.64%
2019-09-02 0 1.830 1.780 1.830 1.800 1.830 65,000 117,090 1.8014 1.062 1.033 1.062 1.045 1.062 111,968 1.0457 0.00%
2019-08-30 0 1.830 1.780 1.830 1.750 1.840 102,000 181,690 1.7813 1.062 1.033 1.062 1.016 1.068 175,703 1.0341 1.67%
2019-08-29 0 1.800 1.790 1.830 1.800 1.910 290,000 540,390 1.8634 1.045 1.039 1.062 1.045 1.109 499,549 1.0818 0.56%
2019-08-28 0 1.790 1.730 1.790 1.750 1.790 102,000 180,620 1.7708 1.039 1.004 1.039 1.016 1.039 175,703 1.0280 2.29%
2019-08-27 0 1.750 1.560 1.800 - - 0 0 - 1.016 0.906 1.045 - - 0 - 0.00%
2019-08-26 0 1.750 1.700 1.750 1.700 1.750 87,000 151,800 1.7448 1.016 0.987 1.016 0.987 1.016 149,865 1.0129 0.00%
2019-08-23 0 1.750 1.720 1.790 1.540 1.920 599,000 1,049,400 1.7519 1.016 0.999 1.039 0.894 1.115 1,031,827 1.0170 18.24%
2019-08-22 0 1.480 1.380 1.500 - - 0 0 - 0.859 0.801 0.871 - - 0 - 0.00%
2019-08-21 0 1.480 1.410 1.500 1.480 1.500 18,000 26,740 1.4856 0.859 0.819 0.871 0.859 0.871 31,006 0.8624 5.71%
2019-08-20 0 1.400 1.400 1.570 1.390 1.390 8,000 11,120 1.3900 0.813 0.813 0.911 0.807 0.807 13,781 0.8069 2.19%
2019-08-19 0 1.370 1.370 1.560 - - 0 0 - 0.795 0.795 0.906 - - 0 - 0.74%
2019-08-16 0 1.360 1.360 1.550 - - 0 0 - 0.790 0.790 0.900 - - 0 - 0.00%
2019-08-15 0 1.360 1.350 1.500 - - 0 0 - 0.790 0.784 0.871 - - 0 - 0.00%
2019-08-14 0 1.360 1.360 1.500 - - 0 0 - 0.790 0.790 0.871 - - 0 - 0.00%
2019-08-13 0 1.360 1.360 1.500 1.360 1.370 22,000 30,020 1.3645 0.790 0.790 0.871 0.790 0.795 37,897 0.7922 -1.45%
2019-08-12 0 1.380 1.360 1.560 - - 0 0 - 0.801 0.790 0.906 - - 0 - 0.00%
2019-08-09 0 1.380 1.360 1.560 - - 0 0 - 0.801 0.790 0.906 - - 0 - 0.00%
2019-08-08 0 1.380 1.360 1.540 - - 0 0 - 0.801 0.790 0.894 - - 0 - 0.00%
2019-08-07 0 1.380 1.370 1.380 1.370 1.380 69,000 94,850 1.3746 0.801 0.795 0.801 0.795 0.801 118,858 0.7980 0.73%
2019-08-06 0 1.370 1.370 1.380 1.370 1.420 71,000 99,140 1.3963 0.795 0.795 0.801 0.795 0.824 122,303 0.8106 -2.84%
2019-08-05 0 1.410 1.410 1.480 1.410 1.410 10,000 14,100 1.4100 0.819 0.819 0.859 0.819 0.819 17,226 0.8185 -5.37%
2019-08-02 0 1.490 1.410 1.570 - - 0 0 - 0.865 0.819 0.911 - - 0 - 0.00%
2019-08-01 0 1.490 1.490 1.600 - - 0 0 - 0.865 0.865 0.929 - - 0 - 0.68%
2019-07-31 0 1.480 1.410 1.480 1.480 1.480 1,000 1,480 1.4800 0.859 0.819 0.859 0.859 0.859 1,723 0.8592 0.00%
2019-07-30 0 1.480 1.410 1.570 - - 0 0 - 0.859 0.819 0.911 - - 0 - 0.00%
2019-07-29 0 1.480 1.410 1.600 - - 0 0 - 0.859 0.819 0.929 - - 0 - 0.00%
2019-07-26 0 1.480 1.410 1.480 1.530 1.530 1,000 1,530 1.5300 0.859 0.819 0.859 0.888 0.888 1,723 0.8882 -1.33%
2019-07-25 0 1.500 1.500 1.550 1.470 1.500 5,000 7,380 1.4760 0.871 0.871 0.900 0.853 0.871 8,613 0.8569 -1.96%
2019-07-24 0 1.530 1.420 1.530 - - 0 0 - 0.888 0.824 0.888 - - 0 - 0.00%
2019-07-23 0 1.530 1.420 1.530 - - 0 0 - 0.888 0.824 0.888 - - 0 - 0.00%
2019-07-22 0 1.530 1.420 1.550 - - 0 0 - 0.888 0.824 0.900 - - 0 - 0.00%
2019-07-19 0 1.530 1.490 1.530 1.490 1.530 7,000 10,470 1.4957 0.888 0.865 0.888 0.865 0.888 12,058 0.8683 2.68%
2019-07-18 0 1.490 1.480 1.500 1.490 1.500 14,000 20,960 1.4971 0.865 0.859 0.871 0.865 0.871 24,116 0.8691 0.68%
2019-07-17 0 1.480 1.410 1.490 - - 0 0 - 0.859 0.819 0.865 - - 0 - 0.00%
2019-07-16 0 1.480 1.480 1.540 1.480 1.570 124,000 190,410 1.5356 0.859 0.859 0.894 0.859 0.911 213,600 0.8914 -3.27%
2019-07-15 0 1.530 1.530 1.580 1.530 1.560 69,000 105,870 1.5343 0.888 0.888 0.917 0.888 0.906 118,858 0.8907 0.00%
2019-07-12 0 1.530 1.430 1.580 - - 0 0 - 0.888 0.830 0.917 - - 0 - 0.00%
2019-07-11 0 1.530 1.430 1.530 1.440 1.550 5,000 7,410 1.4820 0.888 0.830 0.888 0.836 0.900 8,613 0.8603 6.99%
2019-07-10 0 1.430 1.430 1.480 1.430 1.480 15,000 21,740 1.4493 0.830 0.830 0.859 0.830 0.859 25,839 0.8414 0.00%
2019-07-09 0 1.430 1.430 1.500 1.430 1.440 96,000 137,290 1.4301 0.830 0.830 0.871 0.830 0.836 165,368 0.8302 0.00%
2019-07-08 0 1.430 1.410 1.430 1.430 1.510 121,000 173,700 1.4355 0.830 0.819 0.830 0.830 0.877 208,432 0.8334 1.42%
2019-07-05 0 1.410 1.410 1.430 1.370 1.430 38,000 53,820 1.4163 0.819 0.819 0.830 0.795 0.830 65,458 0.8222 2.92%
2019-07-04 0 1.370 1.370 1.390 1.370 1.390 14,000 19,210 1.3721 0.795 0.795 0.807 0.795 0.807 24,116 0.7966 -3.52%
2019-07-03 0 1.420 1.370 1.420 - - 0 0 - 0.824 0.795 0.824 - - 0 - 0.00%
2019-07-02 0 1.420 1.370 1.420 - - 0 0 - 0.824 0.795 0.824 - - 0 - 0.00%
2019-06-28 0 1.420 1.370 1.430 - - 0 0 - 0.824 0.795 0.830 - - 0 - 0.00%
2019-06-27 0 1.420 1.370 1.420 1.370 1.420 7,000 9,690 1.3843 0.824 0.795 0.824 0.795 0.824 12,058 0.8036 5.97%
2019-06-26 0 1.340 1.340 1.350 1.340 1.340 25,000 33,500 1.3400 0.778 0.778 0.784 0.778 0.778 43,065 0.7779 -2.19%
2019-06-25 0 1.370 1.340 1.370 1.310 1.430 14,000 18,570 1.3264 0.795 0.778 0.795 0.760 0.830 24,116 0.7700 3.01%
2019-06-24 0 1.330 1.210 1.360 - - 0 0 - 0.772 0.702 0.790 - - 0 - 0.00%
2019-06-21 0 1.330 1.220 1.400 - - 0 0 - 0.772 0.708 0.813 - - 0 - 0.00%
2019-06-20 0 1.330 1.220 1.400 - - 0 0 - 0.772 0.708 0.813 - - 0 - 0.00%
2019-06-19 0 1.330 1.220 1.430 1.330 1.330 407,000 541,310 1.3300 0.772 0.708 0.830 0.772 0.772 701,091 0.7721 2.31%
2019-06-18 0 1.300 1.130 1.330 - - 0 0 - 0.755 0.656 0.772 - - 0 - -0.00%
2019-06-17 0 1.350 1.300 1.350 - - 0 0 - 0.755 0.727 0.755 - - 0 - 0.00%
2019-06-14 0 1.350 1.280 1.350 1.350 1.350 150,000 202,500 1.3500 0.755 0.716 0.755 0.755 0.755 268,325 0.7547 0.75%
2019-06-13 0 1.340 1.240 1.420 - - 0 0 - 0.749 0.693 0.794 - - 0 - 0.00%
2019-06-12 0 1.340 1.250 1.340 - - 0 0 - 0.749 0.699 0.749 - - 0 - 0.00%
2019-06-11 0 1.340 1.250 1.340 1.340 1.340 2,000 2,680 1.3400 0.749 0.699 0.749 0.749 0.749 3,578 0.7491 5.51%
2019-06-10 0 1.270 1.240 1.280 1.270 1.270 10,000 12,700 1.2700 0.710 0.693 0.716 0.710 0.710 17,888 0.7100 0.00%
2019-06-06 0 1.270 1.270 1.290 1.240 1.310 43,000 55,010 1.2793 0.710 0.710 0.721 0.693 0.732 76,920 0.7152 -4.51%
2019-06-05 0 1.330 1.250 1.330 - - 0 0 - 0.744 0.699 0.744 - - 0 - 0.00%
2019-06-04 0 1.330 1.250 1.380 - - 0 0 - 0.744 0.699 0.771 - - 0 - 0.00%
2019-06-03 0 1.330 1.250 1.370 - - 0 0 - 0.744 0.699 0.766 - - 0 - 0.00%
2019-05-31 0 1.330 1.250 1.330 1.250 1.330 88,000 110,140 1.2516 0.744 0.699 0.744 0.699 0.744 157,418 0.6997 4.72%
2019-05-30 0 1.270 1.250 1.270 1.270 1.340 10,000 13,010 1.3010 0.710 0.699 0.710 0.710 0.749 17,888 0.7273 -2.31%
2019-05-29 0 1.300 1.300 1.350 1.250 1.250 10,000 12,500 1.2500 0.727 0.727 0.755 0.699 0.699 17,888 0.6988 -2.99%
2019-05-28 0 1.340 1.240 1.380 - - 0 0 - 0.749 0.693 0.771 - - 0 - 0.00%
2019-05-27 0 1.340 1.240 1.380 - - 0 0 - 0.749 0.693 0.771 - - 0 - 0.00%
2019-05-24 0 1.340 1.230 1.340 - - 0 0 - 0.749 0.688 0.749 - - 0 - 0.00%
2019-05-23 0 1.340 1.220 1.340 - - 0 0 - 0.749 0.682 0.749 - - 0 - 0.00%
2019-05-22 0 1.340 1.240 1.380 - - 0 0 - 0.749 0.693 0.771 - - 0 - 0.00%
2019-05-21 0 1.340 1.260 1.360 - - 0 0 - 0.749 0.704 0.760 - - 0 - 0.00%
2019-05-20 0 1.340 1.280 1.360 - - 0 0 - 0.749 0.716 0.760 - - 0 - 0.00%
2019-05-17 0 1.340 1.280 1.390 - - 0 0 - 0.749 0.716 0.777 - - 0 - 0.00%
2019-05-16 0 1.340 1.320 1.350 1.340 1.360 234,000 314,660 1.3447 0.749 0.738 0.755 0.749 0.760 418,588 0.7517 0.00%
2019-05-15 0 1.340 1.340 1.360 1.340 1.340 44,000 58,960 1.3400 0.749 0.749 0.760 0.749 0.749 78,709 0.7491 -1.47%
2019-05-14 0 1.360 1.340 1.370 1.360 1.360 13,000 17,620 1.3554 0.760 0.749 0.766 0.760 0.760 23,255 0.7577 0.00%
2019-05-10 0 1.360 1.330 1.360 1.330 1.370 17,000 22,680 1.3341 0.760 0.744 0.760 0.744 0.766 30,410 0.7458 2.26%
2019-05-09 0 1.330 1.330 1.380 1.310 1.330 124,000 163,950 1.3222 0.744 0.744 0.771 0.732 0.744 221,816 0.7391 -4.32%
2019-05-08 0 1.390 1.310 1.390 1.380 1.390 3,000 4,160 1.3867 0.777 0.732 0.777 0.771 0.777 5,367 0.7752 0.00%
2019-05-07 0 1.390 1.350 1.390 1.330 1.390 21,000 29,130 1.3871 0.777 0.755 0.777 0.744 0.777 37,566 0.7754 0.00%
2019-05-06 0 1.390 1.320 1.390 - - 0 0 - 0.777 0.738 0.777 - - 0 - 0.00%
2019-05-03 0 1.390 1.360 1.390 1.390 1.390 40,000 55,600 1.3900 0.777 0.760 0.777 0.777 0.777 71,553 0.7770 0.00%
2019-05-02 0 1.390 1.330 1.390 1.350 1.390 43,000 58,410 1.3584 0.777 0.744 0.777 0.755 0.777 76,920 0.7594 0.00%
2019-04-30 0 1.390 1.360 1.390 1.390 1.390 80,000 111,200 1.3900 0.777 0.760 0.777 0.777 0.777 143,107 0.7770 0.00%
2019-04-29 0 1.390 1.380 1.390 1.380 1.400 51,000 70,680 1.3859 0.777 0.771 0.777 0.771 0.783 91,231 0.7747 0.00%
2019-04-26 0 1.390 1.380 1.390 1.390 1.390 4,000 5,560 1.3900 0.777 0.771 0.777 0.777 0.777 7,155 0.7770 -2.11%
2019-04-25 0 1.420 1.380 1.420 - - 0 0 - 0.794 0.771 0.794 - - 0 - -2.07%
2019-04-24 0 1.450 1.380 1.450 - - 0 0 - 0.811 0.771 0.811 - - 0 - -1.36%
2019-04-23 0 1.470 1.450 1.470 1.430 1.470 22,000 31,780 1.4445 0.822 0.811 0.822 0.799 0.822 39,354 0.8075 0.00%
2019-04-18 0 1.470 1.440 1.470 1.470 1.470 5,000 7,350 1.4700 0.822 0.805 0.822 0.822 0.822 8,944 0.8218 0.00%
2019-04-17 0 1.470 1.450 1.470 1.450 1.470 240,000 349,980 1.4583 0.822 0.811 0.822 0.811 0.822 429,321 0.8152 1.38%
2019-04-16 0 1.450 1.450 1.470 1.440 1.480 20,000 29,200 1.4600 0.811 0.811 0.822 0.805 0.827 35,777 0.8162 -2.03%
2019-04-15 0 1.480 1.450 1.480 - - 0 0 - 0.827 0.811 0.827 - - 0 - 0.00%
2019-04-12 0 1.480 1.440 1.480 - - 0 0 - 0.827 0.805 0.827 - - 0 - 0.00%
2019-04-11 0 1.480 1.450 1.480 1.480 1.500 105,000 156,440 1.4899 0.827 0.811 0.827 0.827 0.839 187,828 0.8329 1.37%
2019-04-10 0 1.460 1.450 1.480 1.410 1.470 277,000 402,720 1.4539 0.816 0.811 0.827 0.788 0.822 495,507 0.8127 -2.67%
2019-04-09 0 1.500 1.480 1.500 1.480 1.500 42,000 62,410 1.4860 0.839 0.827 0.839 0.827 0.839 75,131 0.8307 0.00%
2019-04-08 0 1.500 1.480 1.500 1.500 1.500 10,000 15,000 1.5000 0.839 0.827 0.839 0.839 0.839 17,888 0.8385 -0.66%
2019-04-04 0 1.510 1.490 1.510 1.500 1.520 361,000 541,700 1.5006 0.844 0.833 0.844 0.839 0.850 645,770 0.8388 2.72%
2019-04-03 0 1.470 1.470 1.500 1.450 1.500 456,000 667,610 1.4641 0.822 0.822 0.839 0.811 0.839 815,709 0.8184 -2.00%
2019-04-02 0 1.500 1.490 1.500 1.490 1.570 157,000 238,460 1.5189 0.839 0.833 0.839 0.833 0.878 280,847 0.8491 2.04%
2019-04-01 0 1.470 1.460 1.480 1.430 1.550 636,000 934,090 1.4687 0.822 0.816 0.827 0.799 0.866 1,137,699 0.8210 -5.16%
2019-03-29 0 1.550 1.560 1.590 1.520 1.700 1,721,000 2,782,640 1.6169 0.866 0.872 0.889 0.850 0.950 3,078,586 0.9039 -12.92%
2019-03-28 0 1.780 1.760 1.780 1.780 1.780 33,000 58,740 1.7800 0.995 0.984 0.995 0.995 0.995 59,032 0.9951 1.14%
2019-03-27 0 1.760 1.760 1.790 1.750 1.820 284,000 507,930 1.7885 0.984 0.984 1.001 0.978 1.017 508,029 0.9998 -0.56%
2019-03-26 0 1.770 1.770 1.800 - - 0 0 - 0.989 0.989 1.006 - - 0 - 0.00%
2019-03-25 0 1.770 1.770 1.780 1.770 1.790 22,000 38,960 1.7709 0.989 0.989 0.995 0.989 1.001 39,354 0.9900 -0.56%
2019-03-22 0 1.780 1.770 1.790 - - 0 0 - 0.995 0.989 1.001 - - 0 - 0.00%
2019-03-21 0 1.780 1.770 1.780 1.780 1.790 104,000 185,140 1.7802 0.995 0.989 0.995 0.995 1.001 186,039 0.9952 0.00%
2019-03-20 0 1.780 1.770 1.790 1.770 1.780 3,000 5,330 1.7767 0.995 0.989 1.001 0.989 0.995 5,367 0.9932 -0.56%
2019-03-19 0 1.790 1.780 1.790 1.790 1.800 73,000 130,980 1.7942 1.001 0.995 1.001 1.001 1.006 130,585 1.0030 -1.10%
2019-03-18 0 1.810 1.770 1.810 1.810 1.820 7,000 12,680 1.8114 1.012 0.989 1.012 1.012 1.017 12,522 1.0126 0.00%
2019-03-15 0 1.810 1.790 1.810 - - 0 0 - 1.012 1.001 1.012 - - 0 - 0.00%
2019-03-14 0 1.810 1.780 1.810 - - 0 0 - 1.012 0.995 1.012 - - 0 - 0.00%
2019-03-13 0 1.810 1.780 1.810 1.810 1.820 17,000 30,810 1.8124 1.012 0.995 1.012 1.012 1.017 30,410 1.0131 0.00%
2019-03-12 0 1.810 1.790 1.810 1.810 1.820 74,000 134,470 1.8172 1.012 1.001 1.012 1.012 1.017 132,374 1.0158 0.00%
2019-03-11 0 1.810 1.780 1.810 1.810 1.810 12,000 21,720 1.8100 1.012 0.995 1.012 1.012 1.012 21,466 1.0118 0.00%
2019-03-08 0 1.810 1.790 1.810 - - 0 0 - 1.012 1.001 1.012 - - 0 - 0.00%
2019-03-07 0 1.810 1.790 1.820 1.780 1.830 311,000 561,090 1.8041 1.012 1.001 1.017 0.995 1.023 556,328 1.0086 0.00%
2019-03-06 0 1.810 1.780 1.820 1.800 1.820 95,000 171,160 1.8017 1.012 0.995 1.017 1.006 1.017 169,939 1.0072 0.00%
2019-03-05 0 1.810 1.790 1.820 1.800 1.820 18,000 32,600 1.8111 1.012 1.001 1.017 1.006 1.017 32,199 1.0125 0.56%
2019-03-04 0 1.800 1.790 1.800 1.800 1.820 365,000 657,100 1.8003 1.006 1.001 1.006 1.006 1.017 652,925 1.0064 0.00%
2019-03-01 0 1.800 1.790 1.800 1.800 1.830 418,000 752,610 1.8005 1.006 1.001 1.006 1.006 1.023 747,733 1.0065 0.00%
2019-02-28 0 1.800 1.790 1.830 1.800 1.880 130,000 238,970 1.8382 1.006 1.001 1.023 1.006 1.051 232,549 1.0276 0.00%
2019-02-27 0 1.800 1.750 1.800 1.770 1.830 73,000 130,790 1.7916 1.006 0.978 1.006 0.989 1.023 130,585 1.0016 0.00%
2019-02-26 0 1.800 1.790 1.800 1.790 1.800 1,041,000 1,873,720 1.7999 1.006 1.001 1.006 1.001 1.006 1,862,178 1.0062 0.56%
2019-02-25 0 1.790 1.790 1.800 1.790 1.800 70,000 125,840 1.7977 1.001 1.001 1.006 1.001 1.006 125,218 1.0050 -0.56%
2019-02-22 0 1.800 1.770 1.800 1.780 1.820 25,000 44,760 1.7904 1.006 0.989 1.006 0.995 1.017 44,721 1.0009 1.12%
2019-02-21 0 1.780 1.780 1.800 1.780 1.820 154,000 277,730 1.8034 0.995 0.995 1.006 0.995 1.017 275,481 1.0082 -3.78%
2019-02-20 0 1.850 1.810 1.850 1.800 1.850 640,000 1,173,670 1.8339 1.034 1.012 1.034 1.006 1.034 1,144,855 1.0252 1.09%
2019-02-19 0 1.830 1.800 1.830 1.800 1.840 1,662,000 2,994,960 1.8020 1.023 1.006 1.023 1.006 1.029 2,973,045 1.0074 2.23%
2019-02-18 0 1.790 1.790 1.820 1.770 1.840 72,000 130,600 1.8139 1.001 1.001 1.017 0.989 1.029 128,796 1.0140 -0.56%
2019-02-15 0 1.800 1.790 1.830 1.800 1.800 500,000 900,000 1.8000 1.006 1.001 1.023 1.006 1.006 894,418 1.0062 0.00%
2019-02-14 0 1.800 1.780 1.800 1.790 1.810 300,000 539,060 1.7969 1.006 0.995 1.006 1.001 1.012 536,651 1.0045 -1.64%
2019-02-13 0 1.830 1.770 1.840 - - 0 0 - 1.023 0.989 1.029 - - 0 - 0.00%
2019-02-12 0 1.830 1.750 1.830 1.830 1.830 10,000 18,300 1.8300 1.023 0.978 1.023 1.023 1.023 17,888 1.0230 0.55%
2019-02-11 0 1.820 1.820 1.830 1.700 1.830 6,146,000 10,996,560 1.7892 1.017 1.017 1.023 0.950 1.023 10,994,184 1.0002 3.41%
2019-02-08 0 1.760 1.720 1.760 1.700 1.760 31,000 53,640 1.7303 0.984 0.962 0.984 0.950 0.984 55,454 0.9673 0.00%
2019-02-04 0 1.760 1.750 1.760 1.730 1.760 84,000 146,230 1.7408 0.984 0.978 0.984 0.967 0.984 150,262 0.9732 1.73%
2019-02-01 0 1.730 1.710 1.740 1.700 1.740 35,000 60,050 1.7157 0.967 0.956 0.973 0.950 0.973 62,609 0.9591 1.76%
2019-01-31 0 1.700 1.680 1.740 1.600 1.800 1,627,000 2,709,880 1.6656 0.950 0.939 0.973 0.894 1.006 2,910,436 0.9311 -5.56%
2019-01-30 0 1.800 1.760 1.820 1.750 1.800 312,000 548,530 1.7581 1.006 0.984 1.017 0.978 1.006 558,117 0.9828 -0.55%
2019-01-29 0 1.810 1.760 1.830 - - 0 0 - 1.012 0.984 1.023 - - 0 - 0.00%
2019-01-28 0 1.810 1.760 1.820 - - 0 0 - 1.012 0.984 1.017 - - 0 - 0.00%
2019-01-25 0 1.810 1.810 1.820 1.760 1.830 55,000 98,370 1.7885 1.012 1.012 1.017 0.984 1.023 98,386 0.9998 1.12%
2019-01-24 0 1.790 1.760 1.790 - - 0 0 - 1.001 0.984 1.001 - - 0 - 0.00%
2019-01-23 0 1.790 1.760 1.790 - - 0 0 - 1.001 0.984 1.001 - - 0 - 0.00%
2019-01-22 0 1.790 1.760 1.790 1.790 1.790 3,000 5,370 1.7900 1.001 0.984 1.001 1.001 1.001 5,367 1.0007 -1.10%
2019-01-21 0 1.810 1.760 1.810 1.760 1.820 131,000 230,620 1.7605 1.012 0.984 1.012 0.984 1.017 234,337 0.9841 1.69%
2019-01-18 0 1.780 1.730 1.780 1.730 1.780 58,000 101,340 1.7472 0.995 0.967 0.995 0.967 0.995 103,752 0.9767 0.00%
2019-01-17 0 1.780 1.730 1.780 - - 0 0 - 0.995 0.967 0.995 - - 0 - -0.56%
2019-01-16 0 1.790 1.720 1.790 1.720 1.790 4,000 7,020 1.7550 1.001 0.962 1.001 0.962 1.001 7,155 0.9811 0.56%
2019-01-15 0 1.780 1.740 1.780 1.730 1.790 292,000 512,490 1.7551 0.995 0.973 0.995 0.967 1.001 522,340 0.9811 -2.20%
2019-01-14 0 1.820 1.740 1.820 1.760 1.820 40,000 70,570 1.7643 1.017 0.973 1.017 0.984 1.017 71,553 0.9863 2.25%
2019-01-11 0 1.780 1.760 1.780 1.780 1.780 8,000 14,220 1.7775 0.995 0.984 0.995 0.995 0.995 14,311 0.9937 -0.56%
2019-01-10 0 1.790 1.760 1.790 - - 0 0 - 1.001 0.984 1.001 - - 0 - 0.00%
2019-01-09 0 1.790 1.730 1.840 - - 0 0 - 1.001 0.967 1.029 - - 0 - 0.00%
2019-01-08 0 1.790 1.720 1.790 1.790 1.790 2,000 3,580 1.7900 1.001 0.962 1.001 1.001 1.001 3,578 1.0007 5.29%
2019-01-07 0 1.700 1.700 1.810 1.700 1.820 68,000 119,240 1.7535 0.950 0.950 1.012 0.950 1.017 121,641 0.9803 -3.95%
2019-01-04 0 1.770 1.770 1.840 1.770 1.770 16,000 28,320 1.7700 0.989 0.989 1.029 0.989 0.989 28,621 0.9895 0.57%
2019-01-03 0 1.760 1.760 1.780 1.750 1.760 8,000 14,050 1.7563 0.984 0.984 0.995 0.978 0.984 14,311 0.9818 0.00%
2019-01-02 0 1.760 1.720 1.770 1.760 1.800 20,000 35,270 1.7635 0.984 0.962 0.989 0.984 1.006 35,777 0.9858 -2.22%
2018-12-31 0 1.800 1.730 1.820 - - 0 0 - 1.006 0.967 1.017 - - 0 - 0.00%
2018-12-28 0 1.800 1.730 1.820 1.720 1.830 106,000 183,630 1.7324 1.006 0.967 1.017 0.962 1.023 189,617 0.9684 -0.55%
2018-12-27 0 1.810 1.720 1.810 - - 0 0 - 1.012 0.962 1.012 - - 0 - 0.00%
2018-12-24 0 1.810 1.720 1.810 - - 0 0 - 1.012 0.962 1.012 - - 0 - 0.00%
2018-12-21 0 1.810 1.770 1.840 1.810 1.840 34,000 61,570 1.8109 1.012 0.989 1.029 1.012 1.029 60,820 1.0123 -0.55%
2018-12-20 0 1.820 1.760 1.820 - - 0 0 - 1.017 0.984 1.017 - - 0 - -0.55%
2018-12-19 0 1.830 1.740 1.830 1.760 1.830 5,000 9,080 1.8160 1.023 0.973 1.023 0.984 1.023 8,944 1.0152 2.23%
2018-12-18 0 1.790 1.740 1.800 1.730 1.800 4,000 7,060 1.7650 1.001 0.973 1.006 0.967 1.006 7,155 0.9867 1.70%
2018-12-17 0 1.760 1.740 1.840 1.760 1.770 53,000 93,310 1.7606 0.984 0.973 1.029 0.984 0.989 94,808 0.9842 -4.35%
2018-12-14 0 1.840 1.800 1.840 1.800 1.840 2,000 3,640 1.8200 1.029 1.006 1.029 1.006 1.029 3,578 1.0174 2.22%
2018-12-13 0 1.800 1.760 1.810 - - 0 0 - 1.006 0.984 1.012 - - 0 - 0.00%
2018-12-12 0 1.800 1.740 1.850 1.800 1.800 5,000 9,000 1.8000 1.006 0.973 1.034 1.006 1.006 8,944 1.0062 2.27%
2018-12-11 0 1.760 1.710 1.850 - - 0 0 - 0.984 0.956 1.034 - - 0 - 0.00%
2018-12-10 0 1.760 1.710 1.760 1.750 1.760 25,000 43,850 1.7540 0.984 0.956 0.984 0.978 0.984 44,721 0.9805 0.00%
2018-12-07 0 1.760 1.730 1.850 - - 0 0 - 0.984 0.967 1.034 - - 0 - 0.00%
2018-12-06 0 1.760 1.740 1.850 - - 0 0 - 0.984 0.973 1.034 - - 0 - 0.00%
2018-12-05 0 1.760 1.740 1.820 - - 2,000 3,500 1.7500 0.984 0.973 1.017 - - 3,578 0.9783 0.00%
2018-12-04 0 1.760 1.720 1.830 - - 0 0 - 0.984 0.962 1.023 - - 0 - 0.00%
2018-12-03 0 1.760 1.760 1.850 1.750 1.750 1,000 1,750 1.7500 0.984 0.984 1.034 0.978 0.978 1,789 0.9783 0.57%
2018-11-30 0 1.750 1.750 1.830 1.750 1.820 2,000 3,570 1.7850 0.978 0.978 1.023 0.978 1.017 3,578 0.9979 -4.89%
2018-11-29 0 1.840 1.720 1.840 1.850 1.880 61,000 114,620 1.8790 1.029 0.962 1.029 1.034 1.051 109,119 1.0504 3.37%
2018-11-28 0 1.780 1.730 1.790 - - 0 0 - 0.995 0.967 1.001 - - 0 - 0.00%
2018-11-27 0 1.780 1.780 1.850 1.710 1.710 17,000 29,070 1.7100 0.995 0.995 1.034 0.956 0.956 30,410 0.9559 0.56%
2018-11-26 0 1.770 1.770 1.860 1.630 1.630 4,000 6,520 1.6300 0.989 0.989 1.040 0.911 0.911 7,155 0.9112 2.31%
2018-11-23 0 1.730 1.730 1.760 1.710 1.720 90,000 154,090 1.7121 0.967 0.967 0.984 0.956 0.962 160,995 0.9571 -3.89%
2018-11-22 0 1.800 1.720 1.850 - - 0 0 - 1.006 0.962 1.034 - - 0 - 0.00%
2018-11-21 0 1.800 1.800 1.940 1.720 1.730 10,000 17,250 1.7250 1.006 1.006 1.085 0.962 0.967 17,888 0.9643 -0.55%
2018-11-20 0 1.810 1.680 1.860 - - 0 0 - 1.012 0.939 1.040 - - 0 - 0.00%
2018-11-19 0 1.810 1.730 1.810 - - 0 0 - 1.012 0.967 1.012 - - 0 - 0.00%
2018-11-16 0 1.810 1.630 1.940 - - 0 0 - 1.012 0.911 1.085 - - 0 - 0.00%
2018-11-15 0 1.810 1.760 1.810 1.750 1.830 3,000 5,330 1.7767 1.012 0.984 1.012 0.978 1.023 5,367 0.9932 2.84%
2018-11-14 0 1.760 1.700 1.800 - - 0 0 - 0.984 0.950 1.006 - - 0 - 0.00%
2018-11-13 0 1.760 1.730 1.860 - - 0 0 - 0.984 0.967 1.040 - - 0 - 0.00%
2018-11-12 0 1.760 1.750 1.840 1.760 1.760 29,000 51,040 1.7600 0.984 0.978 1.029 0.984 0.984 51,876 0.9839 -5.38%
2018-11-09 0 1.860 1.710 1.890 1.810 1.900 7,000 12,810 1.8300 1.040 0.956 1.057 1.012 1.062 12,522 1.0230 2.76%
2018-11-08 0 1.810 1.810 1.920 1.810 1.820 765,000 1,392,070 1.8197 1.012 1.012 1.073 1.012 1.017 1,368,459 1.0173 -0.55%
2018-11-07 0 1.820 1.820 1.850 1.790 1.820 314,000 567,990 1.8089 1.017 1.017 1.034 1.001 1.017 561,694 1.0112 0.55%
2018-11-06 0 1.810 1.810 1.820 1.790 1.810 219,000 396,070 1.8085 1.012 1.012 1.017 1.001 1.012 391,755 1.0110 0.00%
2018-11-05 0 1.810 1.740 1.850 1.790 1.810 200,000 361,940 1.8097 1.012 0.973 1.034 1.001 1.012 357,767 1.0117 1.12%
2018-11-02 0 1.790 1.790 1.800 - - 0 0 - 1.001 1.001 1.006 - - 0 - 2.29%
2018-11-01 0 1.750 1.750 1.860 1.710 1.720 45,000 77,010 1.7113 0.978 0.978 1.040 0.956 0.962 80,498 0.9567 0.57%
2018-10-31 0 1.740 1.740 1.840 1.710 1.710 15,000 25,650 1.7100 0.973 0.973 1.029 0.956 0.956 26,833 0.9559 1.75%
2018-10-30 0 1.710 1.620 1.740 1.710 1.710 5,000 8,550 1.7100 0.956 0.906 0.973 0.956 0.956 8,944 0.9559 -1.72%
2018-10-29 0 1.740 1.660 1.780 - - 0 0 - 0.973 0.928 0.995 - - 0 - 0.00%
2018-10-26 0 1.740 1.740 1.750 1.630 1.750 64,000 104,580 1.6341 0.973 0.973 0.978 0.911 0.978 114,485 0.9135 -3.33%
2018-10-25 0 1.800 1.690 1.800 - - 0 0 - 1.006 0.945 1.006 - - 0 - 0.00%
2018-10-24 0 1.800 1.710 1.800 - - 0 0 - 1.006 0.956 1.006 - - 0 - 0.00%
2018-10-23 0 1.800 1.730 1.800 1.800 1.800 2,000 3,600 1.8000 1.006 0.967 1.006 1.006 1.006 3,578 1.0062 0.00%
2018-10-22 0 1.800 1.780 1.800 1.790 1.830 22,000 39,880 1.8127 1.006 0.995 1.006 1.001 1.023 39,354 1.0134 0.00%
2018-10-19 0 1.800 1.780 1.800 1.800 1.800 4,000 7,200 1.8000 1.006 0.995 1.006 1.006 1.006 7,155 1.0062 1.12%
2018-10-18 0 1.780 1.720 1.880 - - 0 0 - 0.995 0.962 1.051 - - 0 - 0.00%
2018-10-16 0 1.780 1.720 1.850 - - 0 0 - 0.995 0.962 1.034 - - 0 - 0.00%
2018-10-15 0 1.780 1.720 1.850 - - 0 0 - 0.995 0.962 1.034 - - 0 - 0.00%
2018-10-12 0 1.780 1.750 1.790 1.750 1.780 18,000 31,740 1.7633 0.995 0.978 1.001 0.978 0.995 32,199 0.9857 0.00%
2018-10-11 0 1.780 1.740 1.780 1.780 1.800 14,000 25,000 1.7857 0.995 0.973 0.995 0.995 1.006 25,044 0.9983 0.00%
2018-10-10 0 1.780 1.780 1.810 1.780 1.820 64,000 116,120 1.8144 0.995 0.995 1.012 0.995 1.017 114,485 1.0143 -0.56%
2018-10-09 0 1.790 1.730 1.820 1.790 1.810 37,000 66,700 1.8027 1.001 0.967 1.017 1.001 1.012 66,187 1.0078 -2.19%
2018-10-08 0 1.830 1.810 1.830 1.830 1.830 5,000 9,150 1.8300 1.023 1.012 1.023 1.023 1.023 8,944 1.0230 -0.54%
2018-10-05 0 1.840 1.800 1.840 1.800 1.850 91,000 165,560 1.8193 1.029 1.006 1.029 1.006 1.034 162,784 1.0171 0.00%
2018-10-04 0 1.840 1.820 1.890 1.830 1.840 20,000 36,730 1.8365 1.029 1.017 1.057 1.023 1.029 35,777 1.0266 -0.54%
2018-10-03 0 1.850 1.820 1.890 1.850 1.850 291,000 538,350 1.8500 1.034 1.017 1.057 1.034 1.034 520,551 1.0342 0.00%
2018-10-02 0 1.850 1.840 1.890 1.790 1.900 847,000 1,594,340 1.8823 1.034 1.029 1.057 1.001 1.062 1,515,144 1.0523 1.09%
2018-09-28 0 1.830 1.830 1.880 1.800 1.880 1,398,000 2,545,520 1.8208 1.023 1.023 1.051 1.006 1.051 2,500,792 1.0179 -2.66%
2018-09-27 0 1.880 1.860 1.880 1.880 1.880 16,000 30,080 1.8800 1.051 1.040 1.051 1.051 1.051 28,621 1.0510 -1.05%
2018-09-26 0 1.900 1.870 1.900 1.860 1.900 75,000 141,300 1.8840 1.062 1.045 1.062 1.040 1.062 134,163 1.0532 2.15%
2018-09-24 0 1.860 1.860 1.920 1.860 1.920 62,000 117,480 1.8948 1.040 1.040 1.073 1.040 1.073 110,908 1.0593 -4.12%
2018-09-21 0 1.940 1.860 1.940 - - 0 0 - 1.085 1.040 1.085 - - 0 - 0.00%
2018-09-20 0 1.940 1.880 1.940 1.940 1.940 1,000 1,940 1.9400 1.085 1.051 1.085 1.085 1.085 1,789 1.0845 0.00%
2018-09-19 0 1.940 1.880 1.940 1.950 1.950 14,000 27,300 1.9500 1.085 1.051 1.085 1.090 1.090 25,044 1.0901 2.11%
2018-09-18 0 1.900 1.880 1.970 1.900 1.900 16,000 30,400 1.9000 1.062 1.051 1.101 1.062 1.062 28,621 1.0621 0.53%
2018-09-17 0 1.890 1.890 1.900 1.890 1.900 53,000 100,210 1.8908 1.057 1.057 1.062 1.057 1.062 94,808 1.0570 0.53%
2018-09-14 0 1.880 1.880 1.940 1.880 1.880 1,000 1,880 1.8800 1.051 1.051 1.085 1.051 1.051 1,789 1.0510 1.62%
2018-09-13 0 1.850 1.850 1.940 1.850 1.920 496,000 938,120 1.8914 1.034 1.034 1.085 1.034 1.073 887,262 1.0573 -5.13%
2018-09-12 0 1.950 1.900 1.950 - - 0 0 - 1.090 1.062 1.090 - - 0 - -1.52%
2018-09-11 0 1.980 1.890 1.980 - - 0 0 - 1.107 1.057 1.107 - - 0 - 0.00%
2018-09-10 0 1.980 1.890 1.980 - - 0 0 - 1.107 1.057 1.107 - - 0 - -0.50%
2018-09-07 0 1.990 1.900 1.990 1.930 1.990 97,000 188,110 1.9393 1.112 1.062 1.112 1.079 1.112 173,517 1.0841 5.85%
2018-09-06 0 1.880 1.880 1.940 1.880 1.880 9,000 16,920 1.8800 1.051 1.051 1.085 1.051 1.051 16,100 1.0510 0.00%
2018-09-05 0 1.880 1.880 1.930 1.880 1.940 123,000 233,380 1.8974 1.051 1.051 1.079 1.051 1.085 220,027 1.0607 -4.57%
2018-09-04 0 1.970 1.940 2.000 - - 0 0 - 1.101 1.085 1.118 - - 0 - 0.00%
2018-09-03 0 1.970 1.940 1.980 - - 0 0 - 1.101 1.085 1.107 - - 0 - 0.00%
2018-08-31 0 1.970 1.950 1.990 1.970 1.970 30,000 59,360 1.9787 1.101 1.090 1.112 1.101 1.101 53,665 1.1061 0.00%
2018-08-30 0 1.970 1.940 1.970 1.930 1.970 46,000 89,050 1.9359 1.101 1.085 1.101 1.079 1.101 82,286 1.0822 2.60%
2018-08-29 0 1.920 1.920 1.930 1.920 1.930 16,000 30,840 1.9275 1.073 1.073 1.079 1.073 1.079 28,621 1.0775 -0.52%
2018-08-28 0 1.930 1.920 1.930 1.910 1.930 55,000 105,630 1.9205 1.079 1.073 1.079 1.068 1.079 98,386 1.0736 1.05%
2018-08-27 0 1.910 1.910 1.990 - - 0 0 - 1.068 1.068 1.112 - - 0 - 0.00%
2018-08-24 0 1.910 1.890 2.000 - - 0 0 - 1.068 1.057 1.118 - - 0 - 0.00%
2018-08-23 0 1.910 1.910 1.940 1.880 1.940 209,000 395,430 1.8920 1.068 1.068 1.085 1.051 1.085 373,867 1.0577 -3.05%
2018-08-22 0 1.970 1.920 1.970 1.970 1.980 215,000 423,670 1.9706 1.101 1.073 1.101 1.101 1.107 384,600 1.1016 0.00%
2018-08-21 0 1.970 1.970 2.050 - - 0 0 - 1.101 1.101 1.146 - - 0 - 0.00%
2018-08-20 0 1.970 1.970 2.030 - - 0 0 - 1.101 1.101 1.135 - - 0 - 0.00%
2018-08-17 0 1.970 1.970 2.050 - - 0 0 - 1.101 1.101 1.146 - - 0 - 0.00%
2018-08-16 0 1.970 1.970 2.050 1.970 1.970 30,000 59,100 1.9700 1.101 1.101 1.146 1.101 1.101 53,665 1.1013 0.00%
2018-08-15 0 1.970 1.970 2.050 1.970 1.970 26,000 51,220 1.9700 1.101 1.101 1.146 1.101 1.101 46,510 1.1013 -1.01%
2018-08-14 0 1.990 1.970 2.070 - - 0 0 - 1.112 1.101 1.157 - - 0 - 0.00%
2018-08-13 0 1.990 1.980 2.030 1.970 1.990 51,000 100,510 1.9708 1.112 1.107 1.135 1.101 1.112 91,231 1.1017 0.00%
2018-08-10 0 1.990 1.970 1.990 - - 0 0 - 1.112 1.101 1.112 - - 0 - -2.93%
2018-08-09 0 2.050 1.980 2.050 1.970 2.070 135,000 266,470 1.9739 1.146 1.107 1.146 1.101 1.157 241,493 1.1034 5.13%
2018-08-08 0 1.950 1.920 1.980 1.910 1.910 8,000 15,280 1.9100 1.090 1.073 1.107 1.068 1.068 14,311 1.0677 1.04%
2018-08-07 0 1.930 1.920 2.000 - - 0 0 - 1.079 1.073 1.118 - - 0 - 0.00%
2018-08-06 0 1.930 1.910 1.930 1.900 1.950 222,000 427,720 1.9267 1.079 1.068 1.079 1.062 1.090 397,122 1.0771 -4.46%
2018-08-03 0 2.020 1.910 2.100 - - 0 0 - 1.129 1.068 1.174 - - 0 - 0.00%
2018-08-02 0 2.020 1.930 2.020 2.030 2.030 58,000 117,740 2.0300 1.129 1.079 1.129 1.135 1.135 103,752 1.1348 0.00%
2018-08-01 0 2.020 2.020 2.080 2.020 2.100 203,000 421,170 2.0747 1.129 1.129 1.163 1.129 1.174 363,134 1.1598 1.00%
2018-07-31 0 2.000 1.900 2.000 2.050 2.050 38,000 77,900 2.0500 1.118 1.062 1.118 1.146 1.146 67,976 1.1460 -1.96%
2018-07-30 0 2.040 1.900 2.040 2.020 2.050 70,000 143,050 2.0436 1.140 1.062 1.140 1.129 1.146 125,218 1.1424 0.99%
2018-07-27 0 2.020 1.960 2.020 - - 0 0 - 1.129 1.096 1.129 - - 0 - -0.98%
2018-07-26 0 2.040 1.950 2.040 1.930 2.050 223,000 450,590 2.0206 1.140 1.090 1.140 1.079 1.146 398,910 1.1296 5.15%
2018-07-25 0 1.940 1.900 1.940 1.900 1.960 47,000 91,080 1.9379 1.085 1.062 1.085 1.062 1.096 84,075 1.0833 2.11%
2018-07-24 0 1.900 1.900 1.960 - - 0 0 - 1.062 1.062 1.096 - - 0 - 0.53%
2018-07-23 0 1.890 1.890 1.930 1.890 1.890 10,000 18,900 1.8900 1.057 1.057 1.079 1.057 1.057 17,888 1.0566 -2.07%
2018-07-20 0 1.930 1.920 1.930 1.890 1.940 62,000 118,580 1.9126 1.079 1.073 1.079 1.057 1.085 110,908 1.0692 2.66%
2018-07-19 0 1.880 1.880 1.980 - - 0 0 - 1.051 1.051 1.107 - - 0 - 0.00%
2018-07-18 0 1.880 1.880 1.980 - - 0 0 - 1.051 1.051 1.107 - - 0 - 0.00%
2018-07-17 0 1.880 1.870 1.980 - - 0 0 - 1.051 1.045 1.107 - - 0 - 0.00%
2018-07-16 0 1.880 1.880 1.980 1.870 1.870 10,000 18,700 1.8700 1.051 1.051 1.107 1.045 1.045 17,888 1.0454 -5.05%
2018-07-13 0 1.980 1.870 1.980 - - 0 0 - 1.107 1.045 1.107 - - 0 - 0.00%
2018-07-12 0 1.980 1.870 1.980 - - 0 0 - 1.107 1.045 1.107 - - 0 - -0.50%
2018-07-11 0 1.990 1.860 1.990 1.840 2.000 52,000 97,120 1.8677 1.112 1.040 1.112 1.029 1.118 93,019 1.0441 6.99%
2018-07-10 0 1.860 1.860 1.910 1.860 1.860 14,000 26,040 1.8600 1.040 1.040 1.068 1.040 1.040 25,044 1.0398 0.00%
2018-07-09 0 1.860 1.860 1.890 1.850 1.850 15,000 27,750 1.8500 1.040 1.040 1.057 1.034 1.034 26,833 1.0342 0.54%
2018-07-06 0 1.850 1.840 1.850 1.850 1.850 36,000 66,600 1.8500 1.034 1.029 1.034 1.034 1.034 64,398 1.0342 0.54%
2018-07-05 0 1.840 1.840 1.850 1.840 1.840 9,000 16,560 1.8400 1.029 1.029 1.034 1.029 1.029 16,100 1.0286 -0.54%
2018-07-04 0 1.850 1.780 1.850 1.850 1.920 5,000 9,320 1.8640 1.034 0.995 1.034 1.034 1.073 8,944 1.0420 1.09%
2018-07-03 0 1.830 1.800 1.830 1.820 1.860 51,000 94,500 1.8529 1.023 1.006 1.023 1.017 1.040 91,231 1.0358 -2.14%
2018-06-29 0 1.870 1.860 1.920 - - 0 0 - 1.045 1.040 1.073 - - 0 - 0.00%
2018-06-28 0 1.870 1.850 1.880 1.860 1.880 42,000 78,540 1.8700 1.045 1.034 1.051 1.040 1.051 75,131 1.0454 -2.60%
2018-06-27 0 1.920 1.870 1.920 1.930 1.930 20,000 38,600 1.9300 1.073 1.045 1.073 1.079 1.079 35,777 1.0789 -0.52%
2018-06-26 0 1.930 1.860 1.930 1.950 1.960 22,000 43,100 1.9591 1.079 1.040 1.079 1.090 1.096 39,354 1.0952 -3.02%
2018-06-25 0 1.990 1.950 1.990 1.950 1.990 5,000 9,830 1.9660 1.112 1.090 1.112 1.090 1.112 8,944 1.0990 -0.50%
2018-06-22 0 2.000 1.990 2.030 1.990 2.000 72,000 143,380 1.9914 1.118 1.112 1.135 1.112 1.118 128,796 1.1132 0.00%
2018-06-21 0 2.000 1.950 2.000 - - 0 0 - 1.118 1.090 1.118 - - 0 - 0.00%
2018-06-20 0 2.000 1.950 2.000 2.000 2.060 163,000 329,680 2.0226 1.118 1.090 1.118 1.118 1.152 291,580 1.1307 3.63%
2018-06-19 0 2.080 2.060 2.080 2.030 2.080 132,000 271,180 2.0544 1.079 1.069 1.079 1.053 1.079 254,478 1.0656 1.46%
2018-06-15 0 2.050 2.050 2.090 2.050 2.050 1,000 2,050 2.0500 1.063 1.063 1.084 1.063 1.063 1,928 1.0634 0.00%
2018-06-14 0 2.050 2.050 2.070 2.030 2.050 176,000 359,010 2.0398 1.063 1.063 1.074 1.053 1.063 339,304 1.0581 0.00%
2018-06-13 0 2.050 2.030 2.050 2.050 2.050 4,000 8,200 2.0500 1.063 1.053 1.063 1.063 1.063 7,711 1.0634 -0.49%
2018-06-12 0 2.060 2.040 2.060 2.050 2.060 85,000 175,050 2.0594 1.069 1.058 1.069 1.063 1.069 163,868 1.0682 0.00%
2018-06-11 0 2.060 2.060 2.080 2.050 2.080 46,000 94,420 2.0526 1.069 1.069 1.079 1.063 1.079 88,682 1.0647 -1.44%
2018-06-08 0 2.090 2.050 2.090 2.050 2.090 12,000 24,680 2.0567 1.084 1.063 1.084 1.063 1.084 23,134 1.0668 -0.48%
2018-06-07 0 2.100 2.090 2.100 2.090 2.100 43,000 90,000 2.0930 1.089 1.084 1.089 1.084 1.089 82,898 1.0857 0.00%
2018-06-06 0 2.100 2.070 2.100 2.090 2.100 64,000 134,200 2.0969 1.089 1.074 1.089 1.084 1.089 123,383 1.0877 0.00%
2018-06-05 0 2.100 2.090 2.120 2.100 2.100 125,000 262,500 2.1000 1.089 1.084 1.100 1.089 1.089 240,983 1.0893 0.96%
2018-06-04 0 2.080 2.080 2.120 2.060 2.170 392,000 822,940 2.0993 1.079 1.079 1.100 1.069 1.126 755,723 1.0889 0.48%
2018-06-01 0 2.070 2.040 2.070 2.040 2.070 156,000 319,820 2.0501 1.074 1.058 1.074 1.058 1.074 300,747 1.0634 2.99%
2018-05-31 0 2.010 2.010 2.040 - - 10,000 20,250 2.0250 1.043 1.043 1.058 - - 19,279 1.0504 0.00%
2018-05-30 0 2.010 2.010 2.030 2.010 2.050 34,000 68,930 2.0274 1.043 1.043 1.053 1.043 1.063 65,547 1.0516 -1.47%
2018-05-29 0 2.040 2.020 2.050 2.040 2.040 10,000 20,400 2.0400 1.058 1.048 1.063 1.058 1.058 19,279 1.0582 0.99%
2018-05-28 0 2.020 2.020 2.060 2.020 2.050 24,000 48,870 2.0363 1.048 1.048 1.069 1.048 1.063 46,269 1.0562 -1.46%
2018-05-25 0 2.050 2.010 2.050 2.000 2.050 29,000 58,600 2.0207 1.063 1.043 1.063 1.037 1.063 55,908 1.0481 1.99%
2018-05-24 0 2.010 2.010 2.070 1.970 2.050 96,000 193,400 2.0146 1.043 1.043 1.074 1.022 1.063 185,075 1.0450 -1.95%
2018-05-23 0 2.050 2.020 2.050 2.050 2.050 54,000 110,700 2.0500 1.063 1.048 1.063 1.063 1.063 104,105 1.0634 1.49%
2018-05-21 0 2.020 2.020 2.030 2.020 2.020 32,000 64,640 2.0200 1.048 1.048 1.053 1.048 1.048 61,692 1.0478 0.00%
2018-05-18 0 2.020 2.020 2.100 1.960 2.020 39,000 78,140 2.0036 1.048 1.048 1.089 1.017 1.048 75,187 1.0393 2.02%
2018-05-17 0 1.980 1.960 2.000 1.980 2.000 103,000 205,200 1.9922 1.027 1.017 1.037 1.027 1.037 198,570 1.0334 1.54%
2018-05-16 0 1.950 1.950 1.980 1.950 1.960 69,000 135,000 1.9565 1.011 1.011 1.027 1.011 1.017 133,023 1.0149 -0.51%
2018-05-15 0 1.960 1.960 2.000 1.950 2.000 44,000 85,940 1.9532 1.017 1.017 1.037 1.011 1.037 84,826 1.0131 -2.00%
2018-05-14 0 2.000 1.950 2.000 2.000 2.000 1,000 2,000 2.0000 1.037 1.011 1.037 1.037 1.037 1,928 1.0374 2.56%
2018-05-11 0 1.950 1.950 2.000 1.950 1.950 6,000 11,700 1.9500 1.011 1.011 1.037 1.011 1.011 11,567 1.0115 0.00%
2018-05-10 0 1.950 1.950 1.990 - - 61,000 118,950 1.9500 1.011 1.011 1.032 - - 117,600 1.0115 2.09%
2018-05-09 0 1.910 1.910 1.990 1.890 1.970 147,000 281,350 1.9139 0.991 0.991 1.032 0.980 1.022 283,396 0.9928 0.53%
2018-05-08 0 1.900 1.890 1.900 1.900 1.910 1,090,000 2,076,700 1.9052 0.986 0.980 0.986 0.986 0.991 2,101,372 0.9883 -0.52%
2018-05-07 0 1.910 1.910 2.000 1.900 1.910 24,000 45,620 1.9008 0.991 0.991 1.037 0.986 0.991 46,269 0.9860 0.53%
2018-05-04 0 1.900 1.880 1.900 1.900 1.930 677,000 1,289,200 1.9043 0.986 0.975 0.986 0.986 1.001 1,305,164 0.9878 -1.55%
2018-05-03 0 1.930 1.910 1.930 - - 0 0 - 1.001 0.991 1.001 - - 0 - -0.52%
2018-05-02 0 1.940 1.960 2.000 1.900 1.910 98,000 186,220 1.9002 1.006 1.017 1.037 0.986 0.991 188,931 0.9857 1.57%
2018-04-30 0 1.910 1.900 1.990 - - 0 0 - 0.991 0.986 1.032 - - 0 - 0.00%
2018-04-27 0 1.910 1.910 1.930 1.900 1.930 114,000 218,930 1.9204 0.991 0.991 1.001 0.986 1.001 219,777 0.9961 0.00%
2018-04-26 0 1.910 1.910 2.050 - - 0 0 - 0.991 0.991 1.063 - - 0 - 0.00%
2018-04-25 0 1.910 1.910 2.060 1.900 1.930 14,000 26,930 1.9236 0.991 0.991 1.069 0.986 1.001 26,990 0.9978 0.53%
2018-04-24 0 1.900 1.900 1.940 1.890 1.920 313,000 595,130 1.9014 0.986 0.986 1.006 0.980 0.996 603,422 0.9863 0.00%
2018-04-23 0 1.900 1.840 1.900 1.910 2.010 222,000 433,160 1.9512 0.986 0.954 0.986 0.991 1.043 427,986 1.0121 -2.56%
2018-04-20 0 1.950 1.940 1.950 - - 0 0 - 1.011 1.006 1.011 - - 0 - -0.51%
2018-04-19 0 1.960 1.940 1.960 1.920 1.970 136,000 265,080 1.9491 1.017 1.006 1.017 0.996 1.022 262,190 1.0110 0.00%
2018-04-18 0 1.960 1.960 2.080 1.950 1.980 80,000 157,520 1.9690 1.017 1.017 1.079 1.011 1.027 154,229 1.0213 -0.51%
2018-04-17 0 1.970 1.950 2.000 1.950 1.970 52,000 102,100 1.9635 1.022 1.011 1.037 1.011 1.022 100,249 1.0185 2.07%
2018-04-16 0 1.930 1.930 2.000 1.930 1.930 20,000 38,600 1.9300 1.001 1.001 1.037 1.001 1.001 38,557 1.0011 1.05%
2018-04-13 0 1.910 1.910 1.970 1.910 1.950 6,000 11,580 1.9300 0.991 0.991 1.022 0.991 1.011 11,567 1.0011 -1.04%
2018-04-12 0 1.930 1.930 2.000 - - 0 0 - 1.001 1.001 1.037 - - 0 - 0.00%
2018-04-11 0 1.930 1.930 1.990 1.930 1.950 18,000 34,940 1.9411 1.001 1.001 1.032 1.001 1.011 34,702 1.0069 0.00%
2018-04-10 0 1.930 1.930 2.080 1.920 1.950 8,000 15,570 1.9463 1.001 1.001 1.079 0.996 1.011 15,423 1.0095 -0.52%
2018-04-09 0 1.940 1.940 1.980 - - 0 0 - 1.006 1.006 1.027 - - 0 - 0.00%
2018-04-06 0 1.940 1.940 1.970 - - 0 0 - 1.006 1.006 1.022 - - 0 - 1.04%
2018-04-04 0 1.920 1.920 1.990 1.900 1.990 142,000 278,160 1.9589 0.996 0.996 1.032 0.986 1.032 273,757 1.0161 -1.54%
2018-04-03 0 1.950 1.950 2.010 1.930 2.020 104,000 204,610 1.9674 1.011 1.011 1.043 1.001 1.048 200,498 1.0205 2.63%
2018-03-29 0 1.900 1.860 1.900 1.900 1.900 3,000 5,700 1.9000 0.986 0.965 0.986 0.986 0.986 5,784 0.9855 2.70%
2018-03-28 0 1.850 1.850 1.980 - - 0 0 - 0.960 0.960 1.027 - - 0 - 0.00%
2018-03-27 0 1.850 1.850 1.930 - - 0 0 - 0.960 0.960 1.001 - - 0 - 2.78%
2018-03-26 0 1.800 1.800 1.930 1.780 1.780 1,000 1,780 1.7800 0.934 0.934 1.001 0.923 0.923 1,928 0.9233 -3.23%
2018-03-23 0 1.860 1.860 1.900 1.850 1.860 125,000 232,360 1.8589 0.965 0.965 0.986 0.960 0.965 240,983 0.9642 0.00%
2018-03-22 0 1.860 1.860 1.920 1.860 1.860 4,000 7,440 1.8600 0.965 0.965 0.996 0.965 0.965 7,711 0.9648 0.00%
2018-03-21 0 1.860 1.860 1.930 1.860 1.860 3,000 5,580 1.8600 0.965 0.965 1.001 0.965 0.965 5,784 0.9648 0.00%
2018-03-20 0 1.860 1.860 1.920 1.860 1.860 8,000 14,880 1.8600 0.965 0.965 0.996 0.965 0.965 15,423 0.9648 0.00%
2018-03-19 0 1.860 1.860 1.900 1.860 1.860 2,000 3,720 1.8600 0.965 0.965 0.986 0.965 0.965 3,856 0.9648 0.00%
2018-03-16 0 1.860 1.860 1.900 1.860 1.860 2,000 3,720 1.8600 0.965 0.965 0.986 0.965 0.965 3,856 0.9648 1.64%
2018-03-15 0 1.830 1.810 1.830 1.830 1.850 41,000 75,470 1.8407 0.949 0.939 0.949 0.949 0.960 79,042 0.9548 -3.17%
2018-03-14 0 1.890 1.830 1.890 - - 0 0 - 0.980 0.949 0.980 - - 0 - 0.00%
2018-03-13 0 1.890 1.840 1.900 1.890 1.890 10,000 18,900 1.8900 0.980 0.954 0.986 0.980 0.980 19,279 0.9804 0.00%
2018-03-12 0 1.890 1.830 1.890 1.820 1.910 4,000 7,440 1.8600 0.980 0.949 0.980 0.944 0.991 7,711 0.9648 3.85%
2018-03-09 0 1.820 1.820 1.990 - - 0 0 - 0.944 0.944 1.032 - - 0 - 0.00%
2018-03-08 0 1.820 1.810 1.900 1.790 1.820 12,000 21,780 1.8150 0.944 0.939 0.986 0.928 0.944 23,134 0.9415 1.11%
2018-03-07 0 1.800 1.780 1.800 1.800 1.810 28,000 50,440 1.8014 0.934 0.923 0.934 0.934 0.939 53,980 0.9344 -0.55%
2018-03-06 0 1.810 1.800 1.810 1.810 1.820 69,000 125,400 1.8174 0.939 0.934 0.939 0.939 0.944 133,023 0.9427 -0.55%
2018-03-05 0 1.820 1.810 1.920 - - 0 0 - 0.944 0.939 0.996 - - 0 - 0.00%
2018-03-02 0 1.820 1.820 1.840 - - 0 0 - 0.944 0.944 0.954 - - 0 - 0.55%
2018-03-01 0 1.810 1.810 1.850 1.800 1.850 31,000 57,300 1.8484 0.939 0.939 0.960 0.934 0.960 59,764 0.9588 -2.16%
2018-02-28 0 1.850 1.850 1.900 1.850 1.850 2,000 3,700 1.8500 0.960 0.960 0.986 0.960 0.960 3,856 0.9596 0.00%
2018-02-27 0 1.850 1.850 1.900 1.850 1.850 1,000 1,850 1.8500 0.960 0.960 0.986 0.960 0.960 1,928 0.9596 -1.07%
2018-02-26 0 1.870 1.760 1.880 1.850 1.870 11,000 20,370 1.8518 0.970 0.913 0.975 0.960 0.970 21,207 0.9606 1.08%
2018-02-23 0 1.850 1.820 1.890 - - 0 0 - 0.960 0.944 0.980 - - 0 - 0.00%
2018-02-22 0 1.850 1.780 1.860 1.850 1.850 30,000 55,500 1.8500 0.960 0.923 0.965 0.960 0.960 57,836 0.9596 -0.54%
2018-02-21 0 1.860 1.850 1.870 - - 0 0 - 0.965 0.960 0.970 - - 0 - 0.00%
2018-02-20 0 1.860 1.850 1.950 1.860 1.860 15,000 27,900 1.8600 0.965 0.960 1.011 0.965 0.965 28,918 0.9648 0.00%
2018-02-15 0 1.860 1.860 2.060 - - 0 0 - 0.965 0.965 1.069 - - 0 - 0.00%
2018-02-14 0 1.860 1.850 1.860 1.860 1.860 8,000 14,880 1.8600 0.965 0.960 0.965 0.965 0.965 15,423 0.9648 0.54%
2018-02-13 0 1.850 1.850 1.900 1.850 1.850 144,000 266,400 1.8500 0.960 0.960 0.986 0.960 0.960 277,612 0.9596 0.00%
2018-02-12 0 1.850 1.850 1.890 1.850 1.860 228,000 421,910 1.8505 0.960 0.960 0.980 0.960 0.965 439,553 0.9599 -0.54%
2018-02-09 0 1.860 1.860 1.900 1.850 1.860 39,000 72,350 1.8551 0.965 0.965 0.986 0.960 0.965 75,187 0.9623 0.00%
2018-02-08 0 1.860 1.850 1.890 1.850 1.860 30,000 55,700 1.8567 0.965 0.960 0.980 0.960 0.965 57,836 0.9631 2.76%
2018-02-07 0 1.810 1.800 1.880 1.810 1.810 15,000 27,150 1.8100 0.939 0.934 0.975 0.939 0.939 28,918 0.9389 0.00%
2018-02-06 0 1.810 1.800 1.810 1.760 1.830 46,000 83,720 1.8200 0.939 0.934 0.939 0.913 0.949 88,682 0.9440 0.00%
2018-02-05 0 1.810 1.810 1.900 1.800 1.850 15,000 27,180 1.8120 0.939 0.939 0.986 0.934 0.960 28,918 0.9399 -3.21%
2018-02-02 0 1.870 1.870 1.900 - - 0 0 - 0.970 0.970 0.986 - - 0 - 0.00%
2018-02-01 0 1.870 1.850 1.890 1.860 1.870 56,000 104,400 1.8643 0.970 0.960 0.980 0.965 0.970 107,960 0.9670 -1.58%
2018-01-31 0 1.900 1.880 1.900 1.900 1.920 94,000 180,080 1.9157 0.986 0.975 0.986 0.986 0.996 181,219 0.9937 -1.04%
2018-01-30 0 1.920 1.920 1.970 - - 0 0 - 0.996 0.996 1.022 - - 0 - 0.00%
2018-01-29 0 1.920 1.920 1.930 1.910 1.960 188,000 362,570 1.9286 0.996 0.996 1.001 0.991 1.017 362,438 1.0004 0.52%
2018-01-26 0 1.910 1.910 1.960 1.910 1.910 1,000 1,910 1.9100 0.991 0.991 1.017 0.991 0.991 1,928 0.9907 0.53%
2018-01-25 0 1.900 1.850 1.900 - - 0 0 - 0.986 0.960 0.986 - - 0 - 0.00%
2018-01-24 0 1.900 1.860 1.900 1.850 1.900 21,000 39,850 1.8976 0.986 0.965 0.986 0.960 0.986 40,485 0.9843 0.00%
2018-01-23 0 1.900 1.870 1.900 1.900 1.910 36,000 68,450 1.9014 0.986 0.970 0.986 0.986 0.991 69,403 0.9863 -1.04%
2018-01-22 0 1.920 1.920 1.950 1.920 1.960 42,000 81,410 1.9383 0.996 0.996 1.011 0.996 1.017 80,970 1.0054 0.00%
2018-01-19 0 1.920 1.920 1.940 1.920 1.940 39,000 75,280 1.9303 0.996 0.996 1.006 0.996 1.006 75,187 1.0012 0.00%
2018-01-18 0 1.920 1.920 1.990 1.920 1.930 20,000 38,580 1.9290 0.996 0.996 1.032 0.996 1.001 38,557 1.0006 -1.54%
2018-01-17 0 1.950 1.920 1.950 - - 0 0 - 1.011 0.996 1.011 - - 0 - 0.00%
2018-01-16 0 1.950 1.930 1.950 1.950 1.950 28,000 54,600 1.9500 1.011 1.001 1.011 1.011 1.011 53,980 1.0115 2.09%
2018-01-15 0 1.910 1.910 1.950 1.910 1.920 61,000 116,650 1.9123 0.991 0.991 1.011 0.991 0.996 117,600 0.9919 1.60%
2018-01-12 0 1.880 1.870 1.900 1.880 1.920 528,000 1,012,720 1.9180 0.975 0.970 0.986 0.975 0.996 1,017,912 0.9949 -0.53%
2018-01-11 0 1.890 1.870 1.900 1.890 1.910 553,000 1,050,750 1.9001 0.980 0.970 0.986 0.980 0.991 1,066,109 0.9856 1.07%
2018-01-10 0 1.870 1.870 1.920 1.850 1.860 2,323,000 4,298,870 1.8506 0.970 0.970 0.996 0.960 0.965 4,478,429 0.9599 0.54%
2018-01-09 0 1.860 1.860 1.900 1.860 1.860 14,000 26,040 1.8600 0.965 0.965 0.986 0.965 0.965 26,990 0.9648 -1.59%
2018-01-08 0 1.890 1.870 1.890 1.890 1.900 8,000 15,190 1.8988 0.980 0.970 0.980 0.980 0.986 15,423 0.9849 -0.53%
2018-01-05 0 1.900 1.860 1.900 1.930 1.930 100,000 193,000 1.9300 0.986 0.965 0.986 1.001 1.001 192,786 1.0011 0.00%
2018-01-04 0 1.900 1.860 1.900 1.900 1.900 24,000 45,600 1.9000 0.986 0.965 0.986 0.986 0.986 46,269 0.9855 0.00%
2018-01-03 0 1.900 1.890 1.900 1.890 1.910 126,000 239,570 1.9013 0.986 0.980 0.986 0.980 0.991 242,911 0.9862 0.00%
2018-01-02 0 1.900 1.900 1.910 1.900 1.910 48,000 91,320 1.9025 0.986 0.986 0.991 0.986 0.991 92,537 0.9868 -0.52%
2017-12-29 0 1.910 1.910 1.950 1.900 1.910 5,000 9,520 1.9040 0.991 0.991 1.011 0.986 0.991 9,639 0.9876 0.53%
2017-12-28 0 1.900 1.940 1.950 1.850 1.900 32,000 60,250 1.8828 0.986 1.006 1.011 0.960 0.986 61,692 0.9766 0.00%
2017-12-27 0 1.900 1.880 1.900 1.900 1.950 300,000 570,550 1.9018 0.986 0.975 0.986 0.986 1.011 578,359 0.9865 -2.56%
2017-12-22 0 1.950 1.950 1.980 1.850 1.950 95,000 180,400 1.8989 1.011 1.011 1.027 0.960 1.011 183,147 0.9850 6.56%
2017-12-21 0 1.830 1.830 2.010 - - 0 0 - 0.949 0.949 1.043 - - 0 - 0.55%
2017-12-20 0 1.820 1.810 2.020 1.820 1.850 9,000 16,570 1.8411 0.944 0.939 1.048 0.944 0.960 17,351 0.9550 -1.62%
2017-12-19 0 1.850 1.840 1.880 - - 12,000 22,080 1.8400 0.960 0.954 0.975 - - 23,134 0.9544 0.00%
2017-12-18 0 1.850 1.840 2.000 - - 0 0 - 0.960 0.954 1.037 - - 0 - 0.00%
2017-12-15 0 1.850 1.840 1.980 1.850 1.850 4,000 7,400 1.8500 0.960 0.954 1.027 0.960 0.960 7,711 0.9596 0.54%
2017-12-14 0 1.840 1.840 1.970 - - 0 0 - 0.954 0.954 1.022 - - 0 - 1.10%
2017-12-13 0 1.820 1.820 1.900 1.820 1.860 39,000 72,220 1.8518 0.944 0.944 0.986 0.944 0.965 75,187 0.9605 -2.15%
2017-12-12 0 1.860 1.860 1.900 1.840 1.860 11,000 20,340 1.8491 0.965 0.965 0.986 0.954 0.965 21,207 0.9591 2.20%
2017-12-11 0 1.820 1.820 1.950 1.820 1.820 18,000 32,760 1.8200 0.944 0.944 1.011 0.944 0.944 34,702 0.9440 -1.09%
2017-12-08 0 1.840 1.820 1.840 1.810 1.840 391,000 707,740 1.8101 0.954 0.944 0.954 0.939 0.954 753,795 0.9389 2.22%
2017-12-07 0 1.800 1.800 1.890 1.760 1.760 10,000 17,600 1.7600 0.934 0.934 0.980 0.913 0.913 19,279 0.9129 0.56%
2017-12-06 0 1.790 1.770 1.850 1.790 1.900 73,000 134,160 1.8378 0.928 0.918 0.960 0.928 0.986 140,734 0.9533 -1.65%
2017-12-05 0 1.820 1.820 1.900 1.810 1.810 49,000 88,690 1.8100 0.944 0.944 0.986 0.939 0.939 94,465 0.9389 -1.62%
2017-12-04 0 1.850 1.810 1.850 1.850 1.850 23,000 42,550 1.8500 0.960 0.939 0.960 0.960 0.960 44,341 0.9596 0.00%
2017-12-01 0 1.850 1.850 1.900 1.840 1.840 7,000 12,880 1.8400 0.960 0.960 0.986 0.954 0.954 13,495 0.9544 0.00%
2017-11-30 0 1.850 1.810 1.850 1.850 1.850 56,000 103,600 1.8500 0.960 0.939 0.960 0.960 0.960 107,960 0.9596 0.00%
2017-11-29 0 1.850 1.850 1.880 1.850 1.850 1,000 1,850 1.8500 0.960 0.960 0.975 0.960 0.960 1,928 0.9596 0.00%
2017-11-28 0 1.850 1.850 1.880 1.850 1.850 41,000 75,850 1.8500 0.960 0.960 0.975 0.960 0.960 79,042 0.9596 -0.54%
2017-11-27 0 1.860 1.850 1.860 1.750 1.870 72,000 131,690 1.8290 0.965 0.960 0.965 0.908 0.970 138,806 0.9487 0.54%
2017-11-24 0 1.850 1.850 1.890 - - 0 0 - 0.960 0.960 0.980 - - 0 - 0.00%
2017-11-23 0 1.850 1.850 1.890 1.850 1.850 18,000 33,300 1.8500 0.960 0.960 0.980 0.960 0.960 34,702 0.9596 0.00%
2017-11-22 0 1.850 1.850 1.890 1.850 1.850 18,000 33,300 1.8500 0.960 0.960 0.980 0.960 0.960 34,702 0.9596 0.00%
2017-11-21 0 1.850 1.850 1.870 1.840 1.870 175,000 322,420 1.8424 0.960 0.960 0.970 0.954 0.970 337,376 0.9557 0.00%
2017-11-20 0 1.850 1.850 1.880 1.790 2.010 874,000 1,612,620 1.8451 0.960 0.960 0.975 0.928 1.043 1,684,953 0.9571 -7.96%
2017-11-17 0 2.010 2.010 2.080 2.000 2.010 31,000 62,320 2.0103 1.043 1.043 1.079 1.037 1.043 59,764 1.0428 0.50%
2017-11-16 0 2.000 2.000 2.100 1.960 1.960 10,000 19,600 1.9600 1.037 1.037 1.089 1.017 1.017 19,279 1.0167 -2.44%
2017-11-15 0 2.050 2.000 2.050 2.050 2.050 100,000 205,000 2.0500 1.063 1.037 1.063 1.063 1.063 192,786 1.0634 0.00%
2017-11-14 0 2.050 2.050 2.080 2.040 2.050 132,000 270,280 2.0476 1.063 1.063 1.079 1.058 1.063 254,478 1.0621 -0.97%
2017-11-13 0 2.070 2.070 2.090 2.050 2.060 40,000 82,100 2.0525 1.074 1.074 1.084 1.063 1.069 77,115 1.0646 0.00%
2017-11-10 0 2.070 2.070 2.100 2.030 2.070 49,000 100,760 2.0563 1.074 1.074 1.089 1.053 1.074 94,465 1.0666 2.48%
2017-11-09 0 2.020 1.960 2.020 1.930 2.100 71,000 147,920 2.0834 1.048 1.017 1.048 1.001 1.089 136,878 1.0807 -3.35%
2017-11-08 0 2.090 2.090 2.120 2.080 2.080 22,000 45,760 2.0800 1.084 1.084 1.100 1.079 1.079 42,413 1.0789 0.48%
2017-11-07 0 2.080 2.080 2.120 2.080 2.100 30,000 62,800 2.0933 1.079 1.079 1.100 1.079 1.089 57,836 1.0858 0.00%
2017-11-06 0 2.080 2.080 2.120 2.070 2.080 15,000 31,120 2.0747 1.079 1.079 1.100 1.074 1.079 28,918 1.0761 0.97%
2017-11-03 0 2.060 2.060 2.100 2.060 2.060 14,000 28,840 2.0600 1.069 1.069 1.089 1.069 1.069 26,990 1.0685 0.00%
2017-11-02 0 2.060 2.060 2.100 2.060 2.060 50,000 103,000 2.0600 1.069 1.069 1.089 1.069 1.069 96,393 1.0685 0.00%
2017-11-01 0 2.060 2.060 2.100 - - 0 0 - 1.069 1.069 1.089 - - 0 - 0.98%
2017-10-31 0 2.040 2.040 2.140 2.040 2.040 5,000 10,200 2.0400 1.058 1.058 1.110 1.058 1.058 9,639 1.0582 0.00%
2017-10-30 0 2.040 2.040 2.150 - - 0 0 - 1.058 1.058 1.115 - - 0 - 0.00%
2017-10-27 0 2.040 2.040 2.100 2.030 2.030 2,000 4,060 2.0300 1.058 1.058 1.089 1.053 1.053 3,856 1.0530 -2.86%
2017-10-26 0 2.100 2.100 2.140 2.100 2.100 39,000 81,900 2.1000 1.089 1.089 1.110 1.089 1.089 75,187 1.0893 0.00%
2017-10-25 0 2.100 2.100 2.220 - - 0 0 - 1.089 1.089 1.152 - - 0 - 0.00%
2017-10-24 0 2.100 2.100 2.210 2.090 2.100 107,000 223,750 2.0911 1.089 1.089 1.146 1.084 1.089 206,281 1.0847 0.48%
2017-10-23 0 2.090 2.060 2.090 2.070 2.100 66,000 137,640 2.0855 1.084 1.069 1.084 1.074 1.089 127,239 1.0817 1.46%
2017-10-20 0 2.060 2.020 2.150 2.010 2.060 26,000 53,510 2.0581 1.069 1.048 1.115 1.043 1.069 50,124 1.0675 0.00%
2017-10-19 0 2.060 2.000 2.130 - - 0 0 - 1.069 1.037 1.105 - - 0 - 0.00%
2017-10-18 0 2.060 2.000 2.060 2.060 2.110 98,000 202,600 2.0673 1.069 1.037 1.069 1.069 1.094 188,931 1.0724 -0.96%
2017-10-17 0 2.080 2.070 2.080 2.070 2.080 87,000 180,590 2.0757 1.079 1.074 1.079 1.074 1.079 167,724 1.0767 0.97%
2017-10-16 0 2.060 2.060 2.090 2.060 2.190 4,000 8,500 2.1250 1.069 1.069 1.084 1.069 1.136 7,711 1.1023 0.00%
2017-10-13 0 2.060 2.060 2.110 2.060 2.060 26,000 53,560 2.0600 1.069 1.069 1.094 1.069 1.069 50,124 1.0685 0.00%
2017-10-12 0 2.060 2.060 2.110 - - 11,000 22,660 2.0600 1.069 1.069 1.094 - - 21,207 1.0685 0.00%
2017-10-11 0 2.060 2.060 2.100 2.060 2.060 20,000 41,200 2.0600 1.069 1.069 1.089 1.069 1.069 38,557 1.0685 -0.48%
2017-10-10 0 2.070 2.030 2.070 2.010 2.140 139,000 292,380 2.1035 1.074 1.053 1.074 1.043 1.110 267,973 1.0911 -1.43%
2017-10-09 0 2.100 2.060 2.100 1.940 2.120 501,000 1,023,410 2.0427 1.089 1.069 1.089 1.006 1.100 965,860 1.0596 8.25%
2017-10-06 0 1.940 1.940 1.960 1.930 1.970 56,000 109,340 1.9525 1.006 1.006 1.017 1.001 1.022 107,960 1.0128 0.52%
2017-10-04 0 1.930 1.920 1.940 1.920 1.930 37,000 71,100 1.9216 1.001 0.996 1.006 0.996 1.001 71,331 0.9968 1.05%
2017-10-03 0 1.910 1.910 1.930 1.900 1.920 197,000 375,200 1.9046 0.991 0.991 1.001 0.986 0.996 379,789 0.9879 1.06%
2017-09-29 0 1.890 1.890 1.900 1.890 1.890 29,000 54,810 1.8900 0.980 0.980 0.986 0.980 0.980 55,908 0.9804 0.00%
2017-09-28 0 1.890 1.840 1.900 1.850 1.890 86,000 159,340 1.8528 0.980 0.954 0.986 0.960 0.980 165,796 0.9611 0.53%
2017-09-27 0 1.880 1.870 1.900 - - 0 0 - 0.975 0.970 0.986 - - 0 - 0.00%
2017-09-26 0 1.880 1.830 1.900 1.880 1.920 34,000 64,180 1.8876 0.975 0.949 0.986 0.975 0.996 65,547 0.9791 2.17%
2017-09-25 0 1.840 1.840 1.860 1.830 1.830 30,000 54,900 1.8300 0.954 0.954 0.965 0.949 0.949 57,836 0.9492 0.00%
2017-09-22 0 1.840 1.840 1.860 1.840 1.840 4,000 7,360 1.8400 0.954 0.954 0.965 0.954 0.954 7,711 0.9544 0.00%
2017-09-21 0 1.840 1.840 1.860 1.840 1.840 114,000 209,760 1.8400 0.954 0.954 0.965 0.954 0.954 219,777 0.9544 0.00%
2017-09-20 0 1.840 1.840 1.860 1.840 1.860 144,000 267,700 1.8590 0.954 0.954 0.965 0.954 0.965 277,612 0.9643 -1.08%
2017-09-19 0 1.860 1.860 1.870 - - 0 0 - 0.965 0.965 0.970 - - 0 - 0.00%
2017-09-18 0 1.860 1.860 1.870 1.860 1.870 72,000 134,500 1.8681 0.965 0.965 0.970 0.965 0.970 138,806 0.9690 -0.53%
2017-09-15 0 1.870 1.860 1.870 1.860 1.870 25,000 46,690 1.8676 0.970 0.965 0.970 0.965 0.970 48,197 0.9687 0.00%
2017-09-14 0 1.870 1.860 1.880 1.870 1.870 1,000 1,870 1.8700 0.970 0.965 0.975 0.970 0.970 1,928 0.9700 0.00%
2017-09-13 0 1.870 1.870 1.920 1.860 1.860 27,000 50,220 1.8600 0.970 0.970 0.996 0.965 0.965 52,052 0.9648 0.54%
2017-09-12 0 1.860 1.860 1.930 1.860 1.920 42,000 78,300 1.8643 0.965 0.965 1.001 0.965 0.996 80,970 0.9670 -0.53%
2017-09-11 0 1.870 1.860 1.930 1.860 1.920 52,000 98,480 1.8938 0.970 0.965 1.001 0.965 0.996 100,249 0.9824 0.54%
2017-09-08 0 1.860 1.850 1.950 - - 0 0 - 0.965 0.960 1.011 - - 0 - 0.00%
2017-09-07 0 1.860 1.860 1.920 1.850 1.850 82,000 151,700 1.8500 0.965 0.965 0.996 0.960 0.960 158,085 0.9596 1.09%
2017-09-06 0 1.840 1.840 1.930 1.840 1.880 35,000 64,580 1.8451 0.954 0.954 1.001 0.954 0.975 67,475 0.9571 0.55%
2017-09-05 0 1.830 1.830 1.880 1.830 1.830 70,000 128,100 1.8300 0.949 0.949 0.975 0.949 0.949 134,951 0.9492 0.00%
2017-09-04 0 1.830 1.830 1.880 1.830 1.900 58,000 108,120 1.8641 0.949 0.949 0.975 0.949 0.986 111,816 0.9669 -3.68%
2017-09-01 0 1.900 1.900 1.910 1.900 1.900 34,000 64,600 1.9000 0.986 0.986 0.991 0.986 0.986 65,547 0.9855 1.06%
2017-08-31 0 1.880 1.880 1.890 1.880 1.890 355,000 668,120 1.8820 0.975 0.975 0.980 0.975 0.980 684,392 0.9762 0.00%
2017-08-30 0 1.880 1.860 1.880 1.880 1.880 18,000 33,840 1.8800 0.975 0.965 0.975 0.975 0.975 34,702 0.9752 0.00%
2017-08-29 0 1.880 1.880 1.910 1.880 1.880 10,000 18,800 1.8800 0.975 0.975 0.991 0.975 0.975 19,279 0.9752 1.08%
2017-08-28 0 1.860 1.840 1.860 1.840 1.860 37,000 68,600 1.8541 0.965 0.954 0.965 0.954 0.965 71,331 0.9617 0.54%
2017-08-25 0 1.850 1.850 1.950 1.850 1.850 14,000 25,900 1.8500 0.960 0.960 1.011 0.960 0.960 26,990 0.9596 0.00%
2017-08-24 0 1.850 1.850 1.900 1.850 1.860 493,000 913,230 1.8524 0.960 0.960 0.986 0.960 0.965 950,437 0.9609 -0.54%
2017-08-22 0 1.860 1.860 1.880 1.830 1.960 521,000 971,000 1.8637 0.965 0.965 0.975 0.949 1.017 1,004,417 0.9667 -5.10%
2017-08-21 0 1.960 1.960 2.070 1.940 1.940 2,000 3,880 1.9400 1.017 1.017 1.074 1.006 1.006 3,856 1.0063 1.03%
2017-08-18 0 1.940 1.940 1.980 1.920 1.980 26,000 50,310 1.9350 1.006 1.006 1.027 0.996 1.027 50,124 1.0037 0.52%
2017-08-17 0 1.930 1.900 1.930 1.910 1.950 54,000 104,530 1.9357 1.001 0.986 1.001 0.991 1.011 104,105 1.0041 1.58%
2017-08-16 0 1.900 1.900 1.950 1.870 1.900 47,000 88,700 1.8872 0.986 0.986 1.011 0.970 0.986 90,610 0.9789 0.00%
2017-08-15 0 1.900 1.900 1.950 1.830 1.950 359,000 682,570 1.9013 0.986 0.986 1.011 0.949 1.011 692,103 0.9862 1.06%
2017-08-14 0 1.880 1.880 1.940 1.860 1.990 270,000 521,260 1.9306 0.975 0.975 1.006 0.965 1.032 520,523 1.0014 -4.57%
2017-08-11 0 1.970 1.960 2.020 1.950 2.000 201,000 393,650 1.9585 1.022 1.017 1.048 1.011 1.037 387,501 1.0159 -0.51%
2017-08-10 0 1.980 1.980 2.030 1.980 2.020 34,000 67,980 1.9994 1.027 1.027 1.053 1.027 1.048 65,547 1.0371 -1.49%
2017-08-09 0 2.010 1.970 1.980 1.950 2.040 718,000 1,427,020 1.9875 1.043 1.022 1.027 1.011 1.058 1,384,207 1.0309 -0.99%
2017-08-08 0 2.030 2.030 2.080 2.030 2.100 288,000 597,570 2.0749 1.053 1.053 1.079 1.053 1.089 555,225 1.0763 -5.58%
2017-08-07 0 2.150 2.120 2.150 2.130 2.170 277,000 596,010 2.1517 1.115 1.100 1.115 1.105 1.126 534,018 1.1161 -1.38%
2017-08-04 0 2.180 2.170 2.240 2.180 2.200 198,000 433,890 2.1914 1.131 1.126 1.162 1.131 1.141 381,717 1.1367 -0.91%
2017-08-03 0 2.200 2.200 2.250 2.180 2.210 188,000 413,440 2.1991 1.141 1.141 1.167 1.131 1.146 362,438 1.1407 -0.45%
2017-08-02 0 2.210 2.210 2.240 2.200 2.220 75,000 165,610 2.2081 1.146 1.146 1.162 1.141 1.152 144,590 1.1454 -0.45%
2017-08-01 0 2.220 2.220 2.270 2.210 2.230 82,000 181,820 2.2173 1.152 1.152 1.177 1.146 1.157 158,085 1.1501 -0.45%
2017-07-31 0 2.230 2.220 2.230 2.230 2.230 86,000 191,780 2.2300 1.157 1.152 1.157 1.157 1.157 165,796 1.1567 0.00%
2017-07-28 0 2.230 2.220 2.290 2.230 2.240 492,000 1,101,270 2.2384 1.157 1.152 1.188 1.157 1.162 948,509 1.1611 -1.76%
2017-07-27 0 2.270 2.250 2.270 2.240 2.270 30,000 67,420 2.2473 1.177 1.167 1.177 1.162 1.177 57,836 1.1657 1.34%
2017-07-26 0 2.240 2.230 2.260 2.220 2.250 84,000 188,040 2.2386 1.162 1.157 1.172 1.152 1.167 161,941 1.1612 -1.32%
2017-07-25 0 2.270 2.250 2.270 - - 0 0 - 1.177 1.167 1.177 - - 0 - -0.87%
2017-07-24 0 2.290 2.250 2.290 2.230 2.290 41,000 91,850 2.2402 1.188 1.167 1.188 1.157 1.188 79,042 1.1620 0.00%
2017-07-21 0 2.290 2.240 2.290 2.240 2.290 35,000 78,850 2.2529 1.188 1.162 1.188 1.162 1.188 67,475 1.1686 1.33%
2017-07-20 0 2.260 2.250 2.260 2.250 2.260 38,000 85,530 2.2508 1.172 1.167 1.172 1.167 1.172 73,259 1.1675 0.44%
2017-07-19 0 2.250 2.240 2.280 2.250 2.300 73,000 165,870 2.2722 1.167 1.162 1.183 1.167 1.193 140,734 1.1786 0.45%
2017-07-18 0 2.240 2.240 2.270 2.230 2.270 107,000 241,020 2.2525 1.162 1.162 1.177 1.157 1.177 206,281 1.1684 -1.75%
2017-07-17 0 2.280 2.260 2.280 2.260 2.290 24,000 54,450 2.2688 1.183 1.172 1.183 1.172 1.188 46,269 1.1768 -2.15%
2017-07-14 0 2.330 2.330 2.340 2.260 2.290 109,000 248,890 2.2834 1.209 1.209 1.214 1.172 1.188 210,137 1.1844 1.30%
2017-07-13 0 2.300 2.270 2.300 2.250 2.300 243,000 548,940 2.2590 1.193 1.177 1.193 1.167 1.193 468,471 1.1718 0.00%
2017-07-12 0 2.300 2.280 2.300 2.300 2.360 442,000 1,031,640 2.3340 1.193 1.183 1.193 1.193 1.224 852,116 1.2107 2.22%
2017-07-11 0 2.250 2.250 2.260 2.250 2.320 782,000 1,774,110 2.2687 1.167 1.167 1.172 1.167 1.203 1,507,590 1.1768 -0.88%
2017-07-10 0 2.270 2.250 2.270 2.250 2.320 559,000 1,270,000 2.2719 1.177 1.167 1.177 1.167 1.203 1,077,676 1.1785 -2.16%
2017-07-07 0 2.320 2.320 2.350 2.250 2.420 1,261,000 2,919,850 2.3155 1.203 1.203 1.219 1.167 1.255 2,431,037 1.2011 3.57%
2017-07-06 0 2.240 2.210 2.240 2.200 2.240 128,000 283,420 2.2142 1.162 1.146 1.162 1.141 1.162 246,767 1.1485 0.00%
2017-07-05 0 2.240 2.220 2.240 2.220 2.250 86,000 191,440 2.2260 1.162 1.152 1.162 1.152 1.167 165,796 1.1547 0.90%
2017-07-04 0 2.220 2.220 2.240 2.200 2.260 156,000 350,800 2.2487 1.152 1.152 1.162 1.141 1.172 300,747 1.1664 -1.33%
2017-07-03 0 2.250 2.250 2.300 2.200 2.300 54,000 121,350 2.2472 1.167 1.167 1.193 1.141 1.193 104,105 1.1657 0.90%
2017-06-30 0 2.230 2.230 2.270 2.230 2.240 12,000 26,860 2.2383 1.157 1.157 1.177 1.157 1.162 23,134 1.1610 -0.89%
2017-06-29 0 2.250 2.250 2.260 2.240 2.260 578,000 1,294,860 2.2402 1.167 1.167 1.172 1.162 1.172 1,114,306 1.1620 0.45%
2017-06-28 0 2.240 2.230 2.260 2.200 2.250 95,000 212,430 2.2361 1.162 1.157 1.172 1.141 1.167 183,147 1.1599 -1.75%
2017-06-27 0 2.280 2.270 2.280 2.280 2.300 49,000 111,820 2.2820 1.183 1.177 1.183 1.183 1.193 94,465 1.1837 -0.87%
2017-06-26 0 2.300 2.280 2.310 2.270 2.300 38,000 86,860 2.2858 1.193 1.183 1.198 1.177 1.193 73,259 1.1857 1.32%
2017-06-23 0 2.270 2.260 2.280 2.190 2.270 54,000 121,580 2.2515 1.177 1.172 1.183 1.136 1.177 104,105 1.1679 1.79%
2017-06-22 0 2.230 2.230 2.290 2.230 2.270 73,000 164,020 2.2468 1.157 1.157 1.188 1.157 1.177 140,734 1.1655 -0.45%
2017-06-21 0 2.240 2.240 2.270 2.240 2.270 148,000 334,560 2.2605 1.162 1.162 1.177 1.162 1.177 285,324 1.1726 -0.44%
2017-06-20 0 2.250 2.250 2.300 2.250 2.250 51,000 114,750 2.2500 1.167 1.167 1.193 1.167 1.167 98,321 1.1671 0.00%
2017-06-19 0 2.250 2.250 2.300 2.250 2.310 80,000 180,970 2.2621 1.167 1.167 1.193 1.167 1.198 154,229 1.1734 0.45%
2017-06-16 0 2.240 2.240 2.280 2.240 2.280 159,000 358,370 2.2539 1.162 1.162 1.183 1.162 1.183 306,530 1.1691 -0.44%
2017-06-15 0 2.250 2.230 2.280 2.220 2.310 69,000 154,170 2.2343 1.167 1.157 1.183 1.152 1.198 133,023 1.1590 1.35%
2017-06-14 0 2.220 2.220 2.350 - - 0 0 - 1.152 1.152 1.219 - - 0 - 0.00%
2017-06-13 0 2.220 2.220 2.270 2.210 2.270 73,000 162,210 2.2221 1.152 1.152 1.177 1.146 1.177 140,734 1.1526 0.00%
2017-06-12 0 2.220 2.220 2.270 2.210 2.220 28,000 62,140 2.2193 1.152 1.152 1.177 1.146 1.152 53,980 1.1512 0.45%
2017-06-09 0 2.210 2.180 2.270 2.210 2.270 137,000 306,480 2.2371 1.146 1.131 1.177 1.146 1.177 264,117 1.1604 -1.78%
2017-06-08 0 2.250 2.230 2.250 2.130 2.300 448,000 1,009,890 2.2542 1.167 1.157 1.167 1.105 1.193 863,683 1.1693 1.35%
2017-06-07 0 2.370 2.360 2.370 2.350 2.410 190,000 452,230 2.3802 1.152 1.147 1.152 1.142 1.171 391,044 1.1565 -1.25%
2017-06-06 0 2.400 2.400 2.410 2.380 2.420 83,000 199,930 2.4088 1.166 1.166 1.171 1.156 1.176 170,824 1.1704 0.00%
2017-06-05 0 2.400 2.390 2.400 2.350 2.410 157,000 374,700 2.3866 1.166 1.161 1.166 1.142 1.171 323,126 1.1596 3.45%
2017-06-02 0 2.320 2.300 2.370 2.280 2.320 259,000 597,350 2.3064 1.127 1.118 1.152 1.108 1.127 533,054 1.1206 0.00%
2017-06-01 0 2.320 2.320 2.380 2.310 2.320 130,000 301,000 2.3154 1.127 1.127 1.156 1.122 1.127 267,556 1.1250 0.87%
2017-05-31 0 2.300 2.300 2.320 2.290 2.320 75,200 173,070 2.3015 1.118 1.118 1.127 1.113 1.127 154,771 1.1182 -0.86%
2017-05-29 0 2.320 2.290 2.320 2.270 2.320 161,000 371,960 2.3103 1.127 1.113 1.127 1.103 1.127 331,358 1.1225 1.75%
2017-05-26 0 2.280 2.280 2.300 2.270 2.290 28,000 64,010 2.2861 1.108 1.108 1.118 1.103 1.113 57,628 1.1108 -0.44%
2017-05-25 0 2.290 2.290 2.320 2.290 2.310 63,000 144,950 2.3008 1.113 1.113 1.127 1.113 1.122 129,662 1.1179 0.00%
2017-05-24 0 2.290 2.290 2.310 2.270 2.350 170,000 392,830 2.3108 1.113 1.113 1.122 1.103 1.142 349,881 1.1228 -0.87%
2017-05-23 0 2.310 2.310 2.320 2.290 2.330 233,000 538,230 2.3100 1.122 1.122 1.127 1.113 1.132 479,543 1.1224 -0.86%
2017-05-22 0 2.330 2.330 2.370 2.330 2.390 240,000 564,560 2.3523 1.132 1.132 1.152 1.132 1.161 493,950 1.1429 2.64%
2017-05-19 0 2.270 2.270 2.300 2.210 2.270 198,000 441,580 2.2302 1.103 1.103 1.118 1.074 1.103 407,509 1.0836 1.34%
2017-05-18 0 2.240 2.240 2.320 2.230 2.300 102,000 230,300 2.2578 1.088 1.088 1.127 1.084 1.118 209,929 1.0970 -1.75%
2017-05-17 0 2.280 2.280 2.320 2.240 2.300 181,000 413,700 2.2856 1.108 1.108 1.127 1.088 1.118 372,521 1.1105 -1.72%
2017-05-16 0 2.320 2.290 2.320 2.240 2.320 166,000 383,870 2.3125 1.127 1.113 1.127 1.088 1.127 341,649 1.1236 1.31%
2017-05-15 0 2.290 2.290 2.320 2.280 2.320 519,000 1,200,390 2.3129 1.113 1.113 1.127 1.108 1.127 1,068,167 1.1238 -1.29%
2017-05-12 0 2.320 2.310 2.320 2.320 2.350 129,000 300,330 2.3281 1.127 1.122 1.127 1.127 1.142 265,498 1.1312 0.00%
2017-05-11 0 2.320 2.320 2.350 2.310 2.400 300,000 696,200 2.3207 1.127 1.127 1.142 1.122 1.166 617,438 1.1276 0.00%
2017-05-10 0 2.320 2.320 2.400 2.300 2.370 226,000 531,800 2.3531 1.127 1.127 1.166 1.118 1.152 465,136 1.1433 0.00%
2017-05-09 0 2.320 2.320 2.330 2.280 2.360 72,000 167,190 2.3221 1.127 1.127 1.132 1.108 1.147 148,185 1.1283 -1.69%
2017-05-08 0 2.360 2.350 2.360 2.350 2.360 198,000 465,580 2.3514 1.147 1.142 1.147 1.142 1.147 407,509 1.1425 2.61%
2017-05-05 0 2.300 2.300 2.360 2.300 2.300 55,000 126,500 2.3000 1.118 1.118 1.147 1.118 1.118 113,197 1.1175 0.00%
2017-05-04 0 2.300 2.300 2.370 2.300 2.370 99,000 230,310 2.3264 1.118 1.118 1.152 1.118 1.152 203,754 1.1303 -1.71%
2017-05-02 0 2.340 2.340 2.450 2.340 2.350 110,000 257,900 2.3445 1.137 1.137 1.190 1.137 1.142 226,394 1.1392 -0.85%
2017-04-28 0 2.360 2.360 2.560 2.340 2.360 107,000 251,180 2.3475 1.147 1.147 1.244 1.137 1.147 220,219 1.1406 0.85%
2017-04-27 0 2.340 2.330 2.400 2.340 2.350 43,000 100,660 2.3409 1.137 1.132 1.166 1.137 1.142 88,499 1.1374 -0.85%
2017-04-26 0 2.360 2.340 2.470 2.320 2.390 1,868,000 4,367,070 2.3378 1.147 1.137 1.200 1.127 1.161 3,844,578 1.1359 -1.26%
2017-04-25 0 2.390 2.390 2.410 2.380 2.450 209,000 501,710 2.4005 1.161 1.161 1.171 1.156 1.190 430,148 1.1664 -0.42%
2017-04-24 0 2.400 2.400 2.430 - - 0 0 - 1.166 1.166 1.181 - - 0 - 0.00%
2017-04-21 0 2.400 2.400 2.420 2.390 2.410 61,000 146,560 2.4026 1.166 1.166 1.176 1.161 1.171 125,546 1.1674 -0.41%
2017-04-20 0 2.410 2.410 2.440 2.410 2.430 45,000 109,050 2.4233 1.171 1.171 1.186 1.171 1.181 92,616 1.1774 -0.41%
2017-04-19 0 2.420 2.420 2.450 2.400 2.430 50,000 120,880 2.4176 1.176 1.176 1.190 1.166 1.181 102,906 1.1747 0.41%
2017-04-18 0 2.410 2.410 2.500 2.400 2.410 22,000 53,000 2.4091 1.171 1.171 1.215 1.166 1.171 45,279 1.1705 0.84%
2017-04-13 0 2.390 2.390 2.490 2.390 2.450 1,092,000 2,624,480 2.4034 1.161 1.161 1.210 1.161 1.190 2,247,473 1.1677 0.00%
2017-04-12 0 2.390 2.390 2.430 2.390 2.400 31,000 74,340 2.3981 1.161 1.161 1.181 1.161 1.166 63,802 1.1652 -0.42%
2017-04-11 0 2.400 2.390 2.420 2.400 2.400 27,000 64,800 2.4000 1.166 1.161 1.176 1.166 1.166 55,569 1.1661 0.00%
2017-04-10 0 2.400 2.390 2.420 2.390 2.400 172,000 412,700 2.3994 1.166 1.161 1.176 1.161 1.166 353,998 1.1658 0.00%
2017-04-07 0 2.400 2.390 2.420 2.380 2.420 267,000 641,170 2.4014 1.166 1.161 1.176 1.156 1.176 549,519 1.1668 -0.41%
2017-04-06 0 2.410 2.410 2.430 2.400 2.420 347,000 837,710 2.4141 1.171 1.171 1.181 1.166 1.176 714,170 1.1730 0.00%
2017-04-05 0 2.410 2.410 2.430 2.380 2.430 800,000 1,922,310 2.4029 1.171 1.171 1.181 1.156 1.181 1,646,500 1.1675 0.42%
2017-04-03 0 2.400 2.400 2.430 2.370 2.420 208,000 498,510 2.3967 1.166 1.166 1.181 1.152 1.176 428,090 1.1645 3.45%
2017-03-31 0 2.320 2.310 2.380 2.290 2.420 576,000 1,349,230 2.3424 1.127 1.122 1.156 1.113 1.176 1,185,480 1.1381 -2.11%
2017-03-30 0 2.370 2.360 2.380 2.330 2.400 877,000 2,072,450 2.3631 1.152 1.147 1.156 1.132 1.166 1,804,976 1.1482 -2.47%
2017-03-29 0 2.430 2.430 2.470 2.350 2.450 349,000 848,200 2.4304 1.181 1.181 1.200 1.142 1.190 718,286 1.1809 -3.95%
2017-03-28 0 2.530 2.530 2.550 2.510 2.550 7,000 17,750 2.5357 1.229 1.229 1.239 1.220 1.239 14,407 1.2321 0.80%
2017-03-27 0 2.510 2.510 2.570 2.510 2.560 102,000 257,800 2.5275 1.220 1.220 1.249 1.220 1.244 209,929 1.2280 -0.79%
2017-03-24 0 2.530 2.530 2.550 2.530 2.550 145,000 368,180 2.5392 1.229 1.229 1.239 1.229 1.239 298,428 1.2337 -0.78%
2017-03-23 0 2.550 2.540 2.550 2.510 2.550 195,000 496,750 2.5474 1.239 1.234 1.239 1.220 1.239 401,334 1.2377 0.00%
2017-03-22 0 2.550 2.530 2.550 2.500 2.550 116,000 295,700 2.5491 1.239 1.229 1.239 1.215 1.239 238,743 1.2386 0.00%
2017-03-21 0 2.550 2.550 2.610 2.540 2.620 131,000 336,920 2.5719 1.239 1.239 1.268 1.234 1.273 269,614 1.2496 -1.92%
2017-03-20 0 2.600 2.540 2.600 2.540 2.600 464,000 1,181,240 2.5458 1.263 1.234 1.263 1.234 1.263 954,970 1.2369 3.17%
2017-03-17 0 2.520 2.520 2.620 2.510 2.550 227,000 574,870 2.5325 1.224 1.224 1.273 1.220 1.239 467,194 1.2305 0.40%
2017-03-16 0 2.510 2.510 2.590 2.500 2.560 41,000 104,630 2.5520 1.220 1.220 1.258 1.215 1.244 84,383 1.2399 -1.57%
2017-03-15 0 2.550 2.520 2.550 2.490 2.560 305,000 768,710 2.5204 1.239 1.224 1.239 1.210 1.244 627,728 1.2246 2.41%
2017-03-14 0 2.490 2.490 2.550 2.470 2.530 435,000 1,085,910 2.4963 1.210 1.210 1.239 1.200 1.229 895,285 1.2129 -0.40%
2017-03-13 0 2.500 2.480 2.550 2.470 2.510 150,000 374,820 2.4988 1.215 1.205 1.239 1.200 1.220 308,719 1.2141 0.00%
2017-03-10 0 2.500 2.500 2.570 2.500 2.600 187,000 470,200 2.5144 1.215 1.215 1.249 1.215 1.263 384,869 1.2217 0.00%
2017-03-09 0 2.500 2.500 2.550 2.500 2.520 200,000 502,140 2.5107 1.215 1.215 1.239 1.215 1.224 411,625 1.2199 -1.19%
2017-03-08 0 2.530 2.520 2.560 2.520 2.540 127,000 321,540 2.5318 1.229 1.224 1.244 1.224 1.234 261,382 1.2302 1.20%
2017-03-07 0 2.500 2.450 2.600 2.450 2.600 295,000 755,940 2.5625 1.215 1.190 1.263 1.190 1.263 607,147 1.2451 -3.85%
2017-03-06 0 2.600 2.590 2.600 2.600 2.610 118,000 307,100 2.6025 1.263 1.258 1.263 1.263 1.268 242,859 1.2645 0.78%
2017-03-03 0 2.580 2.580 2.600 2.580 2.610 290,000 754,950 2.6033 1.254 1.254 1.263 1.254 1.268 596,856 1.2649 -1.15%
2017-03-02 0 2.610 2.610 2.630 2.610 2.630 82,000 215,360 2.6263 1.268 1.268 1.278 1.268 1.278 168,766 1.2761 -1.51%
2017-03-01 0 2.650 2.620 2.650 2.610 2.650 160,000 423,280 2.6455 1.288 1.273 1.288 1.268 1.288 329,300 1.2854 0.00%
2017-02-28 0 2.650 2.630 2.650 2.630 2.650 100,000 264,320 2.6432 1.288 1.278 1.288 1.278 1.288 205,813 1.2843 0.00%
2017-02-27 0 2.650 2.630 2.650 2.630 2.670 199,000 527,450 2.6505 1.288 1.278 1.288 1.278 1.297 409,567 1.2878 0.00%
2017-02-24 0 2.650 2.640 2.660 2.620 2.670 116,000 308,690 2.6611 1.288 1.283 1.292 1.273 1.297 238,743 1.2930 -0.75%
2017-02-23 0 2.670 2.660 2.670 2.670 2.700 196,000 523,580 2.6713 1.297 1.292 1.297 1.297 1.312 403,393 1.2979 -0.74%
2017-02-22 0 2.690 2.650 2.690 2.680 2.700 92,000 247,440 2.6896 1.307 1.288 1.307 1.302 1.312 189,348 1.3068 0.75%
2017-02-21 0 2.670 2.630 2.690 2.670 2.690 69,000 184,610 2.6755 1.297 1.278 1.307 1.297 1.307 142,011 1.3000 0.38%
2017-02-20 0 2.660 2.660 2.670 2.600 2.670 48,000 127,300 2.6521 1.292 1.292 1.297 1.263 1.297 98,790 1.2886 0.38%
2017-02-17 0 2.650 2.600 2.680 2.610 2.700 118,000 313,130 2.6536 1.288 1.263 1.302 1.268 1.312 242,859 1.2894 0.00%
2017-02-16 0 2.650 2.650 2.670 2.620 2.650 64,000 169,320 2.6456 1.288 1.288 1.297 1.273 1.288 131,720 1.2855 -0.75%
2017-02-15 0 2.670 2.670 2.700 2.670 2.700 84,000 225,240 2.6814 1.297 1.297 1.312 1.297 1.312 172,883 1.3028 -1.11%
2017-02-14 0 2.700 2.690 2.700 2.610 2.740 392,300 1,057,675 2.6961 1.312 1.307 1.312 1.268 1.331 807,403 1.3100 -1.46%
2017-02-13 0 2.740 2.670 2.750 2.710 2.740 66,000 179,600 2.7212 1.331 1.297 1.336 1.317 1.331 135,836 1.3222 2.62%
2017-02-10 0 2.670 2.670 2.690 2.580 2.720 278,000 742,320 2.6702 1.297 1.297 1.307 1.254 1.322 572,159 1.2974 -0.74%
2017-02-09 0 2.690 2.690 2.700 2.690 2.700 12,000 32,380 2.6983 1.307 1.307 1.312 1.307 1.312 24,698 1.3111 0.75%
2017-02-08 0 2.670 2.670 2.680 2.670 2.690 216,000 579,090 2.6810 1.297 1.297 1.302 1.297 1.307 444,555 1.3026 0.38%
2017-02-07 0 2.660 2.660 2.730 2.660 2.720 464,000 1,249,810 2.6936 1.292 1.292 1.326 1.292 1.322 954,970 1.3087 -1.48%
2017-02-06 0 2.700 2.680 2.700 2.670 2.710 354,000 955,700 2.6997 1.312 1.302 1.312 1.297 1.317 728,576 1.3117 1.50%
2017-02-03 0 2.660 2.660 2.700 2.640 2.720 493,000 1,325,500 2.6886 1.292 1.292 1.312 1.283 1.322 1,014,656 1.3064 0.76%
2017-02-02 0 2.640 2.640 2.670 2.630 2.630 20,000 52,600 2.6300 1.283 1.283 1.297 1.278 1.278 41,163 1.2779 0.76%
2017-02-01 0 2.620 2.620 2.680 2.610 2.680 84,000 221,670 2.6389 1.273 1.273 1.302 1.268 1.302 172,883 1.2822 -1.13%
2017-01-27 0 2.650 2.630 2.740 - - 0 0 - 1.288 1.278 1.331 - - 0 - 0.00%
2017-01-26 0 2.650 2.640 2.710 2.620 2.680 92,000 243,700 2.6489 1.288 1.283 1.317 1.273 1.302 189,348 1.2871 0.00%
2017-01-25 0 2.650 2.650 2.670 2.630 2.680 30,000 79,440 2.6480 1.288 1.288 1.297 1.278 1.302 61,744 1.2866 -0.38%
2017-01-24 0 2.660 2.650 2.660 2.660 2.720 411,000 1,102,300 2.6820 1.292 1.288 1.292 1.292 1.322 845,890 1.3031 -0.75%
2017-01-23 0 2.680 2.690 2.730 2.670 2.790 74,000 200,760 2.7130 1.302 1.307 1.326 1.297 1.356 152,301 1.3182 0.00%
2017-01-20 0 2.680 2.680 2.690 2.680 2.750 418,000 1,128,140 2.6989 1.302 1.302 1.307 1.302 1.336 860,296 1.3113 -1.47%
2017-01-19 0 2.720 2.710 2.720 2.720 2.750 627,000 1,713,900 2.7335 1.322 1.317 1.322 1.322 1.336 1,290,445 1.3281 -1.09%
2017-01-18 0 2.750 2.740 2.760 2.740 2.810 724,000 1,996,080 2.7570 1.336 1.331 1.341 1.331 1.365 1,490,083 1.3396 -1.43%
2017-01-17 0 2.790 2.790 2.820 2.770 2.860 594,000 1,670,860 2.8129 1.356 1.356 1.370 1.346 1.390 1,222,527 1.3667 -2.45%
2017-01-16 0 2.860 2.860 2.880 2.860 2.900 105,000 302,490 2.8809 1.390 1.390 1.399 1.390 1.409 216,103 1.3997 -0.69%
2017-01-13 0 2.880 2.870 2.880 2.850 2.950 262,000 765,680 2.9224 1.399 1.394 1.399 1.385 1.433 539,229 1.4200 0.35%
2017-01-12 0 2.870 2.870 2.900 2.870 2.950 319,000 933,300 2.9257 1.394 1.394 1.409 1.394 1.433 656,542 1.4215 -2.71%
2017-01-11 0 2.950 2.930 2.950 2.830 2.950 216,000 636,540 2.9469 1.433 1.424 1.433 1.375 1.433 444,555 1.4319 1.72%
2017-01-10 0 2.900 2.900 2.950 2.810 2.970 336,000 976,420 2.9060 1.409 1.409 1.433 1.365 1.443 691,530 1.4120 -1.69%
2017-01-09 0 2.950 2.930 2.950 2.800 2.960 625,000 1,827,730 2.9244 1.433 1.424 1.433 1.360 1.438 1,286,328 1.4209 -4.22%
2017-01-06 0 3.080 3.080 3.090 2.950 3.090 28,000 83,320 2.9757 1.497 1.497 1.501 1.433 1.501 57,628 1.4458 3.36%
2017-01-05 0 2.980 2.980 3.000 2.940 3.110 30,000 89,090 2.9697 1.448 1.448 1.458 1.428 1.511 61,744 1.4429 1.36%
2017-01-04 0 2.940 2.940 3.120 2.940 2.950 280,000 825,710 2.9490 1.428 1.428 1.516 1.428 1.433 576,275 1.4328 -1.01%
2017-01-03 0 2.970 2.970 3.170 2.920 2.970 17,000 49,740 2.9259 1.443 1.443 1.540 1.419 1.443 34,988 1.4216 -0.67%
2016-12-30 0 2.990 2.990 3.000 - - 0 0 - 1.453 1.453 1.458 - - 0 - 2.40%
2016-12-29 0 2.920 2.920 3.000 2.920 2.980 89,000 263,280 2.9582 1.419 1.419 1.458 1.419 1.448 183,173 1.4373 0.34%
2016-12-28 0 2.910 2.910 2.970 2.890 3.060 381,000 1,119,370 2.9380 1.414 1.414 1.443 1.404 1.487 784,146 1.4275 -4.90%
2016-12-23 0 3.060 3.060 3.140 2.980 3.300 164,000 509,370 3.1059 1.487 1.487 1.526 1.448 1.603 337,533 1.5091 -0.65%
2016-12-22 0 3.080 3.140 3.150 2.990 3.140 228,000 708,020 3.1054 1.497 1.526 1.531 1.453 1.526 469,253 1.5088 -3.75%
2016-12-21 0 3.200 3.200 3.210 3.060 3.190 123,000 385,870 3.1372 1.555 1.555 1.560 1.487 1.550 253,149 1.5243 -0.93%
2016-12-20 0 3.230 3.230 3.360 3.190 3.220 18,000 57,670 3.2039 1.569 1.569 1.633 1.550 1.565 37,046 1.5567 0.31%
2016-12-19 0 3.220 3.220 3.360 3.220 3.280 37,000 120,640 3.2605 1.565 1.565 1.633 1.565 1.594 76,151 1.5842 -2.42%
2016-12-16 0 3.300 3.290 3.360 3.270 3.300 1,025,000 3,382,050 3.2996 1.603 1.599 1.633 1.589 1.603 2,109,579 1.6032 -0.30%
2016-12-15 0 3.310 3.220 3.310 3.310 3.340 13,000 43,330 3.3331 1.608 1.565 1.608 1.608 1.623 26,756 1.6195 -2.36%
2016-12-14 0 3.390 3.210 3.400 3.300 3.390 929,000 3,066,020 3.3003 1.647 1.560 1.652 1.603 1.647 1,911,999 1.6036 2.73%
2016-12-13 0 3.300 3.300 3.310 3.210 3.300 1,260,000 4,148,280 3.2923 1.603 1.603 1.608 1.560 1.603 2,593,238 1.5997 2.17%
2016-12-12 0 3.230 3.200 3.290 3.220 3.230 309,000 997,840 3.2293 1.569 1.555 1.599 1.565 1.569 635,961 1.5690 0.00%
2016-12-09 0 3.230 3.230 3.290 3.220 3.240 45,000 145,020 3.2227 1.569 1.569 1.599 1.565 1.574 92,616 1.5658 -2.12%
2016-12-08 0 3.300 3.230 3.300 3.300 3.300 18,000 59,400 3.3000 1.603 1.569 1.603 1.603 1.603 37,046 1.6034 0.00%
2016-12-07 0 3.300 3.300 3.330 3.270 3.330 10,600 34,844 3.2872 1.603 1.603 1.618 1.589 1.618 21,816 1.5972 0.61%
2016-12-06 0 3.280 3.280 3.340 - - 0 0 - 1.594 1.594 1.623 - - 0 - 0.00%
2016-12-05 0 3.280 3.280 3.340 3.280 3.280 10,000 32,800 3.2800 1.594 1.594 1.623 1.594 1.594 20,581 1.5937 -0.91%
2016-12-02 0 3.310 3.280 3.320 3.300 3.330 114,000 378,580 3.3209 1.608 1.594 1.613 1.603 1.618 234,626 1.6135 -0.60%
2016-12-01 0 3.330 3.300 3.340 3.320 3.380 89,000 300,090 3.3718 1.618 1.603 1.623 1.613 1.642 183,173 1.6383 1.22%
2016-11-30 0 3.290 3.250 3.300 3.300 3.330 417,300 1,380,906 3.3091 1.599 1.579 1.603 1.603 1.618 858,856 1.6078 -0.60%
2016-11-29 0 3.310 3.240 3.320 - - 0 0 - 1.608 1.574 1.613 - - 0 - -0.30%
2016-11-28 0 3.320 3.230 3.330 3.240 3.350 96,000 317,640 3.3088 1.613 1.569 1.618 1.574 1.628 197,580 1.6077 2.15%
2016-11-25 0 3.250 3.200 3.250 - - 0 0 - 1.579 1.555 1.579 - - 0 - 0.00%
2016-11-24 0 3.250 3.230 3.250 3.230 3.250 416,000 1,349,510 3.2440 1.579 1.569 1.579 1.569 1.579 856,180 1.5762 0.00%
2016-11-23 0 3.250 3.250 3.330 3.230 3.230 4,000 12,920 3.2300 1.579 1.579 1.618 1.569 1.569 8,233 1.5694 -1.81%
2016-11-22 0 3.310 3.350 3.360 3.270 3.350 302,000 994,240 3.2922 1.608 1.628 1.633 1.589 1.628 621,554 1.5996 1.85%
2016-11-21 0 3.250 3.250 3.300 3.220 3.220 3,000 9,660 3.2200 1.579 1.579 1.603 1.565 1.565 6,174 1.5645 0.62%
2016-11-18 0 3.230 3.230 3.300 3.220 3.280 268,000 868,570 3.2409 1.569 1.569 1.603 1.565 1.594 551,578 1.5747 -4.15%
2016-11-17 0 3.370 3.370 3.380 3.370 3.370 59,000 198,630 3.3666 1.637 1.637 1.642 1.637 1.637 121,429 1.6358 0.60%
2016-11-16 0 3.350 3.300 3.370 3.270 3.350 524,000 1,747,640 3.3352 1.628 1.603 1.637 1.589 1.628 1,078,458 1.6205 2.45%
2016-11-15 0 3.270 3.270 3.300 - - 0 0 - 1.589 1.589 1.603 - - 0 - 0.62%
2016-11-14 0 3.250 3.230 3.360 - - 0 0 - 1.579 1.569 1.633 - - 0 - 0.00%
2016-11-11 0 3.250 3.150 3.400 3.250 3.420 24,000 78,340 3.2642 1.579 1.531 1.652 1.579 1.662 49,395 1.5860 -2.99%
2016-11-10 0 3.350 3.260 3.350 3.250 3.390 43,000 144,390 3.3579 1.628 1.584 1.628 1.579 1.647 88,499 1.6315 1.52%
2016-11-09 0 3.300 3.220 3.340 3.200 3.300 1,582,000 5,195,660 3.2842 1.603 1.565 1.623 1.555 1.603 3,255,954 1.5957 3.12%
2016-11-08 0 3.200 3.200 3.280 3.110 3.220 255,000 814,080 3.1925 1.555 1.555 1.594 1.511 1.565 524,822 1.5512 -3.03%
2016-11-07 0 3.300 3.300 3.340 3.190 3.300 83,000 272,850 3.2873 1.603 1.603 1.623 1.550 1.603 170,824 1.5973 0.00%
2016-11-04 0 3.300 3.280 3.350 3.200 3.360 1,665,000 5,466,230 3.2830 1.603 1.594 1.628 1.555 1.633 3,426,779 1.5952 3.12%
2016-11-03 0 3.200 3.300 3.400 3.100 3.100 1,000 3,100 3.1000 1.555 1.603 1.652 1.506 1.506 2,058 1.5062 0.31%
2016-11-02 0 3.190 3.100 3.200 3.190 3.190 14,000 44,660 3.1900 1.550 1.506 1.555 1.550 1.550 28,814 1.5500 -0.31%
2016-11-01 0 3.200 3.110 3.300 3.200 3.200 420,000 1,341,000 3.1929 1.555 1.511 1.603 1.555 1.555 864,413 1.5513 0.31%
2016-10-31 0 3.190 3.050 3.200 3.190 3.190 10,000 31,900 3.1900 1.550 1.482 1.555 1.550 1.550 20,581 1.5500 -0.31%
2016-10-28 0 3.200 3.150 3.200 3.200 3.240 47,000 151,480 3.2230 1.555 1.531 1.555 1.555 1.574 96,732 1.5660 -0.93%
2016-10-27 0 3.230 3.210 3.250 3.200 3.230 7,000 22,490 3.2129 1.569 1.560 1.579 1.555 1.569 14,407 1.5611 0.62%
2016-10-26 0 3.210 3.200 3.240 3.210 3.210 8,000 25,680 3.2100 1.560 1.555 1.574 1.560 1.560 16,465 1.5597 -0.93%
2016-10-25 0 3.240 3.230 3.280 3.200 3.240 52,000 166,680 3.2054 1.574 1.569 1.594 1.555 1.574 107,023 1.5574 0.62%
2016-10-24 0 3.220 3.210 3.280 3.200 3.260 66,000 213,760 3.2388 1.565 1.560 1.594 1.555 1.584 135,836 1.5737 -1.83%
2016-10-20 0 3.280 3.260 3.280 3.250 3.400 84,000 275,830 3.2837 1.594 1.584 1.594 1.579 1.652 172,883 1.5955 -0.30%
2016-10-19 0 3.290 3.210 3.320 3.290 3.290 21,000 69,090 3.2900 1.599 1.560 1.613 1.599 1.599 43,221 1.5985 -0.90%
2016-10-18 0 3.320 3.210 3.340 - - 10,000 33,100 3.3100 1.613 1.560 1.623 - - 20,581 1.6083 0.00%
2016-10-17 0 3.320 3.320 3.330 3.250 3.310 117,000 384,770 3.2886 1.613 1.613 1.618 1.579 1.608 240,801 1.5979 -1.19%
2016-10-14 0 3.360 3.310 3.360 - - 0 0 - 1.633 1.608 1.633 - - 0 - 0.00%
2016-10-13 0 3.360 3.310 3.380 3.360 3.380 50,000 168,550 3.3710 1.633 1.608 1.642 1.633 1.642 102,906 1.6379 -0.59%
2016-10-12 0 3.380 3.370 3.420 3.380 3.390 68,000 230,020 3.3826 1.642 1.637 1.662 1.642 1.647 139,953 1.6436 0.00%
2016-10-11 0 3.380 3.380 3.420 3.380 3.380 16,000 54,080 3.3800 1.642 1.642 1.662 1.642 1.642 32,930 1.6423 0.30%
2016-10-07 0 3.370 3.320 3.370 3.370 3.410 55,000 186,750 3.3955 1.637 1.613 1.637 1.637 1.657 113,197 1.6498 -1.17%
2016-10-06 0 3.410 3.400 3.430 3.280 3.440 137,000 462,780 3.3780 1.657 1.652 1.667 1.594 1.671 281,963 1.6413 -0.87%
2016-10-05 0 3.440 3.440 3.450 3.430 3.430 3,000 10,290 3.4300 1.671 1.671 1.676 1.667 1.667 6,174 1.6666 0.29%
2016-10-04 0 3.430 3.430 3.450 3.410 3.430 12,000 40,950 3.4125 1.667 1.667 1.676 1.657 1.667 24,698 1.6581 0.88%
2016-10-03 0 3.400 3.400 3.410 3.400 3.410 88,000 299,410 3.4024 1.652 1.652 1.657 1.652 1.657 181,115 1.6531 0.59%
2016-09-30 0 3.380 3.350 3.380 3.380 3.400 80,000 271,000 3.3875 1.642 1.628 1.642 1.642 1.652 164,650 1.6459 1.20%
2016-09-29 0 3.340 3.340 3.360 3.330 3.350 80,000 267,000 3.3375 1.623 1.623 1.633 1.618 1.628 164,650 1.6216 0.30%
2016-09-28 0 3.330 3.330 3.380 3.310 3.310 28,000 92,680 3.3100 1.618 1.618 1.642 1.608 1.608 57,628 1.6083 0.60%
2016-09-27 0 3.310 3.300 3.360 3.300 3.320 110,000 363,860 3.3078 1.608 1.603 1.633 1.603 1.613 226,394 1.6072 -0.60%
2016-09-26 0 3.330 3.320 3.400 3.330 3.410 37,000 125,690 3.3970 1.618 1.613 1.652 1.618 1.657 76,151 1.6505 -2.06%
2016-09-23 0 3.400 3.390 3.450 3.400 3.480 108,000 368,710 3.4140 1.652 1.647 1.676 1.652 1.691 222,278 1.6588 0.29%
2016-09-22 0 3.390 3.350 3.400 3.390 3.480 74,000 251,930 3.4045 1.647 1.628 1.652 1.647 1.691 152,301 1.6542 -0.29%
2016-09-21 0 3.400 3.320 3.400 3.380 3.420 56,000 190,140 3.3954 1.652 1.613 1.652 1.642 1.662 115,255 1.6497 0.59%
2016-09-20 0 3.380 3.380 3.440 3.320 3.380 44,000 147,840 3.3600 1.642 1.642 1.671 1.613 1.642 90,558 1.6326 0.90%
2016-09-19 0 3.350 3.350 3.380 3.320 3.400 307,000 1,026,900 3.3450 1.628 1.628 1.642 1.613 1.652 631,845 1.6252 -3.46%
2016-09-15 0 3.470 3.310 3.480 3.470 3.470 38,000 131,860 3.4700 1.686 1.608 1.691 1.686 1.686 78,209 1.6860 -0.29%
2016-09-14 0 3.480 3.310 3.500 3.400 3.500 52,000 181,120 3.4831 1.691 1.608 1.701 1.652 1.701 107,023 1.6924 -0.29%
2016-09-13 0 3.490 3.310 3.490 - - 0 0 - 1.696 1.608 1.696 - - 0 - 0.00%
2016-09-12 0 3.490 3.390 3.490 - - 0 0 - 1.696 1.647 1.696 - - 0 - -0.57%
2016-09-09 0 3.510 3.500 3.510 3.480 3.550 104,000 365,120 3.5108 1.705 1.701 1.705 1.691 1.725 214,045 1.7058 0.86%
2016-09-08 0 3.480 3.410 3.500 3.480 3.480 10,000 34,800 3.4800 1.691 1.657 1.701 1.691 1.691 20,581 1.6909 0.87%
2016-09-07 0 3.450 3.400 3.460 3.380 3.450 60,000 205,320 3.4220 1.676 1.652 1.681 1.642 1.676 123,488 1.6627 0.58%
2016-09-06 0 3.430 3.350 3.430 3.380 3.430 67,000 227,620 3.3973 1.667 1.628 1.667 1.642 1.667 137,894 1.6507 1.18%
2016-09-05 0 3.390 3.380 3.390 3.400 3.400 17,000 57,800 3.4000 1.647 1.642 1.647 1.652 1.652 34,988 1.6520 0.59%
2016-09-02 0 3.370 3.370 3.380 3.340 3.340 5,000 16,700 3.3400 1.637 1.637 1.642 1.623 1.623 10,291 1.6228 0.00%
2016-09-01 0 3.370 3.340 3.430 3.330 3.370 30,000 100,610 3.3537 1.637 1.623 1.667 1.618 1.637 61,744 1.6295 1.20%
2016-08-31 0 3.330 3.330 3.350 3.270 3.370 160,000 526,430 3.2902 1.618 1.618 1.628 1.589 1.637 329,300 1.5986 1.52%
2016-08-30 0 3.280 3.280 3.330 3.250 3.400 203,000 673,000 3.3153 1.594 1.594 1.618 1.579 1.652 417,799 1.6108 -3.53%
2016-08-29 0 3.400 3.350 3.400 3.410 3.410 1,000 3,410 3.4100 1.652 1.628 1.652 1.657 1.657 2,058 1.6568 -0.58%
2016-08-26 0 3.420 3.420 3.450 3.410 3.410 19,000 64,790 3.4100 1.662 1.662 1.676 1.657 1.657 39,104 1.6568 0.00%
2016-08-25 0 3.420 3.380 3.420 - - 0 0 - 1.662 1.642 1.662 - - 0 - 0.00%
2016-08-24 0 3.420 3.380 3.440 3.380 3.480 10,000 34,200 3.4200 1.662 1.642 1.671 1.642 1.691 20,581 1.6617 -0.29%
2016-08-23 0 3.430 3.430 3.470 3.380 3.510 151,000 523,360 3.4660 1.667 1.667 1.686 1.642 1.705 310,777 1.6840 1.18%
2016-08-22 0 3.390 3.350 3.430 3.380 3.450 47,000 160,370 3.4121 1.647 1.628 1.667 1.642 1.676 96,732 1.6579 1.19%
2016-08-19 0 3.350 3.350 3.380 3.250 3.460 280,000 926,930 3.3105 1.628 1.628 1.642 1.579 1.681 576,275 1.6085 -2.90%
2016-08-18 0 3.450 3.380 3.450 3.300 3.470 73,000 243,760 3.3392 1.676 1.642 1.676 1.603 1.686 150,243 1.6224 2.99%
2016-08-17 0 3.350 3.350 3.400 3.300 3.390 87,000 291,680 3.3526 1.628 1.628 1.652 1.603 1.647 179,057 1.6290 -0.89%
2016-08-16 0 3.380 3.360 3.380 3.350 3.510 77,000 266,200 3.4571 1.642 1.633 1.642 1.628 1.705 158,476 1.6798 -3.70%
2016-08-15 0 3.510 3.400 3.510 3.510 3.510 13,000 45,730 3.5177 1.705 1.652 1.705 1.705 1.705 26,756 1.7092 -0.85%
2016-08-12 0 3.540 3.350 3.540 3.400 3.540 151,000 526,150 3.4844 1.720 1.628 1.720 1.652 1.720 310,777 1.6930 1.14%
2016-08-11 0 3.500 3.500 3.540 3.310 3.340 27,000 90,060 3.3356 1.701 1.701 1.720 1.608 1.623 55,569 1.6207 5.11%
2016-08-10 0 3.330 3.330 3.390 3.300 3.480 186,000 625,690 3.3639 1.618 1.618 1.647 1.603 1.691 382,811 1.6345 0.00%
2016-08-09 0 3.330 3.340 3.350 3.200 3.400 732,000 2,432,760 3.3234 1.618 1.623 1.628 1.555 1.652 1,506,548 1.6148 -1.77%
2016-08-08 0 3.390 3.390 3.430 3.390 3.500 96,000 329,350 3.4307 1.647 1.647 1.667 1.647 1.701 197,580 1.6669 -2.31%
2016-08-05 0 3.470 3.450 3.470 3.420 3.520 125,000 429,450 3.4356 1.686 1.676 1.686 1.662 1.710 257,266 1.6693 -1.42%
2016-08-04 0 3.520 3.470 3.540 3.470 3.520 31,000 108,670 3.5055 1.710 1.686 1.720 1.686 1.710 63,802 1.7032 0.57%
2016-08-03 0 3.500 3.480 3.580 3.500 3.510 54,000 189,200 3.5037 1.701 1.691 1.739 1.701 1.705 111,139 1.7024 -3.31%
2016-08-01 0 3.620 3.500 3.620 3.610 3.620 20,000 72,260 3.6130 1.759 1.701 1.759 1.754 1.759 41,163 1.7555 0.00%
2016-07-29 0 3.620 3.450 3.620 - - 0 0 - 1.759 1.676 1.759 - - 0 - -0.28%
2016-07-28 0 3.630 3.500 3.640 3.630 3.640 9,000 32,680 3.6311 1.764 1.701 1.769 1.764 1.769 18,523 1.7643 0.28%
2016-07-27 0 3.620 3.620 3.650 3.500 3.550 65,000 228,500 3.5154 1.759 1.759 1.773 1.701 1.725 133,778 1.7081 1.97%
2016-07-26 0 3.550 3.550 3.640 3.510 3.550 80,000 282,180 3.5273 1.725 1.725 1.769 1.705 1.725 164,650 1.7138 -3.01%
2016-07-25 0 3.660 3.660 3.670 3.560 3.670 109,000 389,270 3.5713 1.778 1.778 1.783 1.730 1.783 224,336 1.7352 2.23%
2016-07-22 0 3.580 3.580 3.680 3.580 3.590 50,000 179,060 3.5812 1.739 1.739 1.788 1.739 1.744 102,906 1.7400 -0.83%
2016-07-21 0 3.610 3.610 3.690 3.600 3.610 31,000 111,890 3.6094 1.754 1.754 1.793 1.749 1.754 63,802 1.7537 -0.55%
2016-07-20 0 3.630 3.580 3.650 3.570 3.640 37,000 133,040 3.5957 1.764 1.739 1.773 1.735 1.769 76,151 1.7471 -1.09%
2016-07-19 0 3.670 3.570 3.670 - - 0 0 - 1.783 1.735 1.783 - - 0 - -0.27%
2016-07-18 0 3.680 3.570 3.680 3.660 3.680 66,000 242,760 3.6782 1.788 1.735 1.788 1.778 1.788 135,836 1.7872 0.27%
2016-07-15 0 3.670 3.570 3.670 - - 0 0 - 1.783 1.735 1.783 - - 0 - 0.00%
2016-07-14 0 3.670 3.600 3.670 - - 0 0 - 1.783 1.749 1.783 - - 0 - -0.54%
2016-07-13 0 3.690 3.600 3.690 3.600 3.700 22,000 81,040 3.6836 1.793 1.749 1.793 1.749 1.798 45,279 1.7898 0.82%
2016-07-12 0 3.660 3.660 3.670 3.600 3.680 11,000 39,920 3.6291 1.778 1.778 1.783 1.749 1.788 22,639 1.7633 -0.54%
2016-07-11 0 3.680 3.600 3.710 - - 0 0 - 1.788 1.749 1.803 - - 0 - 0.00%
2016-07-08 0 3.680 3.600 3.680 3.660 3.680 26,000 95,650 3.6788 1.788 1.749 1.788 1.778 1.788 53,511 1.7875 -0.54%
2016-07-07 0 3.700 3.700 3.720 3.680 3.700 25,000 92,100 3.6840 1.798 1.798 1.807 1.788 1.798 51,453 1.7900 0.27%
2016-07-06 0 3.690 3.650 3.800 3.640 3.690 324,000 1,193,800 3.6846 1.793 1.773 1.846 1.769 1.793 666,833 1.7903 0.82%
2016-07-05 0 3.660 3.660 3.670 3.500 3.700 54,000 193,920 3.5911 1.778 1.778 1.783 1.701 1.798 111,139 1.7448 -1.08%
2016-07-04 0 3.700 3.690 3.700 3.600 3.700 151,000 555,820 3.6809 1.798 1.793 1.798 1.749 1.798 310,777 1.7885 -0.27%
2016-06-30 0 3.710 3.620 3.710 3.530 3.710 1,534,000 5,667,100 3.6943 1.803 1.759 1.803 1.715 1.803 3,157,164 1.7950 5.10%
2016-06-29 0 3.530 3.520 3.600 3.530 3.590 9,000 31,950 3.5500 1.715 1.710 1.749 1.715 1.744 18,523 1.7249 -0.84%
2016-06-28 0 3.560 3.560 3.600 3.560 3.640 72,000 256,480 3.5622 1.730 1.730 1.749 1.730 1.769 148,185 1.7308 -2.20%
2016-06-27 0 3.640 3.640 3.660 3.560 3.560 15,000 53,400 3.5600 1.769 1.769 1.778 1.730 1.730 30,872 1.7297 -0.27%
2016-06-24 0 3.650 3.650 3.660 3.570 3.690 269,000 976,710 3.6309 1.773 1.773 1.778 1.735 1.793 553,636 1.7642 -0.27%
2016-06-23 0 3.660 3.600 3.680 3.660 3.690 289,000 1,064,410 3.6831 1.778 1.749 1.788 1.778 1.793 594,798 1.7895 -0.81%
2016-06-22 0 3.690 3.550 3.690 3.680 3.690 20,000 73,690 3.6845 1.793 1.725 1.793 1.788 1.793 41,163 1.7902 0.54%
2016-06-21 0 3.670 3.600 3.680 3.670 3.690 48,000 176,560 3.6783 1.783 1.749 1.788 1.783 1.793 98,790 1.7872 1.94%
2016-06-20 0 3.600 3.600 3.680 3.600 3.700 295,000 1,086,450 3.6829 1.749 1.749 1.788 1.749 1.798 607,147 1.7894 -2.17%
2016-06-17 0 3.680 3.610 3.680 3.690 3.700 81,000 299,400 3.6963 1.788 1.754 1.788 1.793 1.798 166,708 1.7960 0.00%
2016-06-16 0 3.680 3.680 3.690 3.520 3.700 47,000 168,540 3.5860 1.788 1.788 1.793 1.710 1.798 96,732 1.7423 -0.54%
2016-06-15 0 3.700 3.600 3.700 3.570 3.700 1,151,000 4,204,590 3.6530 1.798 1.749 1.798 1.735 1.798 2,368,902 1.7749 5.71%
2016-06-14 0 3.500 3.380 3.500 - - 0 0 - 1.701 1.642 1.701 - - 0 - 0.00%
2016-06-13 0 3.500 3.380 3.500 3.490 3.500 20,000 69,960 3.4980 1.701 1.642 1.701 1.696 1.701 41,163 1.6996 0.00%
2016-06-10 0 3.500 3.500 3.560 3.480 3.510 56,000 195,680 3.4943 1.701 1.701 1.730 1.691 1.705 115,255 1.6978 0.00%
2016-06-08 0 3.500 3.500 3.580 3.490 3.510 4,000 14,000 3.5000 1.701 1.701 1.739 1.696 1.705 8,233 1.7006 0.29%
2016-06-07 0 3.490 3.450 3.540 3.490 3.500 178,000 621,370 3.4908 1.696 1.676 1.720 1.696 1.701 366,346 1.6961 0.00%
2016-06-06 0 3.490 3.490 3.500 3.450 3.500 20,000 69,550 3.4775 1.696 1.696 1.701 1.676 1.701 41,163 1.6896 0.00%
2016-06-03 0 3.490 3.490 3.530 3.380 3.600 30,000 103,620 3.4540 1.696 1.696 1.715 1.642 1.749 61,744 1.6782 -2.79%
2016-06-02 0 3.590 3.600 3.610 - - 0 0 - 1.744 1.749 1.754 - - 0 - 2.57%
2016-06-01 0 3.500 3.320 3.610 3.500 3.500 32,000 112,000 3.5000 1.701 1.613 1.754 1.701 1.701 65,860 1.7006 -2.51%
2016-05-31 0 3.590 3.480 3.590 3.600 3.900 26,000 93,940 3.6131 1.744 1.691 1.744 1.749 1.895 53,511 1.7555 -0.28%
2016-05-30 0 3.600 3.560 3.600 3.600 3.990 18,000 65,190 3.6217 1.749 1.730 1.749 1.749 1.939 37,046 1.7597 1.12%
2016-05-27 0 3.560 3.560 3.580 - - 0 0 - 1.730 1.730 1.739 - - 0 - 0.85%
2016-05-26 0 3.530 3.500 3.550 - - 0 0 - 1.715 1.701 1.725 - - 0 - 0.00%
2016-05-25 0 3.530 3.460 3.570 3.530 3.610 50,000 179,530 3.5906 1.715 1.681 1.735 1.715 1.754 102,906 1.7446 1.15%
2016-05-24 0 3.640 3.640 3.650 3.610 3.700 27,000 99,450 3.6833 1.696 1.696 1.700 1.682 1.724 57,958 1.7159 -1.62%
2016-05-23 0 3.700 3.700 3.820 - - 0 0 - 1.724 1.724 1.780 - - 0 - 1.65%
2016-05-20 0 3.640 3.600 3.640 3.630 3.680 77,000 280,860 3.6475 1.696 1.677 1.696 1.691 1.714 165,287 1.6992 -0.27%
2016-05-19 0 3.650 3.510 3.650 - - 0 0 - 1.700 1.635 1.700 - - 0 - -0.27%
2016-05-18 0 3.660 3.510 3.660 - - 0 0 - 1.705 1.635 1.705 - - 0 - 0.00%
2016-05-17 0 3.660 3.540 3.680 - - 0 0 - 1.705 1.649 1.714 - - 0 - 0.00%
2016-05-16 0 3.660 3.660 3.750 3.640 3.660 21,000 76,840 3.6590 1.705 1.705 1.747 1.696 1.705 45,078 1.7046 0.00%
2016-05-13 0 3.660 3.550 3.680 - - 0 0 - 1.705 1.654 1.714 - - 0 - 0.00%
2016-05-12 0 3.660 3.540 3.670 3.650 3.660 28,000 102,370 3.6561 1.705 1.649 1.710 1.700 1.705 60,104 1.7032 0.00%
2016-05-11 0 3.660 3.660 4.000 3.660 4.000 2,000 7,660 3.8300 1.705 1.705 1.863 1.705 1.863 4,293 1.7842 0.00%
2016-05-10 0 3.660 3.540 3.660 - - 0 0 - 1.705 1.649 1.705 - - 0 - -0.81%
2016-05-09 0 3.690 3.550 3.700 - - 0 0 - 1.719 1.654 1.724 - - 0 - 0.00%
2016-05-06 0 3.690 3.540 3.700 - - 0 0 - 1.719 1.649 1.724 - - 0 - 0.00%
2016-05-05 0 3.690 3.540 3.690 3.660 3.700 37,000 136,620 3.6924 1.719 1.649 1.719 1.705 1.724 79,424 1.7201 0.82%
2016-05-04 0 3.660 3.530 3.760 3.660 3.660 8,000 29,280 3.6600 1.705 1.644 1.752 1.705 1.705 17,173 1.7050 -0.27%
2016-05-03 0 3.670 3.670 3.780 3.590 3.790 393,000 1,443,020 3.6718 1.710 1.710 1.761 1.672 1.766 843,607 1.7105 0.00%
2016-04-29 0 3.670 3.670 3.700 3.590 3.670 135,000 493,610 3.6564 1.710 1.710 1.724 1.672 1.710 289,789 1.7033 0.00%
2016-04-28 0 3.670 3.600 3.670 3.670 3.670 16,000 58,720 3.6700 1.710 1.677 1.710 1.710 1.710 34,345 1.7097 0.55%
2016-04-27 0 3.650 3.600 3.660 3.610 3.660 19,000 69,010 3.6321 1.700 1.677 1.705 1.682 1.705 40,785 1.6920 -0.27%
2016-04-26 0 3.660 3.630 3.660 3.660 3.660 10,000 36,600 3.6600 1.705 1.691 1.705 1.705 1.705 21,466 1.7050 0.00%
2016-04-25 0 3.660 3.620 3.660 3.660 3.660 23,000 84,180 3.6600 1.705 1.686 1.705 1.705 1.705 49,371 1.7050 0.00%
2016-04-22 0 3.660 3.620 3.660 - - 0 0 - 1.705 1.686 1.705 - - 0 - 0.00%
2016-04-21 0 3.660 3.530 3.660 3.620 3.660 320,000 1,169,430 3.6545 1.705 1.644 1.705 1.686 1.705 686,907 1.7025 0.00%
2016-04-20 0 3.660 3.520 3.670 3.660 3.660 11,000 40,260 3.6600 1.705 1.640 1.710 1.705 1.705 23,612 1.7050 -0.54%
2016-04-19 0 3.680 3.630 3.680 3.680 3.700 262,000 964,880 3.6827 1.714 1.691 1.714 1.714 1.724 562,405 1.7156 0.00%
2016-04-18 0 3.680 3.630 3.680 3.680 3.750 278,000 1,028,900 3.7011 1.714 1.691 1.714 1.714 1.747 596,750 1.7242 -3.16%
2016-04-15 0 3.800 3.760 3.800 3.800 3.830 300,000 1,147,980 3.8266 1.770 1.752 1.770 1.770 1.784 643,975 1.7826 0.00%
2016-04-14 0 3.800 3.790 3.800 3.790 3.850 264,000 1,003,400 3.8008 1.770 1.766 1.770 1.766 1.794 566,698 1.7706 0.00%
2016-04-13 0 3.800 3.710 3.800 3.750 3.810 381,000 1,446,380 3.7963 1.770 1.728 1.770 1.747 1.775 817,848 1.7685 0.00%
2016-04-12 0 3.800 3.710 3.800 3.600 3.900 329,000 1,257,810 3.8231 1.770 1.728 1.770 1.677 1.817 706,226 1.7810 3.26%
2016-04-11 0 3.680 3.630 3.680 3.650 3.680 246,000 903,980 3.6747 1.714 1.691 1.714 1.700 1.714 528,060 1.7119 0.00%
2016-04-08 0 3.680 3.630 3.680 3.600 3.680 122,000 446,200 3.6574 1.714 1.691 1.714 1.677 1.714 261,883 1.7038 0.00%
2016-04-07 0 3.680 3.650 3.680 3.680 3.710 1,247,000 4,591,310 3.6819 1.714 1.700 1.714 1.714 1.728 2,676,790 1.7152 0.00%
2016-04-06 0 3.680 3.660 3.680 3.580 3.700 520,000 1,912,520 3.6779 1.714 1.705 1.714 1.668 1.724 1,116,223 1.7134 0.00%
2016-04-05 0 3.680 3.590 3.680 3.600 3.780 154,000 564,060 3.6627 1.714 1.672 1.714 1.677 1.761 330,574 1.7063 0.27%
2016-04-01 0 3.670 3.660 3.680 3.650 4.000 408,000 1,502,750 3.6832 1.710 1.705 1.714 1.700 1.863 875,806 1.7158 4.86%
2016-03-31 0 3.500 3.470 3.500 3.470 3.600 183,000 646,290 3.5316 1.630 1.617 1.630 1.617 1.677 392,825 1.6452 2.94%
2016-03-30 0 3.400 3.400 3.470 3.400 3.450 69,000 237,670 3.4445 1.584 1.584 1.617 1.584 1.607 148,114 1.6046 -1.16%
2016-03-29 0 3.440 2.920 3.440 3.380 3.450 97,000 332,030 3.4230 1.603 1.360 1.603 1.575 1.607 208,219 1.5946 0.00%
2016-03-24 0 3.440 3.310 3.440 - - 0 0 - 1.603 1.542 1.603 - - 0 - 0.00%
2016-03-23 0 3.440 3.330 3.440 3.450 3.450 107,000 369,150 3.4500 1.603 1.551 1.603 1.607 1.607 229,684 1.6072 0.58%
2016-03-22 0 3.420 3.300 3.420 3.420 3.450 92,000 316,830 3.4438 1.593 1.537 1.593 1.593 1.607 197,486 1.6043 -0.87%
2016-03-21 0 3.450 3.200 3.450 3.400 3.450 69,000 236,680 3.4301 1.607 1.491 1.607 1.584 1.607 148,114 1.5980 1.17%
2016-03-18 0 3.410 3.210 3.410 3.460 3.500 8,000 27,720 3.4650 1.589 1.495 1.589 1.612 1.630 17,173 1.6142 3.33%
2016-03-17 0 3.300 3.210 3.300 3.220 3.370 205,000 661,150 3.2251 1.537 1.495 1.537 1.500 1.570 440,050 1.5024 1.23%
2016-03-16 0 3.260 3.250 3.260 3.240 3.260 11,000 35,840 3.2582 1.519 1.514 1.519 1.509 1.519 23,612 1.5178 0.31%
2016-03-15 0 3.250 3.250 3.450 3.190 3.240 46,000 147,980 3.2170 1.514 1.514 1.607 1.486 1.509 98,743 1.4986 0.31%
2016-03-14 0 3.240 3.240 3.260 3.190 3.240 21,000 67,990 3.2376 1.509 1.509 1.519 1.486 1.509 45,078 1.5083 2.86%
2016-03-11 0 3.150 3.150 3.200 3.150 3.180 145,000 456,840 3.1506 1.467 1.467 1.491 1.467 1.481 311,255 1.4677 0.00%
2016-03-10 0 3.150 3.150 3.200 - - 0 0 - 1.467 1.467 1.491 - - 0 - 0.00%
2016-03-09 0 3.150 3.090 3.150 3.200 3.200 54,000 172,800 3.2000 1.467 1.439 1.467 1.491 1.491 115,916 1.4907 -1.56%
2016-03-08 0 3.200 3.120 3.210 3.090 3.200 216,000 671,840 3.1104 1.491 1.453 1.495 1.439 1.491 463,662 1.4490 1.59%
2016-03-07 0 3.150 3.070 3.200 - - 0 0 - 1.467 1.430 1.491 - - 0 - 0.00%
2016-03-04 0 3.150 3.080 3.150 3.150 3.150 13,000 40,950 3.1500 1.467 1.435 1.467 1.467 1.467 27,906 1.4674 -1.56%
2016-03-03 0 3.200 3.080 3.200 3.200 3.200 2,000 6,400 3.2000 1.491 1.435 1.491 1.491 1.491 4,293 1.4907 0.95%
2016-03-02 0 3.170 3.080 3.170 3.080 3.170 34,000 105,940 3.1159 1.477 1.435 1.477 1.435 1.477 72,984 1.4516 3.93%
2016-03-01 0 3.050 3.050 3.240 3.050 3.110 53,000 162,770 3.0711 1.421 1.421 1.509 1.421 1.449 113,769 1.4307 -1.93%
2016-02-29 0 3.110 3.200 3.290 3.110 3.290 28,000 88,420 3.1579 1.449 1.491 1.533 1.449 1.533 60,104 1.4711 -4.31%
2016-02-26 0 3.250 3.200 3.280 3.250 3.250 3,000 9,750 3.2500 1.514 1.491 1.528 1.514 1.514 6,440 1.5140 0.00%
2016-02-25 0 3.250 3.220 3.250 3.200 3.250 64,000 206,770 3.2308 1.514 1.500 1.514 1.491 1.514 137,381 1.5051 0.62%
2016-02-24 0 3.230 3.230 3.290 3.230 3.250 25,000 81,030 3.2412 1.505 1.505 1.533 1.505 1.514 53,665 1.5099 -0.62%
2016-02-23 0 3.250 3.230 3.270 3.200 3.280 206,000 664,990 3.2281 1.514 1.505 1.523 1.491 1.528 442,196 1.5038 -4.69%
2016-02-22 0 3.410 3.300 3.410 3.270 3.430 13,000 44,390 3.4146 1.589 1.537 1.589 1.523 1.598 27,906 1.5907 3.96%
2016-02-19 0 3.280 3.120 3.430 - - 0 0 - 1.528 1.453 1.598 - - 0 - 0.00%
2016-02-18 0 3.280 3.110 3.320 3.280 3.300 60,000 197,560 3.2927 1.528 1.449 1.547 1.528 1.537 128,795 1.5339 -0.61%
2016-02-17 0 3.300 3.120 3.380 - - 0 0 - 1.537 1.453 1.575 - - 0 - 0.00%
2016-02-16 0 3.300 3.290 3.400 3.090 3.310 61,000 194,720 3.1921 1.537 1.533 1.584 1.439 1.542 130,942 1.4871 -4.07%
2016-02-15 0 3.440 3.230 3.440 3.500 3.500 28,000 98,000 3.5000 1.603 1.505 1.603 1.630 1.630 60,104 1.6305 -3.10%
2016-02-12 0 3.550 3.220 3.550 3.550 3.550 1,000 3,550 3.5500 1.654 1.500 1.654 1.654 1.654 2,147 1.6538 4.41%
2016-02-11 0 3.400 3.200 3.400 - - 0 0 - 1.584 1.491 1.584 - - 0 - -6.08%
2016-02-05 0 3.620 3.620 3.630 3.330 3.340 54,000 180,010 3.3335 1.686 1.686 1.691 1.551 1.556 115,916 1.5529 8.06%
2016-02-04 0 3.350 3.250 3.360 2.780 3.350 13,000 42,780 3.2908 1.561 1.514 1.565 1.295 1.561 27,906 1.5330 -1.47%
2016-02-03 0 3.400 3.050 3.490 - - 0 0 - 1.584 1.421 1.626 - - 0 - 0.00%
2016-02-02 0 3.400 3.100 3.400 3.380 3.400 6,000 20,350 3.3917 1.584 1.444 1.584 1.575 1.584 12,880 1.5800 -2.86%
2016-02-01 0 3.500 2.950 3.500 - - 0 0 - 1.630 1.374 1.630 - - 0 - -2.78%
2016-01-29 0 3.600 3.600 3.650 3.500 3.530 46,000 161,150 3.5033 1.677 1.677 1.700 1.630 1.644 98,743 1.6320 1.98%
2016-01-28 0 3.530 3.050 3.680 - - 0 0 - 1.644 1.421 1.714 - - 0 - 0.00%
2016-01-27 0 3.530 3.050 3.600 - - 0 0 - 1.644 1.421 1.677 - - 0 - 0.00%
2016-01-26 0 3.530 3.200 3.530 - - 0 0 - 1.644 1.491 1.644 - - 0 - -1.40%
2016-01-25 0 3.580 2.980 3.580 3.480 3.580 31,000 108,080 3.4865 1.668 1.388 1.668 1.621 1.668 66,544 1.6242 2.29%
2016-01-22 0 3.500 3.020 3.500 - - 20,000 70,000 3.5000 1.630 1.407 1.630 - - 42,932 1.6305 0.00%
2016-01-21 0 3.500 3.110 3.500 - - 0 0 - 1.630 1.449 1.630 - - 0 - -2.51%
2016-01-20 0 3.590 3.590 3.600 3.520 3.520 7,000 24,640 3.5200 1.672 1.672 1.677 1.640 1.640 15,026 1.6398 0.28%
2016-01-19 0 3.580 3.180 3.580 - - 0 0 - 1.668 1.481 1.668 - - 0 - -0.56%
2016-01-18 0 3.600 3.360 3.600 3.330 3.600 9,000 30,440 3.3822 1.677 1.565 1.677 1.551 1.677 19,319 1.5756 5.88%
2016-01-15 0 3.400 3.200 3.400 3.400 3.400 5,000 17,000 3.4000 1.584 1.491 1.584 1.584 1.584 10,733 1.5839 -1.16%
2016-01-14 0 3.440 3.430 3.440 - - 0 0 - 1.603 1.598 1.603 - - 0 - -1.71%
2016-01-13 0 3.500 3.180 3.500 - - 0 0 - 1.630 1.481 1.630 - - 0 - 0.00%
2016-01-12 0 3.500 3.300 3.500 3.500 3.500 20,000 70,000 3.5000 1.630 1.537 1.630 1.630 1.630 42,932 1.6305 6.06%
2016-01-11 0 3.300 3.260 3.300 3.300 3.350 147,000 489,660 3.3310 1.537 1.519 1.537 1.537 1.561 315,548 1.5518 -4.62%
2016-01-08 0 3.460 3.450 3.550 3.400 3.460 27,000 93,090 3.4478 1.612 1.607 1.654 1.584 1.612 57,958 1.6062 -2.54%
2016-01-07 0 3.550 3.450 3.600 3.400 3.550 41,000 145,260 3.5429 1.654 1.607 1.677 1.584 1.654 88,010 1.6505 -1.93%
2016-01-06 0 3.620 3.620 3.700 3.600 3.740 11,000 40,440 3.6764 1.686 1.686 1.724 1.677 1.742 23,612 1.7127 -3.21%
2016-01-05 0 3.740 3.600 3.780 3.740 3.740 23,000 86,020 3.7400 1.742 1.677 1.761 1.742 1.742 49,371 1.7423 0.81%
2016-01-04 0 3.710 3.700 3.820 3.710 3.780 81,000 304,620 3.7607 1.728 1.724 1.780 1.728 1.761 173,873 1.7520 -7.25%
2015-12-31 0 4.000 3.780 4.040 3.670 4.050 182,000 712,680 3.9158 1.863 1.761 1.882 1.710 1.887 390,678 1.8242 8.99%
2015-12-30 0 3.670 3.670 3.700 3.570 3.700 192,000 702,420 3.6584 1.710 1.710 1.724 1.663 1.724 412,144 1.7043 1.94%
2015-12-29 0 3.600 3.510 3.620 3.600 3.740 28,000 102,180 3.6493 1.677 1.635 1.686 1.677 1.742 60,104 1.7000 0.00%
2015-12-28 0 3.600 3.610 3.630 3.500 3.800 96,000 345,230 3.5961 1.677 1.682 1.691 1.630 1.770 206,072 1.6753 -6.25%
2015-12-24 0 3.840 3.510 3.840 3.850 3.850 3,000 11,550 3.8500 1.789 1.635 1.789 1.794 1.794 6,440 1.7935 0.00%
2015-12-23 0 3.840 3.500 3.840 - - 0 0 - 1.789 1.630 1.789 - - 0 - -1.03%
2015-12-22 0 3.880 3.880 3.890 3.800 3.840 132,000 501,760 3.8012 1.808 1.808 1.812 1.770 1.789 283,349 1.7708 0.00%
2015-12-21 0 3.880 3.880 3.890 3.800 3.890 250,000 952,600 3.8104 1.808 1.808 1.812 1.770 1.812 536,646 1.7751 -0.26%
2015-12-18 0 3.890 3.870 3.890 3.800 3.890 165,000 629,380 3.8144 1.812 1.803 1.812 1.770 1.812 354,186 1.7770 1.04%
2015-12-17 0 3.850 3.820 3.850 3.790 3.900 771,000 2,971,470 3.8540 1.794 1.780 1.794 1.766 1.817 1,655,016 1.7954 3.49%
2015-12-16 0 3.720 3.710 3.720 3.590 3.750 228,000 846,060 3.7108 1.733 1.728 1.733 1.672 1.747 489,421 1.7287 3.62%
2015-12-15 0 3.590 3.550 3.600 3.490 3.710 321,000 1,161,870 3.6195 1.672 1.654 1.677 1.626 1.728 689,053 1.6862 5.90%
2015-12-14 0 3.390 3.350 3.400 3.300 3.520 1,133,000 3,869,110 3.4149 1.579 1.561 1.584 1.537 1.640 2,432,079 1.5909 5.94%
2015-12-11 0 3.200 3.160 3.200 3.330 3.340 49,000 163,610 3.3390 1.491 1.472 1.491 1.551 1.556 105,183 1.5555 -4.19%
2015-12-10 0 3.340 3.210 3.340 3.340 3.340 2,000 6,680 3.3400 1.556 1.495 1.556 1.556 1.556 4,293 1.5560 0.60%
2015-12-09 0 3.320 3.180 3.360 - - 0 0 - 1.547 1.481 1.565 - - 0 - 0.00%
2015-12-08 0 3.320 3.300 3.340 3.310 3.400 75,000 249,570 3.3276 1.547 1.537 1.556 1.542 1.584 160,994 1.5502 0.30%
2015-12-07 0 3.310 3.230 3.350 3.250 3.350 43,000 140,650 3.2709 1.542 1.505 1.561 1.514 1.561 92,303 1.5238 -2.65%
2015-12-04 0 3.400 3.400 3.460 3.400 3.400 55,000 187,000 3.4000 1.584 1.584 1.612 1.584 1.584 118,062 1.5839 1.49%
2015-12-03 0 3.350 3.300 3.450 3.190 3.450 118,000 386,640 3.2766 1.561 1.537 1.607 1.486 1.607 253,297 1.5264 1.52%
2015-12-02 0 3.300 3.250 3.440 3.300 3.470 32,000 108,160 3.3800 1.537 1.514 1.603 1.537 1.617 68,691 1.5746 -0.90%
2015-12-01 0 3.330 3.330 3.510 - - 0 0 - 1.551 1.551 1.635 - - 0 - 0.91%
2015-11-30 0 3.300 3.300 3.530 3.300 3.320 93,000 307,050 3.3016 1.537 1.537 1.644 1.537 1.547 199,632 1.5381 -1.49%
2015-11-27 0 3.350 3.230 3.400 3.350 3.380 122,000 410,070 3.3612 1.561 1.505 1.584 1.561 1.575 261,883 1.5659 -1.47%
2015-11-26 0 3.400 3.360 3.400 3.400 3.570 265,000 904,770 3.4142 1.584 1.565 1.584 1.584 1.663 568,845 1.5905 -5.29%
2015-11-25 0 3.590 3.500 3.590 3.500 3.650 184,000 647,690 3.5201 1.672 1.630 1.672 1.630 1.700 394,971 1.6398 -2.97%
2015-11-24 0 3.700 3.500 3.700 - - 0 0 - 1.724 1.630 1.724 - - 0 - 0.00%
2015-11-23 0 3.700 3.650 3.700 - - 0 0 - 1.724 1.700 1.724 - - 0 - 0.00%
2015-11-20 0 3.700 3.550 3.700 - - 0 0 - 1.724 1.654 1.724 - - 0 - 0.00%
2015-11-19 0 3.700 3.650 3.700 3.700 3.700 10,000 37,000 3.7000 1.724 1.700 1.724 1.724 1.724 21,466 1.7237 -0.27%
2015-11-18 0 3.710 3.600 3.710 3.710 3.710 10,000 37,100 3.7100 1.728 1.677 1.728 1.728 1.728 21,466 1.7283 0.00%
2015-11-17 0 3.710 3.550 3.750 - - 0 0 - 1.728 1.654 1.747 - - 0 - 0.00%
2015-11-16 0 3.710 3.650 3.750 - - 0 0 - 1.728 1.700 1.747 - - 0 - 0.00%
2015-11-13 0 3.710 3.550 3.750 3.710 3.710 1,000 3,710 3.7100 1.728 1.654 1.747 1.728 1.728 2,147 1.7283 -1.07%
2015-11-12 0 3.750 3.710 3.750 - - 0 0 - 1.747 1.728 1.747 - - 0 - -1.32%
2015-11-11 0 3.800 3.610 3.800 - - 0 0 - 1.770 1.682 1.770 - - 0 - 0.00%
2015-11-10 0 3.800 3.600 3.800 3.800 3.800 5,000 19,000 3.8000 1.770 1.677 1.770 1.770 1.770 10,733 1.7703 0.00%
2015-11-09 0 3.800 3.600 3.800 3.800 3.800 26,000 98,800 3.8000 1.770 1.677 1.770 1.770 1.770 55,811 1.7703 0.00%
2015-11-06 0 3.800 3.750 3.800 3.750 3.800 116,000 440,110 3.7941 1.770 1.747 1.770 1.747 1.770 249,004 1.7675 0.00%
2015-11-05 0 3.800 3.760 3.800 3.800 3.800 8,000 30,400 3.8000 1.770 1.752 1.770 1.770 1.770 17,173 1.7703 -2.56%
2015-11-04 0 3.900 3.750 3.900 - - 0 0 - 1.817 1.747 1.817 - - 0 - -1.76%
2015-11-03 0 3.970 3.750 3.970 3.750 3.980 8,000 30,470 3.8088 1.849 1.747 1.849 1.747 1.854 17,173 1.7743 5.87%
2015-11-02 0 3.750 3.710 3.990 3.740 3.930 837,000 3,100,990 3.7049 1.747 1.728 1.859 1.742 1.831 1,796,690 1.7259 -0.53%
2015-10-30 0 3.770 3.750 3.770 3.780 3.780 105,000 395,900 3.7705 1.756 1.747 1.756 1.761 1.761 225,391 1.7565 0.53%
2015-10-29 0 3.750 3.710 3.750 3.750 3.890 19,000 71,980 3.7884 1.747 1.728 1.747 1.747 1.812 40,785 1.7649 -3.60%
2015-10-28 0 3.890 3.800 3.900 3.870 3.900 483,000 1,811,250 3.7500 1.812 1.770 1.817 1.803 1.817 1,036,800 1.7470 1.04%
2015-10-27 0 3.850 3.700 3.880 3.750 3.860 692,000 2,588,600 3.7408 1.794 1.724 1.808 1.747 1.798 1,485,436 1.7427 4.05%
2015-10-26 0 3.700 3.640 3.790 - - 0 0 - 1.724 1.696 1.766 - - 0 - 0.00%
2015-10-23 0 3.700 3.630 3.750 3.700 3.750 247,000 920,010 3.7247 1.724 1.691 1.747 1.724 1.747 530,206 1.7352 0.27%
2015-10-22 0 3.690 3.690 3.700 3.690 3.700 8,000 29,580 3.6975 1.719 1.719 1.724 1.719 1.724 17,173 1.7225 -1.07%
2015-10-20 0 3.730 3.650 3.760 3.720 3.730 107,000 399,040 3.7293 1.738 1.700 1.752 1.733 1.738 229,684 1.7373 1.36%
2015-10-19 0 3.680 3.670 3.680 3.650 3.800 163,000 603,750 3.7040 1.714 1.710 1.714 1.700 1.770 349,893 1.7255 -0.54%
2015-10-16 0 3.700 3.670 3.800 3.660 3.800 82,000 306,400 3.7366 1.724 1.710 1.770 1.705 1.770 176,020 1.7407 -2.63%
2015-10-15 0 3.800 3.730 3.800 3.720 3.810 63,000 238,710 3.7890 1.770 1.738 1.770 1.733 1.775 135,235 1.7652 -1.55%
2015-10-14 0 3.860 3.810 3.850 3.850 3.940 6,000 23,220 3.8700 1.798 1.775 1.794 1.794 1.835 12,880 1.8029 -2.03%
2015-10-13 0 3.940 3.850 4.000 3.900 3.940 6,000 23,520 3.9200 1.835 1.794 1.863 1.817 1.835 12,880 1.8262 1.81%
2015-10-12 0 3.870 3.860 3.940 3.870 3.950 48,000 189,360 3.9450 1.803 1.798 1.835 1.803 1.840 103,036 1.8378 -2.03%
2015-10-09 0 3.950 3.900 3.950 3.950 3.950 41,000 161,940 3.9498 1.840 1.817 1.840 1.840 1.840 88,010 1.8400 1.54%
2015-10-08 0 3.890 3.800 3.890 3.800 3.920 23,000 88,630 3.8535 1.812 1.770 1.812 1.770 1.826 49,371 1.7952 2.37%
2015-10-07 0 3.800 3.730 3.800 - - 0 0 - 1.770 1.738 1.770 - - 0 - -1.04%
2015-10-06 0 3.840 3.760 3.840 3.740 3.850 87,000 330,580 3.7998 1.789 1.752 1.789 1.742 1.794 186,753 1.7701 -2.78%
2015-10-05 0 3.950 3.750 3.760 3.760 4.000 36,000 138,480 3.8467 1.840 1.747 1.752 1.752 1.863 77,277 1.7920 0.00%
2015-10-02 0 3.950 3.740 3.950 3.800 4.000 36,000 142,100 3.9472 1.840 1.742 1.840 1.770 1.863 77,277 1.8388 1.28%
2015-09-30 0 3.900 3.800 3.990 3.840 3.990 33,000 128,220 3.8855 1.817 1.770 1.859 1.789 1.859 70,837 1.8101 2.63%
2015-09-29 0 3.800 3.700 3.890 3.800 3.900 36,000 137,800 3.8278 1.770 1.724 1.812 1.770 1.817 77,277 1.7832 0.26%
2015-09-25 0 3.790 3.790 3.950 3.750 3.810 68,000 257,610 3.7884 1.766 1.766 1.840 1.747 1.775 145,968 1.7648 -5.01%
2015-09-24 0 3.990 3.840 3.990 - - 0 0 - 1.859 1.789 1.859 - - 0 - -1.72%
2015-09-23 0 4.060 3.890 4.060 3.860 4.110 100,000 407,260 4.0726 1.891 1.812 1.891 1.798 1.915 214,658 1.8972 -0.73%
2015-09-22 0 4.090 3.930 4.090 4.090 4.090 11,000 44,990 4.0900 1.905 1.831 1.905 1.905 1.905 23,612 1.9054 0.00%
2015-09-21 0 4.090 3.950 4.090 4.000 4.110 239,000 968,310 4.0515 1.905 1.840 1.905 1.863 1.915 513,033 1.8874 2.76%
2015-09-18 0 3.980 3.810 3.980 3.950 3.980 160,000 636,090 3.9756 1.854 1.775 1.854 1.840 1.854 343,453 1.8520 4.74%
2015-09-17 0 3.800 3.720 3.800 - - 0 0 - 1.770 1.733 1.770 - - 0 - 0.00%
2015-09-16 0 3.800 3.700 3.990 3.800 4.000 217,000 839,810 3.8701 1.770 1.724 1.859 1.770 1.863 465,809 1.8029 -1.30%
2015-09-15 0 3.850 3.850 3.950 - - 0 0 - 1.794 1.794 1.840 - - 0 - 0.00%
2015-09-14 0 3.850 3.810 3.850 3.800 3.990 82,000 316,950 3.8652 1.794 1.775 1.794 1.770 1.859 176,020 1.8006 1.32%
2015-09-11 0 3.800 3.800 3.840 3.770 3.820 161,000 611,890 3.8006 1.770 1.770 1.789 1.756 1.780 345,600 1.7705 -4.76%
2015-09-10 0 3.990 3.990 4.000 3.800 4.000 226,000 896,560 3.9671 1.859 1.859 1.863 1.770 1.863 485,128 1.8481 -0.50%
2015-09-09 0 4.010 4.000 4.010 3.900 4.050 548,000 2,196,470 4.0082 1.868 1.863 1.868 1.817 1.887 1,176,328 1.8672 5.53%
2015-09-08 0 3.800 3.700 3.850 3.680 3.870 173,000 645,487 3.7311 1.770 1.724 1.794 1.714 1.803 371,359 1.7382 4.11%
2015-09-07 0 3.650 3.370 3.650 - - 0 0 - 1.700 1.570 1.700 - - 0 - 0.00%
2015-09-04 0 3.650 3.460 4.000 - - 0 0 - 1.700 1.612 1.863 - - 0 - 0.00%
2015-09-02 0 3.650 3.600 3.800 3.650 3.700 5,000 18,400 3.6800 1.700 1.677 1.770 1.700 1.724 10,733 1.7144 -3.95%
2015-09-01 0 3.800 3.690 3.800 - - 0 0 - 1.770 1.719 1.770 - - 0 - -5.00%
2015-08-31 0 4.000 3.980 4.000 3.850 4.000 60,000 238,830 3.9805 1.863 1.854 1.863 1.794 1.863 128,795 1.8543 -2.20%
2015-08-28 0 4.090 3.780 4.090 4.090 4.100 2,000 8,190 4.0950 1.905 1.761 1.905 1.905 1.910 4,293 1.9077 8.20%
2015-08-27 0 3.780 3.540 3.990 3.990 3.990 1,000 3,990 3.9900 1.761 1.649 1.859 1.859 1.859 2,147 1.8588 0.00%
2015-08-26 0 3.780 3.500 3.780 3.310 3.790 304,000 1,088,390 3.5802 1.761 1.630 1.761 1.542 1.766 652,561 1.6679 7.39%
2015-08-25 0 3.520 3.400 3.570 3.500 3.600 49,000 174,710 3.5655 1.640 1.584 1.663 1.630 1.677 105,183 1.6610 0.57%
2015-08-24 0 3.500 3.500 3.690 3.490 3.890 109,000 406,280 3.7273 1.630 1.630 1.719 1.626 1.812 233,978 1.7364 -11.62%
2015-08-21 0 3.960 3.870 3.960 3.850 4.000 182,000 722,210 3.9682 1.845 1.803 1.845 1.794 1.863 390,678 1.8486 -2.22%
2015-08-20 0 4.050 4.050 4.100 3.960 4.070 131,000 525,870 4.0143 1.887 1.887 1.910 1.845 1.896 281,202 1.8701 1.76%
2015-08-19 0 3.980 3.850 3.980 3.940 4.050 5,000 19,920 3.9840 1.854 1.794 1.854 1.835 1.887 10,733 1.8560 -1.73%
2015-08-18 0 4.050 3.910 4.050 3.900 4.070 240,000 968,090 4.0337 1.887 1.821 1.887 1.817 1.896 515,180 1.8791 3.85%
2015-08-17 0 3.900 3.720 3.900 3.900 3.900 16,000 62,400 3.9000 1.817 1.733 1.817 1.817 1.817 34,345 1.8168 -2.50%
2015-08-14 0 4.000 3.820 4.020 - - 0 0 - 1.863 1.780 1.873 - - 0 - 0.00%
2015-08-13 0 4.000 3.890 4.000 - - 0 0 - 1.863 1.812 1.863 - - 0 - -1.23%
2015-08-12 0 4.050 3.900 4.050 3.800 4.050 65,000 254,760 3.9194 1.887 1.817 1.887 1.770 1.887 139,528 1.8259 2.02%
2015-08-11 0 3.970 3.890 3.990 3.880 4.000 84,000 327,540 3.8993 1.849 1.812 1.859 1.808 1.863 180,313 1.8165 1.79%
2015-08-10 0 3.900 3.880 3.900 3.880 4.000 49,000 194,200 3.9633 1.817 1.808 1.817 1.808 1.863 105,183 1.8463 -3.47%
2015-08-07 0 4.040 3.970 4.050 - - 0 0 - 1.882 1.849 1.887 - - 0 - 0.00%
2015-08-06 0 4.040 3.930 4.050 3.920 4.040 16,000 64,010 4.0006 1.882 1.831 1.887 1.826 1.882 34,345 1.8637 -0.25%
2015-08-05 0 4.050 4.000 4.090 3.610 4.050 242,000 953,450 3.9399 1.887 1.863 1.905 1.682 1.887 519,473 1.8354 0.00%
2015-08-04 0 4.050 3.940 4.050 4.000 4.080 513,000 2,058,240 4.0122 1.887 1.835 1.887 1.863 1.901 1,101,197 1.8691 1.25%
2015-08-03 0 4.000 3.960 4.000 3.900 4.040 34,000 135,100 3.9735 1.863 1.845 1.863 1.817 1.882 72,984 1.8511 -0.25%
2015-07-31 0 4.010 3.920 4.010 4.010 4.010 8,000 32,080 4.0100 1.868 1.826 1.868 1.868 1.868 17,173 1.8681 -0.99%
2015-07-30 0 4.050 3.950 4.050 4.050 4.140 55,000 224,730 4.0860 1.887 1.840 1.887 1.887 1.929 118,062 1.9035 -1.22%
2015-07-29 0 4.100 4.100 4.140 3.890 4.100 55,000 220,910 4.0165 1.910 1.910 1.929 1.812 1.910 118,062 1.8711 1.23%
2015-07-28 0 4.050 4.010 4.140 3.800 4.140 120,000 491,260 4.0938 1.887 1.868 1.929 1.770 1.929 257,590 1.9071 1.25%
2015-07-27 0 4.000 4.000 4.120 3.830 4.200 161,000 649,940 4.0369 1.863 1.863 1.919 1.784 1.957 345,600 1.8806 0.00%
2015-07-24 0 4.000 3.960 4.000 3.960 4.300 432,000 1,729,430 4.0033 1.863 1.845 1.863 1.845 2.003 927,324 1.8650 1.27%
2015-07-23 0 3.950 3.900 3.950 3.890 4.000 252,000 989,380 3.9261 1.840 1.817 1.840 1.812 1.863 540,939 1.8290 -1.00%
2015-07-22 0 3.990 3.610 4.000 3.990 4.000 72,000 287,970 3.9996 1.859 1.682 1.863 1.859 1.863 154,554 1.8632 -0.75%
2015-07-21 0 4.020 3.660 4.020 4.000 4.020 16,000 64,250 4.0156 1.873 1.705 1.873 1.863 1.873 34,345 1.8707 -1.23%
2015-07-20 0 4.070 3.900 4.080 3.990 4.090 135,000 541,030 4.0076 1.896 1.817 1.901 1.859 1.905 289,789 1.8670 -0.25%
2015-07-17 0 4.080 4.000 4.080 4.080 4.190 679,000 2,788,190 4.1063 1.901 1.863 1.901 1.901 1.952 1,457,530 1.9130 2.26%
2015-07-16 0 3.990 3.820 4.000 3.990 4.030 13,000 52,010 4.0008 1.859 1.780 1.863 1.859 1.877 27,906 1.8638 -2.44%
2015-07-15 0 4.090 4.090 4.100 3.700 4.350 676,000 2,741,530 4.0555 1.905 1.905 1.910 1.724 2.026 1,451,090 1.8893 -0.24%
2015-07-14 0 4.100 3.900 4.100 3.700 4.150 948,000 3,839,250 4.0498 1.910 1.817 1.910 1.724 1.933 2,034,961 1.8866 13.89%
2015-07-13 0 3.600 3.560 3.700 3.470 3.600 54,000 191,870 3.5531 1.677 1.658 1.724 1.617 1.677 115,916 1.6553 2.86%
2015-07-10 0 3.500 3.470 3.500 3.400 3.570 154,000 539,080 3.5005 1.630 1.617 1.630 1.584 1.663 330,574 1.6307 -1.41%
2015-07-09 0 3.550 3.320 3.550 3.100 3.600 76,000 263,390 3.4657 1.654 1.547 1.654 1.444 1.677 163,140 1.6145 8.56%
2015-07-08 0 3.270 3.200 3.280 3.070 3.330 265,000 837,770 3.1614 1.523 1.491 1.528 1.430 1.551 568,845 1.4728 -4.11%
2015-07-07 0 3.410 3.400 3.420 3.070 3.500 228,000 754,220 3.3080 1.589 1.584 1.593 1.430 1.630 489,421 1.5410 2.40%
2015-07-06 0 3.330 3.200 3.400 3.000 3.700 368,000 1,218,750 3.3118 1.551 1.491 1.584 1.398 1.724 789,943 1.5428 -6.20%
2015-07-03 0 3.550 3.510 3.550 3.400 3.830 256,000 916,060 3.5784 1.654 1.635 1.654 1.584 1.784 549,525 1.6670 -6.82%
2015-07-02 0 3.810 3.810 3.990 3.800 4.200 52,000 205,610 3.9540 1.775 1.775 1.859 1.770 1.957 111,622 1.8420 -1.80%
2015-06-30 0 3.880 3.870 3.880 3.880 4.010 622,000 2,431,320 3.9089 1.808 1.803 1.808 1.808 1.868 1,335,175 1.8210 -3.24%
2015-06-29 0 4.010 4.000 4.090 3.960 4.240 143,000 588,680 4.1166 1.868 1.863 1.905 1.845 1.975 306,961 1.9178 -4.07%
2015-06-26 0 4.180 4.160 4.190 4.160 4.350 107,000 452,030 4.2246 1.947 1.938 1.952 1.938 2.026 229,684 1.9680 -1.42%
2015-06-25 0 4.240 4.240 4.300 4.120 4.370 88,000 377,250 4.2869 1.975 1.975 2.003 1.919 2.036 188,899 1.9971 -4.93%
2015-06-24 0 4.460 4.420 4.470 4.350 4.510 66,000 289,860 4.3918 2.078 2.059 2.082 2.026 2.101 141,675 2.0460 2.76%
2015-06-23 0 4.340 4.220 4.340 4.080 4.350 320,000 1,338,830 4.1838 2.022 1.966 2.022 1.901 2.026 686,907 1.9491 0.93%
2015-06-22 0 4.300 4.290 4.330 4.250 4.360 30,000 129,430 4.3143 2.003 1.999 2.017 1.980 2.031 64,398 2.0099 -1.83%
2015-06-19 0 4.380 4.180 4.410 4.380 4.560 124,000 546,550 4.4077 2.040 1.947 2.054 2.040 2.124 266,176 2.0533 -1.35%
2015-06-18 0 4.440 4.440 4.530 4.420 4.550 60,000 268,090 4.4682 2.068 2.068 2.110 2.059 2.120 128,795 2.0815 -0.45%
2015-06-17 0 4.460 4.460 4.500 4.410 4.530 53,000 235,560 4.4445 2.078 2.078 2.096 2.054 2.110 113,769 2.0705 -2.83%
2015-06-16 0 4.590 4.400 4.590 4.480 4.590 115,000 516,680 4.4929 2.138 2.050 2.138 2.087 2.138 246,857 2.0930 1.32%
2015-06-15 0 4.530 4.500 4.530 4.500 4.950 409,000 1,877,800 4.5912 2.110 2.096 2.110 2.096 2.306 877,953 2.1388 -1.09%
2015-06-12 0 4.580 4.550 4.590 4.560 5.000 603,000 2,791,550 4.6294 2.134 2.120 2.138 2.124 2.329 1,294,390 2.1567 0.22%
2015-06-11 0 4.570 4.560 4.630 4.490 4.630 129,000 588,580 4.5626 2.129 2.124 2.157 2.092 2.157 276,909 2.1255 3.63%
2015-06-10 0 4.410 4.250 4.780 4.390 4.550 291,000 1,291,120 4.4368 2.054 1.980 2.227 2.045 2.120 624,656 2.0669 0.23%
2015-06-09 0 4.400 4.350 4.600 4.400 4.690 410,000 1,854,100 4.5222 2.050 2.026 2.143 2.050 2.185 880,099 2.1067 -4.97%
2015-06-08 0 4.630 4.580 4.670 4.530 4.660 60,000 275,610 4.5935 2.157 2.134 2.176 2.110 2.171 128,795 2.1399 -0.86%
2015-06-05 0 4.670 4.600 4.770 4.490 4.980 204,000 930,520 4.5614 2.176 2.143 2.222 2.092 2.320 437,903 2.1249 -0.43%
2015-06-04 0 4.750 4.720 4.790 4.660 4.910 199,000 936,480 4.7059 2.185 2.171 2.203 2.143 2.258 432,635 2.1646 -1.04%
2015-06-03 0 4.800 4.650 4.820 4.630 5.100 1,139,000 5,516,140 4.8430 2.208 2.139 2.217 2.130 2.346 2,476,237 2.2276 -2.83%
2015-06-02 0 4.940 4.920 4.950 4.930 5.900 1,425,000 7,380,520 5.1793 2.272 2.263 2.277 2.268 2.714 3,098,014 2.3823 3.13%
2015-06-01 0 4.790 4.710 4.800 4.700 4.950 528,000 2,530,850 4.7933 2.203 2.166 2.208 2.162 2.277 1,147,896 2.2048 0.84%
2015-05-29 0 4.750 4.700 4.750 4.700 4.820 1,081,000 5,134,260 4.7495 2.185 2.162 2.185 2.162 2.217 2,350,143 2.1847 -0.21%
2015-05-28 0 4.760 4.720 4.760 4.750 5.100 711,000 3,439,180 4.8371 2.189 2.171 2.189 2.185 2.346 1,545,746 2.2249 -1.24%
2015-05-27 0 4.820 4.750 4.830 4.670 4.830 1,232,000 5,812,350 4.7178 2.217 2.185 2.222 2.148 2.222 2,678,424 2.1701 2.34%
2015-05-26 0 4.710 4.710 4.750 4.100 4.790 478,000 2,239,710 4.6856 2.166 2.166 2.185 1.886 2.203 1,039,194 2.1552 1.07%
2015-05-22 0 4.660 4.610 4.660 4.520 4.660 319,000 1,472,720 4.6167 2.143 2.120 2.143 2.079 2.143 693,520 2.1235 -1.69%
2015-05-21 0 4.740 4.720 4.750 4.700 4.900 385,000 1,840,130 4.7796 2.180 2.171 2.185 2.162 2.254 837,007 2.1985 0.85%
2015-05-20 0 4.700 4.600 4.700 4.490 4.700 1,509,000 6,847,350 4.5377 2.162 2.116 2.162 2.065 2.162 3,280,634 2.0872 5.86%
2015-05-19 0 4.440 4.390 4.450 4.390 4.440 87,000 383,240 4.4051 2.042 2.019 2.047 2.019 2.042 189,142 2.0262 1.14%
2015-05-18 0 4.390 4.380 4.460 4.390 4.540 279,000 1,245,710 4.4649 2.019 2.015 2.051 2.019 2.088 606,559 2.0537 0.92%
2015-05-15 0 4.350 4.310 4.350 4.310 4.440 128,000 557,680 4.3569 2.001 1.982 2.001 1.982 2.042 278,278 2.0040 1.16%
2015-05-14 0 4.300 4.260 4.380 4.260 4.500 266,000 1,163,070 4.3724 1.978 1.959 2.015 1.959 2.070 578,296 2.0112 0.00%
2015-05-13 0 4.300 4.200 4.450 4.290 4.700 293,000 1,306,980 4.4607 1.978 1.932 2.047 1.973 2.162 636,995 2.0518 -2.93%
2015-05-12 0 4.430 4.430 4.510 4.300 4.910 848,000 3,907,570 4.6080 2.038 2.038 2.074 1.978 2.258 1,843,590 2.1195 -1.99%
2015-05-11 0 4.520 4.520 4.600 3.830 4.780 1,233,000 5,200,910 4.2181 2.079 2.079 2.116 1.762 2.199 2,680,598 1.9402 16.20%
2015-05-08 0 3.890 3.890 3.910 3.810 3.980 502,000 1,957,700 3.8998 1.789 1.789 1.798 1.752 1.831 1,091,371 1.7938 4.29%
2015-05-07 0 3.730 3.730 3.900 3.730 3.910 538,000 2,086,240 3.8778 1.716 1.716 1.794 1.716 1.798 1,169,636 1.7837 -3.62%
2015-05-06 0 3.870 3.820 3.880 3.700 3.880 402,000 1,541,870 3.8355 1.780 1.757 1.785 1.702 1.785 873,966 1.7642 3.48%
2015-05-05 0 3.740 3.720 3.850 3.700 3.890 101,000 379,240 3.7549 1.720 1.711 1.771 1.702 1.789 219,579 1.7271 -1.58%
2015-05-04 0 3.800 3.790 3.800 3.670 3.860 599,000 2,278,190 3.8033 1.748 1.743 1.748 1.688 1.775 1,302,253 1.7494 -1.81%
2015-04-30 0 3.870 3.830 3.870 3.620 3.880 2,359,000 9,070,190 3.8449 1.780 1.762 1.780 1.665 1.785 5,128,573 1.7686 2.93%
2015-04-29 0 3.760 3.760 3.780 3.720 3.780 52,000 195,240 3.7546 1.729 1.729 1.739 1.711 1.739 113,050 1.7270 1.62%
2015-04-28 0 3.700 3.690 3.830 3.690 3.850 3,817,000 14,135,810 3.7034 1.702 1.697 1.762 1.697 1.771 8,298,331 1.7035 -3.39%
2015-04-27 0 3.830 3.800 3.830 3.800 3.850 445,000 1,703,220 3.8275 1.762 1.748 1.762 1.748 1.771 967,450 1.7605 1.06%
2015-04-24 0 3.790 3.760 3.790 3.580 3.900 2,479,002 9,172,927 3.7002 1.743 1.729 1.743 1.647 1.794 5,389,462 1.7020 0.53%
2015-04-23 0 3.770 3.700 3.770 3.580 3.860 3,319,000 12,157,750 3.6631 1.734 1.702 1.734 1.647 1.775 7,215,656 1.6849 2.72%
2015-04-22 0 3.670 3.630 3.680 3.570 3.670 173,000 624,720 3.6111 1.688 1.670 1.693 1.642 1.688 376,110 1.6610 -0.54%
2015-04-21 0 3.690 3.700 3.720 3.610 3.700 78,000 287,950 3.6917 1.697 1.702 1.711 1.660 1.702 169,576 1.6981 1.10%
2015-04-20 0 3.650 3.650 3.680 3.640 3.680 124,000 452,550 3.6496 1.679 1.679 1.693 1.674 1.693 269,582 1.6787 0.55%
2015-04-17 0 3.630 3.630 3.680 3.620 3.710 341,000 1,257,190 3.6868 1.670 1.670 1.693 1.665 1.706 741,349 1.6958 -2.68%
2015-04-16 0 3.730 3.730 3.770 3.610 3.750 288,000 1,072,490 3.7239 1.716 1.716 1.734 1.660 1.725 626,125 1.7129 0.00%
2015-04-15 0 3.730 3.730 3.760 3.700 3.790 159,000 593,800 3.7346 1.716 1.716 1.729 1.702 1.743 345,673 1.7178 0.00%
2015-04-14 0 3.730 3.730 3.780 3.680 3.740 194,000 721,620 3.7197 1.716 1.716 1.739 1.693 1.720 421,765 1.7110 0.27%
2015-04-13 0 3.720 3.720 3.750 3.600 3.810 1,227,000 4,564,650 3.7202 1.711 1.711 1.725 1.656 1.752 2,667,553 1.7112 -2.11%
2015-04-10 0 3.800 3.800 3.830 3.550 3.800 872,000 3,255,320 3.7332 1.748 1.748 1.762 1.633 1.748 1,895,767 1.7172 2.15%
2015-04-09 0 3.720 3.720 3.760 3.720 3.850 2,165,000 8,236,420 3.8044 1.711 1.711 1.729 1.711 1.771 4,706,808 1.7499 0.00%
2015-04-08 0 3.720 3.710 3.800 3.600 3.860 1,771,000 6,725,420 3.7975 1.711 1.706 1.748 1.656 1.775 3,850,234 1.7468 5.08%
2015-04-02 0 3.540 3.480 3.650 3.400 3.680 74,000 259,050 3.5007 1.628 1.601 1.679 1.564 1.693 160,879 1.6102 -1.67%
2015-04-01 0 3.600 3.530 3.600 3.580 3.600 51,000 182,820 3.5847 1.656 1.624 1.656 1.647 1.656 110,876 1.6489 0.28%
2015-03-31 0 3.590 3.590 3.600 3.580 3.610 32,000 114,930 3.5916 1.651 1.651 1.656 1.647 1.660 69,569 1.6520 -0.83%
2015-03-30 0 3.620 3.620 3.700 3.370 3.650 614,000 2,199,850 3.5828 1.665 1.665 1.702 1.550 1.679 1,334,864 1.6480 -1.36%
2015-03-27 0 3.670 3.560 3.680 3.680 3.700 468,000 1,731,480 3.6997 1.688 1.638 1.693 1.693 1.702 1,017,453 1.7018 -0.81%
2015-03-26 0 3.700 3.700 3.710 3.530 3.800 787,000 2,911,620 3.6996 1.702 1.702 1.706 1.624 1.748 1,710,974 1.7017 0.00%
2015-03-25 0 3.700 3.700 3.750 3.700 3.930 4,479,000 16,696,910 3.7278 1.702 1.702 1.725 1.702 1.808 9,737,548 1.7147 -2.12%
2015-03-24 0 3.780 3.780 3.790 3.600 3.780 957,000 3,538,460 3.6975 1.739 1.739 1.743 1.656 1.739 2,080,561 1.7007 5.29%
2015-03-23 0 3.590 3.590 3.620 3.590 3.640 177,000 639,470 3.6128 1.651 1.651 1.665 1.651 1.674 384,806 1.6618 -0.28%
2015-03-20 0 3.600 3.580 3.600 3.510 3.630 2,214,000 7,971,380 3.6004 1.656 1.647 1.656 1.615 1.670 4,813,336 1.6561 0.84%
2015-03-19 0 3.570 3.490 3.570 3.380 3.570 117,000 408,870 3.4946 1.642 1.605 1.642 1.555 1.642 254,363 1.6074 3.48%
2015-03-18 0 3.450 3.400 3.460 3.380 3.580 92,000 314,220 3.4154 1.587 1.564 1.592 1.555 1.647 200,012 1.5710 0.29%
2015-03-17 0 3.440 3.440 3.470 3.400 3.510 249,000 868,390 3.4875 1.582 1.582 1.596 1.564 1.615 541,337 1.6042 -2.27%
2015-03-16 0 3.520 3.520 3.600 3.410 3.590 224,000 797,490 3.5602 1.619 1.619 1.656 1.569 1.651 486,986 1.6376 2.03%
2015-03-13 0 3.450 3.400 3.450 3.390 3.450 605,000 2,106,090 3.4811 1.587 1.564 1.587 1.559 1.587 1,315,297 1.6012 -2.27%
2015-03-12 0 3.530 3.530 3.540 3.480 3.500 26,000 90,820 3.4931 1.624 1.624 1.628 1.601 1.610 56,525 1.6067 2.02%
2015-03-11 0 3.460 3.420 3.480 3.390 3.480 41,000 140,040 3.4156 1.592 1.573 1.601 1.559 1.601 89,136 1.5711 0.58%
2015-03-10 0 3.440 3.440 3.450 3.400 3.500 57,000 196,560 3.4484 1.582 1.582 1.587 1.564 1.610 123,921 1.5862 -1.71%
2015-03-09 0 3.500 3.500 3.550 3.500 3.500 6,000 21,000 3.5000 1.610 1.610 1.633 1.610 1.610 13,044 1.6099 1.16%
2015-03-06 0 3.460 3.450 3.520 3.460 3.500 11,000 38,260 3.4782 1.592 1.587 1.619 1.592 1.610 23,914 1.5999 -1.14%
2015-03-05 0 3.500 3.450 3.500 3.400 3.590 202,000 698,760 3.4592 1.610 1.587 1.610 1.564 1.651 439,157 1.5911 -2.51%
2015-03-04 0 3.590 3.510 3.600 - - 0 0 - 1.651 1.615 1.656 - - 0 - 0.00%
2015-03-03 0 3.590 3.590 3.600 3.520 3.590 46,000 163,190 3.5476 1.651 1.651 1.656 1.619 1.651 100,006 1.6318 -0.28%
2015-03-02 0 3.600 3.590 3.610 3.600 3.600 2,000 7,200 3.6000 1.656 1.651 1.660 1.656 1.656 4,348 1.6559 2.56%
2015-02-27 0 3.510 3.510 3.590 3.500 3.580 63,000 221,800 3.5206 1.615 1.615 1.651 1.610 1.647 136,965 1.6194 -1.40%
2015-02-26 0 3.560 3.560 3.600 3.550 3.630 103,000 368,210 3.5749 1.638 1.638 1.656 1.633 1.670 223,927 1.6443 -0.56%
2015-02-25 0 3.580 3.550 3.630 3.550 3.630 1,583,000 5,700,940 3.6014 1.647 1.633 1.670 1.633 1.670 3,441,514 1.6565 -1.38%
2015-02-24 0 3.630 3.540 3.720 3.540 3.730 112,000 411,800 3.6768 1.670 1.628 1.711 1.628 1.716 243,493 1.6912 -0.55%
2015-02-23 0 3.650 3.610 3.730 3.650 3.730 42,000 155,590 3.7045 1.679 1.660 1.716 1.679 1.716 91,310 1.7040 -1.62%
2015-02-18 0 3.710 3.710 3.720 3.510 3.710 195,000 710,920 3.6457 1.706 1.706 1.711 1.615 1.706 423,939 1.6769 1.37%
2015-02-17 0 3.660 3.580 3.660 3.650 3.660 30,000 109,570 3.6523 1.683 1.647 1.683 1.679 1.683 65,221 1.6800 0.27%
2015-02-16 0 3.650 3.570 3.650 3.650 3.660 7,000 25,560 3.6514 1.679 1.642 1.679 1.679 1.683 15,218 1.6796 -0.27%
2015-02-13 0 3.660 3.590 3.660 3.630 3.660 19,000 69,110 3.6374 1.683 1.651 1.683 1.670 1.683 41,307 1.6731 0.27%
2015-02-12 0 3.650 3.530 3.650 3.590 3.650 9,000 32,600 3.6222 1.679 1.624 1.679 1.651 1.679 19,566 1.6661 2.82%
2015-02-11 0 3.550 3.550 3.580 3.550 3.650 91,000 323,490 3.5548 1.633 1.633 1.647 1.633 1.679 197,838 1.6351 -2.74%
2015-02-10 0 3.650 3.590 3.650 3.590 3.670 38,000 137,820 3.6268 1.679 1.651 1.679 1.651 1.688 82,614 1.6682 2.82%
2015-02-09 0 3.550 3.510 3.650 3.380 3.650 338,000 1,176,580 3.4810 1.633 1.615 1.679 1.555 1.679 734,827 1.6012 -4.31%
2015-02-06 0 3.710 3.530 3.710 3.430 3.710 352,000 1,286,550 3.6550 1.706 1.624 1.706 1.578 1.706 765,264 1.6812 2.20%
2015-02-05 0 3.630 3.280 3.630 - - 0 0 - 1.670 1.509 1.670 - - 0 - -0.82%
2015-02-04 0 3.660 3.470 3.660 3.480 3.690 209,000 748,760 3.5826 1.683 1.596 1.683 1.601 1.697 454,375 1.6479 1.67%
2015-02-03 0 3.600 3.510 3.600 3.550 3.620 211,000 755,660 3.5813 1.656 1.615 1.656 1.633 1.665 458,724 1.6473 0.28%
2015-02-02 0 3.590 3.500 3.680 3.420 3.680 61,000 220,250 3.6107 1.651 1.610 1.693 1.573 1.693 132,617 1.6608 -2.45%
2015-01-30 0 3.680 3.480 3.680 3.500 3.700 532,000 1,951,090 3.6675 1.693 1.601 1.693 1.610 1.702 1,156,592 1.6869 1.10%
2015-01-29 0 3.640 3.500 3.600 3.600 3.680 730,000 2,666,320 3.6525 1.674 1.610 1.656 1.656 1.693 1,587,053 1.6800 1.11%
2015-01-28 0 3.600 3.580 3.600 3.540 3.680 2,330,000 8,404,190 3.6069 1.656 1.647 1.656 1.628 1.693 5,065,525 1.6591 4.05%
2015-01-27 0 3.460 3.380 3.460 3.300 3.600 1,007,000 3,525,080 3.5006 1.592 1.555 1.592 1.518 1.656 2,189,264 1.6102 4.85%
2015-01-26 0 3.300 3.300 3.310 3.180 3.300 115,000 376,460 3.2736 1.518 1.518 1.523 1.463 1.518 250,015 1.5057 1.23%
2015-01-23 0 3.260 3.260 3.270 3.240 3.260 15,000 48,730 3.2487 1.500 1.500 1.504 1.490 1.500 32,611 1.4943 1.56%
2015-01-22 0 3.210 3.200 3.210 3.150 3.210 38,000 120,480 3.1705 1.477 1.472 1.477 1.449 1.477 82,614 1.4584 0.31%
2015-01-21 0 3.200 3.110 3.200 - - 0 0 - 1.472 1.431 1.472 - - 0 - 0.00%
2015-01-20 0 3.200 3.110 3.200 - - 0 0 - 1.472 1.431 1.472 - - 0 - 0.00%
2015-01-19 0 3.200 3.150 3.270 3.180 3.200 13,000 41,380 3.1831 1.472 1.449 1.504 1.463 1.472 28,263 1.4641 -3.03%
2015-01-16 0 3.300 3.180 3.350 - - 0 0 - 1.518 1.463 1.541 - - 0 - 0.00%
2015-01-15 0 3.300 3.160 3.300 3.150 3.300 32,000 104,130 3.2541 1.518 1.454 1.518 1.449 1.518 69,569 1.4968 2.48%
2015-01-14 0 3.220 3.210 3.290 3.200 3.270 90,000 289,790 3.2199 1.481 1.477 1.513 1.472 1.504 195,664 1.4811 -2.13%
2015-01-13 0 3.290 3.210 3.290 3.200 3.290 389,000 1,252,830 3.2206 1.513 1.477 1.513 1.472 1.513 845,704 1.4814 -0.60%
2015-01-12 0 3.310 3.300 3.400 3.300 3.400 34,000 114,290 3.3615 1.523 1.518 1.564 1.518 1.564 73,918 1.5462 0.30%
2015-01-09 0 3.300 3.300 3.350 3.300 3.460 191,000 635,830 3.3290 1.518 1.518 1.541 1.518 1.592 415,243 1.5312 -4.90%
2015-01-08 0 3.470 3.240 3.480 3.210 3.470 80,000 262,910 3.2864 1.596 1.490 1.601 1.477 1.596 173,924 1.5116 6.44%
2015-01-07 0 3.260 3.240 3.270 3.220 3.280 53,000 172,010 3.2455 1.500 1.490 1.504 1.481 1.509 115,224 1.4928 -0.61%
2015-01-06 0 3.280 3.250 3.280 3.250 3.310 142,000 463,520 3.2642 1.509 1.495 1.509 1.495 1.523 308,714 1.5015 -0.91%
2015-01-05 0 3.310 3.260 3.310 3.280 3.400 158,000 523,840 3.3154 1.523 1.500 1.523 1.509 1.564 343,499 1.5250 -2.65%
2015-01-02 0 3.400 3.400 3.450 3.360 3.450 170,000 577,580 3.3975 1.564 1.564 1.587 1.546 1.587 369,588 1.5628 0.59%
2014-12-31 0 3.380 3.380 3.390 3.380 3.450 109,000 371,760 3.4106 1.555 1.555 1.559 1.555 1.587 236,971 1.5688 -4.52%
2014-12-30 0 3.540 3.500 3.540 3.450 3.550 96,000 333,620 3.4752 1.628 1.610 1.628 1.587 1.633 208,708 1.5985 1.14%
2014-12-29 0 3.500 3.460 3.500 3.450 3.640 34,000 120,770 3.5521 1.610 1.592 1.610 1.587 1.674 73,918 1.6338 2.94%
2014-12-24 0 3.400 3.380 3.500 3.230 3.440 142,000 476,060 3.3525 1.564 1.555 1.610 1.486 1.582 308,714 1.5421 -2.86%
2014-12-23 0 3.500 3.440 3.500 3.640 3.640 3,000 10,920 3.6400 1.610 1.582 1.610 1.674 1.674 6,522 1.6743 0.86%
2014-12-22 0 3.470 3.410 3.500 3.400 3.700 532,000 1,920,270 3.6095 1.596 1.569 1.610 1.564 1.702 1,156,592 1.6603 -0.86%
2014-12-19 0 3.500 3.500 3.550 3.260 3.700 1,188,000 4,230,700 3.5612 1.610 1.610 1.633 1.500 1.702 2,582,766 1.6381 12.54%
2014-12-18 0 3.110 3.130 3.290 3.100 3.680 214,000 751,240 3.5105 1.431 1.440 1.513 1.426 1.693 465,246 1.6147 -15.03%
2014-12-17 0 3.660 3.300 3.660 - - 0 0 - 1.683 1.518 1.683 - - 0 - -1.08%
2014-12-16 0 3.700 3.600 3.700 3.600 3.720 132,000 484,770 3.6725 1.702 1.656 1.702 1.656 1.711 286,974 1.6892 1.09%
2014-12-15 0 3.660 3.530 3.660 3.500 3.750 147,000 539,060 3.6671 1.683 1.624 1.683 1.610 1.725 319,585 1.6868 -0.27%
2014-12-12 0 3.670 3.670 3.690 3.620 3.690 167,000 611,310 3.6605 1.688 1.688 1.697 1.665 1.697 363,066 1.6837 1.94%
2014-12-11 0 3.600 3.560 3.600 3.510 3.600 200,000 712,860 3.5643 1.656 1.638 1.656 1.615 1.656 434,809 1.6395 2.86%
2014-12-10 0 3.500 3.410 3.520 3.400 3.520 170,000 596,800 3.5106 1.610 1.569 1.619 1.564 1.619 369,588 1.6148 6.06%
2014-12-09 0 3.300 3.300 3.560 3.200 3.500 1,837,000 6,037,670 3.2867 1.518 1.518 1.638 1.472 1.610 3,993,721 1.5118 2.48%
2014-12-08 0 3.220 3.220 3.270 3.220 3.400 134,000 445,560 3.3251 1.481 1.481 1.504 1.481 1.564 291,322 1.5294 -5.29%
2014-12-05 0 3.400 3.220 3.470 3.330 3.490 321,000 1,091,260 3.3996 1.564 1.481 1.596 1.532 1.605 697,869 1.5637 -2.30%
2014-12-04 0 3.480 3.480 3.500 3.480 3.550 765,000 2,698,560 3.5275 1.601 1.601 1.610 1.601 1.633 1,663,145 1.6226 0.87%
2014-12-03 0 3.450 3.410 3.450 3.510 3.510 10,000 35,100 3.5100 1.587 1.569 1.587 1.615 1.615 21,740 1.6145 -1.71%
2014-12-02 0 3.510 3.450 3.520 3.510 3.520 38,000 133,480 3.5126 1.615 1.587 1.619 1.615 1.619 82,614 1.6157 0.29%
2014-12-01 0 3.500 3.450 3.520 3.500 3.550 132,000 463,640 3.5124 1.610 1.587 1.619 1.610 1.633 286,974 1.6156 -0.28%
2014-11-28 0 3.510 3.510 3.540 3.400 3.500 32,000 110,860 3.4644 1.615 1.615 1.628 1.564 1.610 69,569 1.5935 -1.68%
2014-11-27 0 3.570 3.570 3.590 3.550 3.690 71,000 255,310 3.5959 1.642 1.642 1.651 1.633 1.697 154,357 1.6540 -1.65%
2014-11-26 0 3.630 3.630 3.690 3.430 3.630 129,000 461,090 3.5743 1.670 1.670 1.697 1.578 1.670 280,452 1.6441 5.83%
2014-11-25 0 3.430 3.430 3.500 3.400 3.590 11,000 38,300 3.4818 1.578 1.578 1.610 1.564 1.651 23,914 1.6015 -2.00%
2014-11-24 0 3.500 3.500 3.600 3.500 3.600 52,000 187,000 3.5962 1.610 1.610 1.656 1.610 1.656 113,050 1.6541 -3.85%
2014-11-21 0 3.640 3.390 3.640 3.470 3.640 13,000 46,980 3.6138 1.674 1.559 1.674 1.596 1.674 28,263 1.6623 4.30%
2014-11-20 0 3.490 3.490 3.600 3.480 3.480 1,000 3,480 3.4800 1.605 1.605 1.656 1.601 1.601 2,174 1.6007 0.29%
2014-11-19 0 3.480 3.480 3.520 3.480 3.480 55,000 191,400 3.4800 1.601 1.601 1.619 1.601 1.601 119,572 1.6007 1.46%
2014-11-18 0 3.430 3.430 3.490 3.400 3.590 111,000 389,270 3.5069 1.578 1.578 1.605 1.564 1.651 241,319 1.6131 -1.44%
2014-11-17 0 3.480 3.480 3.500 3.480 3.520 54,000 188,980 3.4996 1.601 1.601 1.610 1.601 1.619 117,398 1.6097 0.00%
2014-11-14 0 3.480 3.440 3.480 3.450 3.500 28,000 97,610 3.4861 1.601 1.582 1.601 1.587 1.610 60,873 1.6035 -1.14%
2014-11-13 0 3.520 3.520 3.660 3.520 3.700 790,000 2,883,460 3.6499 1.619 1.619 1.683 1.619 1.702 1,717,496 1.6789 -4.86%
2014-11-12 0 3.700 3.450 3.700 3.660 3.700 57,000 210,340 3.6902 1.702 1.587 1.702 1.683 1.702 123,921 1.6974 1.09%
2014-11-11 0 3.660 3.570 3.800 3.380 3.790 166,000 588,870 3.5474 1.683 1.642 1.748 1.555 1.743 360,892 1.6317 5.48%
2014-11-10 0 3.470 3.460 3.480 3.400 3.500 437,000 1,516,940 3.4713 1.596 1.592 1.601 1.564 1.610 950,058 1.5967 -3.61%
2014-11-07 0 3.600 3.590 3.640 3.590 3.600 228,000 819,570 3.5946 1.656 1.651 1.674 1.651 1.656 495,682 1.6534 -1.37%
2014-11-06 0 3.650 3.590 3.650 3.600 3.650 72,000 261,940 3.6381 1.679 1.651 1.679 1.656 1.679 156,531 1.6734 0.00%
2014-11-05 0 3.650 3.650 3.660 3.640 3.660 111,000 405,420 3.6524 1.679 1.679 1.683 1.674 1.683 241,319 1.6800 1.11%
2014-11-04 0 3.610 3.610 3.650 3.610 3.680 707,000 2,570,970 3.6364 1.660 1.660 1.679 1.660 1.693 1,537,050 1.6727 -2.43%
2014-11-03 0 3.700 3.700 3.750 3.680 3.750 260,000 961,490 3.6980 1.702 1.702 1.725 1.693 1.725 565,252 1.7010 -0.54%
2014-10-31 0 3.720 3.700 3.730 3.710 3.730 123,000 458,490 3.7276 1.711 1.702 1.716 1.706 1.716 267,408 1.7146 -0.27%
2014-10-30 0 3.730 3.680 3.740 3.680 3.750 349,000 1,289,820 3.6958 1.716 1.693 1.720 1.693 1.725 758,742 1.6999 -0.53%
2014-10-29 0 3.750 3.710 3.750 3.690 3.750 290,000 1,074,550 3.7053 1.725 1.706 1.725 1.697 1.725 630,473 1.7044 0.00%
2014-10-28 0 3.750 3.750 3.770 3.720 3.760 115,000 430,800 3.7461 1.725 1.725 1.734 1.711 1.729 250,015 1.7231 0.00%
2014-10-27 0 3.750 3.720 3.760 3.700 3.770 113,000 422,380 3.7379 1.725 1.711 1.729 1.702 1.734 245,667 1.7193 1.35%
2014-10-24 0 3.700 3.700 3.730 3.660 3.750 617,000 2,282,790 3.6998 1.702 1.702 1.716 1.683 1.725 1,341,386 1.7018 -1.33%
2014-10-23 0 3.750 3.750 3.770 3.750 3.770 33,000 124,050 3.7591 1.725 1.725 1.734 1.725 1.734 71,743 1.7291 -1.06%
2014-10-22 0 3.790 3.770 3.820 3.790 3.820 369,000 1,400,080 3.7943 1.743 1.734 1.757 1.743 1.757 802,223 1.7453 0.53%
2014-10-21 0 3.770 3.760 3.790 3.700 3.770 147,000 552,080 3.7556 1.734 1.729 1.743 1.702 1.734 319,585 1.7275 0.53%
2014-10-20 0 3.750 3.750 3.790 3.710 3.800 146,000 548,530 3.7571 1.725 1.725 1.743 1.706 1.748 317,411 1.7281 0.54%
2014-10-17 0 3.730 3.730 3.800 3.720 3.860 25,000 95,410 3.8164 1.716 1.716 1.748 1.711 1.775 54,351 1.7554 0.00%
2014-10-16 0 3.730 3.730 3.740 3.720 3.780 197,000 736,410 3.7381 1.716 1.716 1.720 1.711 1.739 428,287 1.7194 -0.53%
2014-10-15 0 3.750 3.750 3.770 3.750 3.800 320,000 1,204,450 3.7639 1.725 1.725 1.734 1.725 1.748 695,694 1.7313 -1.32%
2014-10-14 0 3.800 3.800 3.810 3.780 3.810 235,000 892,430 3.7976 1.748 1.748 1.752 1.739 1.752 510,901 1.7468 0.53%
2014-10-13 0 3.780 3.780 3.810 3.720 3.830 761,000 2,871,830 3.7738 1.739 1.739 1.752 1.711 1.762 1,654,448 1.7358 -0.53%
2014-10-10 0 3.800 3.800 3.830 3.800 3.900 636,000 2,441,110 3.8382 1.748 1.748 1.762 1.748 1.794 1,382,693 1.7655 -3.31%
2014-10-09 0 3.930 3.920 3.930 3.910 3.950 298,000 1,167,440 3.9176 1.808 1.803 1.808 1.798 1.817 647,865 1.8020 -0.51%
2014-10-08 0 3.950 3.940 3.950 3.900 4.000 668,000 2,624,200 3.9284 1.817 1.812 1.817 1.794 1.840 1,452,262 1.8070 -1.25%
2014-10-07 0 4.000 3.980 3.990 3.880 4.010 1,750,000 6,923,280 3.9562 1.840 1.831 1.835 1.785 1.844 3,804,579 1.8197 3.36%
2014-10-06 0 3.870 3.860 3.890 3.760 3.920 629,000 2,431,570 3.8658 1.780 1.775 1.789 1.729 1.803 1,367,474 1.7781 1.84%
2014-10-03 0 3.800 3.800 3.820 3.730 3.830 490,000 1,861,050 3.7981 1.748 1.748 1.757 1.716 1.762 1,065,282 1.7470 -0.52%
2014-09-30 0 3.820 3.780 3.820 3.740 3.900 1,432,000 5,426,000 3.7891 1.757 1.739 1.757 1.720 1.794 3,113,233 1.7429 0.53%
2014-09-29 0 3.800 3.780 3.810 3.700 4.050 9,819,000 37,851,140 3.8549 1.748 1.739 1.752 1.702 1.863 21,346,950 1.7731 1.60%
2014-09-26 0 3.740 3.720 3.740 3.700 3.840 5,680,000 21,348,160 3.7585 1.720 1.711 1.720 1.702 1.766 12,348,577 1.7288 -3.86%
2014-09-25 0 3.890 3.880 3.890 3.730 4.180 46,146,000 183,797,480 3.9830 1.789 1.785 1.789 1.716 1.923 100,323,490 1.8320

Webb-site Database - Powered By Linux Group

Back to top