EGL Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06882  2014-11-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.490 0.490 0.500 0.490 0.490 2,000 980 0.4900 0.490 0.490 0.500 0.490 0.490 2,000 0.4900 0.00%
2026-02-03 0 0.490 0.490 0.495 - - 0 0 - 0.490 0.490 0.495 - - 0 - 0.00%
2026-02-02 0 0.490 0.485 0.490 0.485 0.495 24,000 11,680 0.4867 0.490 0.485 0.490 0.485 0.495 24,000 0.4867 0.00%
2026-01-30 0 0.490 0.485 0.490 0.485 0.490 130,000 63,220 0.4863 0.490 0.485 0.490 0.485 0.490 130,000 0.4863 1.03%
2026-01-29 0 0.485 0.485 0.490 0.485 0.500 200,000 97,200 0.4860 0.485 0.485 0.490 0.485 0.500 200,000 0.4860 -2.02%
2026-01-28 0 0.495 0.485 0.500 0.495 0.500 82,000 40,640 0.4956 0.495 0.485 0.500 0.495 0.500 82,000 0.4956 0.00%
2026-01-27 0 0.495 0.495 0.500 0.490 0.495 54,000 26,630 0.4931 0.495 0.495 0.500 0.490 0.495 54,000 0.4931 1.02%
2026-01-26 0 0.490 0.490 0.500 0.480 0.490 12,000 5,860 0.4883 0.490 0.490 0.500 0.480 0.490 12,000 0.4883 0.00%
2026-01-23 0 0.490 0.485 0.490 0.490 0.495 40,000 19,630 0.4908 0.490 0.485 0.490 0.490 0.495 40,000 0.4908 1.03%
2026-01-22 0 0.485 0.485 0.495 0.480 0.500 662,000 323,840 0.4892 0.485 0.485 0.495 0.480 0.500 662,000 0.4892 -4.90%
2026-01-21 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2026-01-20 0 0.510 0.500 0.520 0.510 0.510 76,000 38,760 0.5100 0.510 0.500 0.520 0.510 0.510 76,000 0.5100 0.00%
2026-01-19 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2026-01-16 0 0.510 0.510 0.520 0.500 0.510 518,000 259,580 0.5011 0.510 0.510 0.520 0.500 0.510 518,000 0.5011 0.00%
2026-01-15 0 0.510 0.500 0.510 0.510 0.510 102,000 52,020 0.5100 0.510 0.500 0.510 0.510 0.510 102,000 0.5100 2.00%
2026-01-14 0 0.500 0.500 0.510 0.500 0.500 356,000 178,000 0.5000 0.500 0.500 0.510 0.500 0.500 356,000 0.5000 1.01%
2026-01-13 0 0.495 0.495 0.500 0.495 0.500 342,000 169,590 0.4959 0.495 0.495 0.500 0.495 0.500 342,000 0.4959 -1.00%
2026-01-09 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2026-01-08 0 0.500 0.500 0.510 0.500 0.500 84,000 42,000 0.5000 0.500 0.500 0.510 0.500 0.500 84,000 0.5000 0.00%
2026-01-07 0 0.500 0.495 0.500 0.495 0.500 160,000 79,850 0.4991 0.500 0.495 0.500 0.495 0.500 160,000 0.4991 0.00%
2026-01-06 0 0.500 0.495 0.500 0.500 0.500 30,000 15,000 0.5000 0.500 0.495 0.500 0.500 0.500 30,000 0.5000 1.01%
2026-01-05 0 0.495 0.490 0.495 0.490 0.495 196,000 96,470 0.4922 0.495 0.490 0.495 0.490 0.495 196,000 0.4922 0.00%
2025-12-31 0 0.495 0.490 0.500 - - 0 0 - 0.495 0.490 0.500 - - 0 - 0.00%
2025-12-30 0 0.495 0.490 0.495 0.490 0.500 290,000 142,590 0.4917 0.495 0.490 0.495 0.490 0.500 290,000 0.4917 -1.00%
2025-12-29 0 0.500 0.495 0.500 0.495 0.500 40,000 19,950 0.4988 0.500 0.495 0.500 0.495 0.500 40,000 0.4988 0.00%
2025-12-24 0 0.500 0.495 0.500 0.500 0.500 80,000 40,000 0.5000 0.500 0.495 0.500 0.500 0.500 80,000 0.5000 0.00%
2025-12-23 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2025-12-22 0 0.500 0.490 0.500 0.495 0.500 88,000 43,700 0.4966 0.500 0.490 0.500 0.495 0.500 88,000 0.4966 0.00%
2025-12-19 0 0.500 0.495 0.500 0.495 0.500 106,000 52,780 0.4979 0.500 0.495 0.500 0.495 0.500 106,000 0.4979 0.00%
2025-12-18 0 0.500 0.500 0.510 0.500 0.500 16,000 8,000 0.5000 0.500 0.500 0.510 0.500 0.500 16,000 0.5000 0.00%
2025-12-17 0 0.500 0.500 0.510 0.500 0.500 150,000 75,000 0.5000 0.500 0.500 0.510 0.500 0.500 150,000 0.5000 0.00%
2025-12-16 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2025-12-15 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.510 0.500 0.500 10,000 0.5000 0.00%
2025-12-12 0 0.500 0.500 0.510 0.500 0.500 44,000 22,000 0.5000 0.500 0.500 0.510 0.500 0.500 44,000 0.5000 0.00%
2025-12-11 0 0.500 0.500 0.510 - - 4,000 2,000 0.5000 0.500 0.500 0.510 - - 4,000 0.5000 0.00%
2025-12-10 0 0.500 0.500 0.510 0.500 0.510 116,000 58,060 0.5005 0.500 0.500 0.510 0.500 0.510 116,000 0.5005 0.00%
2025-12-09 0 0.500 0.500 0.510 0.500 0.500 144,000 72,000 0.5000 0.500 0.500 0.510 0.500 0.500 144,000 0.5000 0.00%
2025-12-08 0 0.500 0.500 0.510 0.500 0.510 28,000 14,040 0.5014 0.500 0.500 0.510 0.500 0.510 28,000 0.5014 -1.96%
2025-12-05 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2025-12-04 0 0.510 0.500 0.520 0.500 0.510 28,000 14,260 0.5093 0.510 0.500 0.520 0.500 0.510 28,000 0.5093 0.00%
2025-12-03 0 0.510 0.500 0.510 0.510 0.510 60,000 30,600 0.5100 0.510 0.500 0.510 0.510 0.510 60,000 0.5100 0.00%
2025-12-02 0 0.510 0.500 0.510 0.500 0.510 172,000 87,500 0.5087 0.510 0.500 0.510 0.500 0.510 172,000 0.5087 2.00%
2025-12-01 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.510 0.500 0.500 10,000 0.5000 -1.96%
2025-11-28 0 0.510 0.500 0.510 0.510 0.510 24,000 12,240 0.5100 0.510 0.500 0.510 0.510 0.510 24,000 0.5100 0.00%
2025-11-27 0 0.510 0.500 0.510 0.500 0.510 216,000 109,360 0.5063 0.510 0.500 0.510 0.500 0.510 216,000 0.5063 0.00%
2025-11-26 0 0.510 0.500 0.510 0.510 0.520 392,000 200,440 0.5113 0.510 0.500 0.510 0.510 0.520 392,000 0.5113 -1.92%
2025-11-25 0 0.520 0.510 0.520 0.510 0.530 34,000 17,560 0.5165 0.520 0.510 0.520 0.510 0.530 34,000 0.5165 1.96%
2025-11-24 0 0.510 0.510 0.520 0.510 0.520 12,000 6,220 0.5183 0.510 0.510 0.520 0.510 0.520 12,000 0.5183 -1.92%
2025-11-21 0 0.520 0.510 0.520 0.510 0.520 122,000 62,940 0.5159 0.520 0.510 0.520 0.510 0.520 122,000 0.5159 0.00%
2025-11-20 0 0.520 0.520 0.530 0.510 0.520 86,000 44,540 0.5179 0.520 0.520 0.530 0.510 0.520 86,000 0.5179 0.00%
2025-11-19 0 0.520 0.510 0.520 0.510 0.520 362,000 186,100 0.5141 0.520 0.510 0.520 0.510 0.520 362,000 0.5141 0.00%
2025-11-18 0 0.520 0.520 0.530 0.510 0.530 632,000 330,420 0.5228 0.520 0.520 0.530 0.510 0.530 632,000 0.5228 -1.89%
2025-11-17 0 0.530 0.530 0.540 0.500 0.550 2,068,000 1,066,180 0.5156 0.530 0.530 0.540 0.500 0.550 2,068,000 0.5156 -5.36%
2025-11-14 0 0.560 0.550 0.570 0.550 0.570 110,000 61,580 0.5598 0.560 0.550 0.570 0.550 0.570 110,000 0.5598 0.00%
2025-11-13 0 0.560 0.560 0.570 0.550 0.560 88,000 49,060 0.5575 0.560 0.560 0.570 0.550 0.560 88,000 0.5575 0.00%
2025-11-12 0 0.560 0.550 0.570 0.560 0.560 218,000 122,080 0.5600 0.560 0.550 0.570 0.560 0.560 218,000 0.5600 0.00%
2025-11-11 0 0.560 0.560 0.570 0.550 0.560 40,000 22,200 0.5550 0.560 0.560 0.570 0.550 0.560 40,000 0.5550 0.00%
2025-11-10 0 0.560 0.560 0.580 0.550 0.570 100,000 56,760 0.5676 0.560 0.560 0.580 0.550 0.570 100,000 0.5676 0.00%
2025-11-07 0 0.560 0.550 0.570 0.560 0.560 180,000 100,800 0.5600 0.560 0.550 0.570 0.560 0.560 180,000 0.5600 0.00%
2025-11-06 0 0.560 0.550 0.560 0.540 0.560 364,000 201,700 0.5541 0.560 0.550 0.560 0.540 0.560 364,000 0.5541 3.70%
2025-11-05 0 0.540 0.530 0.540 0.530 0.540 158,000 83,940 0.5313 0.540 0.530 0.540 0.530 0.540 158,000 0.5313 1.89%
2025-11-04 0 0.530 0.530 0.540 0.530 0.540 372,000 200,860 0.5399 0.530 0.530 0.540 0.530 0.540 372,000 0.5399 0.00%
2025-11-03 0 0.530 0.530 0.540 0.530 0.540 1,014,000 544,200 0.5367 0.530 0.530 0.540 0.530 0.540 1,014,000 0.5367 -3.64%
2025-10-31 0 0.550 0.540 0.550 0.540 0.550 268,000 145,700 0.5437 0.550 0.540 0.550 0.540 0.550 268,000 0.5437 1.85%
2025-10-30 0 0.540 0.540 0.550 0.530 0.550 266,000 142,420 0.5354 0.540 0.540 0.550 0.530 0.550 266,000 0.5354 1.89%
2025-10-28 0 0.530 0.530 0.540 0.520 0.550 480,000 255,440 0.5322 0.530 0.530 0.540 0.520 0.550 480,000 0.5322 -3.64%
2025-10-27 0 0.550 0.530 0.550 0.550 0.550 256,000 140,800 0.5500 0.550 0.530 0.550 0.550 0.550 256,000 0.5500 0.00%
2025-10-24 0 0.550 0.550 0.560 0.550 0.560 120,000 66,040 0.5503 0.550 0.550 0.560 0.550 0.560 120,000 0.5503 -1.79%
2025-10-23 0 0.560 0.550 0.560 0.540 0.560 990,000 543,440 0.5489 0.560 0.550 0.560 0.540 0.560 990,000 0.5489 5.66%
2025-10-22 0 0.530 0.520 0.530 - - 4,000 2,120 0.5300 0.530 0.520 0.530 - - 4,000 0.5300 0.00%
2025-10-21 0 0.530 0.520 0.530 0.530 0.530 82,000 43,460 0.5300 0.530 0.520 0.530 0.530 0.530 82,000 0.5300 1.92%
2025-10-20 0 0.520 0.520 0.530 0.520 0.520 56,000 29,120 0.5200 0.520 0.520 0.530 0.520 0.520 56,000 0.5200 1.96%
2025-10-17 0 0.510 0.510 0.520 0.510 0.530 284,000 148,480 0.5228 0.510 0.510 0.520 0.510 0.530 284,000 0.5228 -3.77%
2025-10-16 0 0.530 0.510 0.530 0.520 0.530 174,000 92,000 0.5287 0.530 0.510 0.530 0.520 0.530 174,000 0.5287 0.00%
2025-10-15 0 0.530 0.520 0.530 0.530 0.530 22,000 11,660 0.5300 0.530 0.520 0.530 0.530 0.530 22,000 0.5300 0.00%
2025-10-14 0 0.530 0.520 0.530 0.530 0.530 24,000 12,720 0.5300 0.530 0.520 0.530 0.530 0.530 24,000 0.5300 1.92%
2025-10-13 0 0.520 0.520 0.530 0.510 0.530 684,000 360,240 0.5267 0.520 0.520 0.530 0.510 0.530 684,000 0.5267 -1.89%
2025-10-10 0 0.530 0.520 0.530 0.520 0.530 114,000 60,360 0.5295 0.530 0.520 0.530 0.520 0.530 114,000 0.5295 0.00%
2025-10-09 0 0.530 0.520 0.530 0.520 0.530 140,000 74,060 0.5290 0.530 0.520 0.530 0.520 0.530 140,000 0.5290 0.00%
2025-10-08 0 0.530 0.520 0.530 0.520 0.530 98,000 51,620 0.5267 0.530 0.520 0.530 0.520 0.530 98,000 0.5267 0.00%
2025-10-06 0 0.530 0.520 0.530 0.520 0.530 372,000 195,060 0.5244 0.530 0.520 0.530 0.520 0.530 372,000 0.5244 0.00%
2025-10-03 0 0.530 0.520 0.530 0.520 0.530 210,000 110,300 0.5252 0.530 0.520 0.530 0.520 0.530 210,000 0.5252 0.00%
2025-10-02 0 0.530 0.530 0.540 0.530 0.540 372,000 198,500 0.5336 0.530 0.530 0.540 0.530 0.540 372,000 0.5336 -1.85%
2025-09-30 0 0.540 0.530 0.540 0.530 0.540 174,000 92,780 0.5332 0.540 0.530 0.540 0.530 0.540 174,000 0.5332 0.00%
2025-09-29 0 0.540 0.530 0.540 0.530 0.540 86,000 45,960 0.5344 0.540 0.530 0.540 0.530 0.540 86,000 0.5344 1.89%
2025-09-26 0 0.530 0.530 0.540 0.530 0.550 222,000 118,760 0.5350 0.530 0.530 0.540 0.530 0.550 222,000 0.5350 -1.85%
2025-09-25 0 0.540 0.530 0.540 0.540 0.540 172,000 92,880 0.5400 0.540 0.530 0.540 0.540 0.540 172,000 0.5400 0.00%
2025-09-24 0 0.540 0.540 0.550 0.540 0.550 74,000 40,500 0.5473 0.540 0.540 0.550 0.540 0.550 74,000 0.5473 0.00%
2025-09-23 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 0.540 0.540 0.550 0.540 0.540 140,000 0.5400 -1.82%
2025-09-22 0 0.550 0.540 0.550 0.540 0.550 88,000 47,780 0.5430 0.550 0.540 0.550 0.540 0.550 88,000 0.5430 1.85%
2025-09-19 0 0.540 0.540 0.550 0.540 0.550 466,000 252,840 0.5426 0.540 0.540 0.550 0.540 0.550 466,000 0.5426 -1.82%
2025-09-18 0 0.550 0.550 0.560 0.540 0.550 342,000 187,600 0.5485 0.550 0.550 0.560 0.540 0.550 342,000 0.5485 0.00%
2025-09-17 0 0.550 0.550 0.560 0.550 0.560 70,000 38,540 0.5506 0.550 0.550 0.560 0.550 0.560 70,000 0.5506 0.00%
2025-09-16 0 0.550 0.540 0.550 0.540 0.550 320,000 174,800 0.5463 0.550 0.540 0.550 0.540 0.550 320,000 0.5463 0.00%
2025-09-15 0 0.550 0.540 0.560 0.550 0.550 172,000 94,600 0.5500 0.550 0.540 0.560 0.550 0.550 172,000 0.5500 -1.79%
2025-09-12 0 0.560 0.550 0.560 0.550 0.560 174,000 97,040 0.5577 0.560 0.550 0.560 0.550 0.560 174,000 0.5577 1.82%
2025-09-11 0 0.550 0.550 0.560 0.550 0.550 26,000 14,300 0.5500 0.550 0.550 0.560 0.550 0.550 26,000 0.5500 0.00%
2025-09-10 0 0.550 0.550 0.560 0.540 0.560 488,000 268,380 0.5500 0.550 0.550 0.560 0.540 0.560 488,000 0.5500 -1.79%
2025-09-09 0 0.560 0.550 0.560 0.550 0.560 194,000 107,840 0.5559 0.560 0.550 0.560 0.550 0.560 194,000 0.5559 0.00%
2025-09-08 0 0.560 0.550 0.560 0.550 0.560 292,000 161,080 0.5516 0.560 0.550 0.560 0.550 0.560 292,000 0.5516 1.82%
2025-09-05 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2025-09-04 0 0.550 0.550 0.560 0.550 0.560 118,000 65,020 0.5510 0.550 0.550 0.560 0.550 0.560 118,000 0.5510 -1.79%
2025-09-03 0 0.560 0.550 0.570 0.560 0.570 74,000 41,980 0.5673 0.560 0.550 0.570 0.560 0.570 74,000 0.5673 0.00%
2025-09-02 0 0.560 0.560 0.570 0.560 0.560 268,000 150,080 0.5600 0.560 0.560 0.570 0.560 0.560 268,000 0.5600 0.00%
2025-09-01 0 0.560 0.550 0.560 0.550 0.570 1,482,000 827,660 0.5585 0.560 0.550 0.560 0.550 0.570 1,482,000 0.5585 0.00%
2025-08-29 0 0.560 0.550 0.570 0.550 0.560 114,000 63,820 0.5598 0.560 0.550 0.570 0.550 0.560 114,000 0.5598 1.82%
2025-08-28 0 0.550 0.550 0.560 0.550 0.560 436,000 240,960 0.5527 0.550 0.550 0.560 0.550 0.560 436,000 0.5527 -1.79%
2025-08-27 0 0.560 0.560 0.570 0.560 0.570 374,000 209,620 0.5605 0.560 0.560 0.570 0.560 0.570 374,000 0.5605 -1.75%
2025-08-26 0 0.570 0.560 0.570 0.560 0.570 660,000 372,400 0.5642 0.570 0.560 0.570 0.560 0.570 660,000 0.5642 1.79%
2025-08-25 0 0.560 0.560 0.570 0.560 0.570 260,000 146,560 0.5637 0.560 0.560 0.570 0.560 0.570 260,000 0.5637 0.00%
2025-08-22 0 0.560 0.560 0.570 0.560 0.570 144,000 81,580 0.5665 0.560 0.560 0.570 0.560 0.570 144,000 0.5665 -1.75%
2025-08-21 0 0.570 0.560 0.570 0.560 0.570 338,000 189,320 0.5601 0.570 0.560 0.570 0.560 0.570 338,000 0.5601 1.79%
2025-08-20 0 0.560 0.560 0.570 0.560 0.570 184,000 103,080 0.5602 0.560 0.560 0.570 0.560 0.570 184,000 0.5602 0.00%
2025-08-19 0 0.560 0.560 0.570 0.560 0.570 670,000 377,980 0.5641 0.560 0.560 0.570 0.560 0.570 670,000 0.5641 -1.75%
2025-08-18 0 0.570 0.560 0.570 0.560 0.570 358,000 201,940 0.5641 0.570 0.560 0.570 0.560 0.570 358,000 0.5641 1.79%
2025-08-15 0 0.560 0.560 0.570 0.560 0.580 262,000 148,960 0.5685 0.560 0.560 0.570 0.560 0.580 262,000 0.5685 -1.75%
2025-08-14 0 0.570 0.570 0.580 0.560 0.580 490,000 278,440 0.5682 0.570 0.570 0.580 0.560 0.580 490,000 0.5682 1.79%
2025-08-13 0 0.560 0.560 0.570 0.540 0.580 6,244,000 3,508,460 0.5619 0.560 0.560 0.570 0.540 0.580 6,244,000 0.5619 -9.68%
2025-08-12 0 0.620 0.610 0.620 0.610 0.620 114,000 69,640 0.6109 0.620 0.610 0.620 0.610 0.620 114,000 0.6109 1.64%
2025-08-11 0 0.610 0.600 0.610 0.600 0.610 414,000 252,240 0.6093 0.610 0.600 0.610 0.600 0.610 414,000 0.6093 0.00%
2025-08-08 0 0.610 0.600 0.610 0.600 0.610 108,000 65,380 0.6054 0.610 0.600 0.610 0.600 0.610 108,000 0.6054 0.00%
2025-08-07 0 0.610 0.600 0.610 0.600 0.610 90,000 54,700 0.6078 0.610 0.600 0.610 0.600 0.610 90,000 0.6078 1.67%
2025-08-06 0 0.600 0.590 0.600 0.590 0.600 306,000 183,040 0.5982 0.600 0.590 0.600 0.590 0.600 306,000 0.5982 0.00%
2025-08-05 0 0.600 0.590 0.600 0.590 0.610 236,000 139,840 0.5925 0.600 0.590 0.600 0.590 0.610 236,000 0.5925 0.00%
2025-08-04 0 0.600 0.590 0.600 0.600 0.610 898,000 540,540 0.6019 0.600 0.590 0.600 0.600 0.610 898,000 0.6019 -1.64%
2025-08-01 0 0.610 0.610 0.620 0.610 0.620 130,000 79,600 0.6123 0.610 0.610 0.620 0.610 0.620 130,000 0.6123 -1.61%
2025-07-31 0 0.620 0.610 0.620 0.610 0.620 570,000 351,000 0.6158 0.620 0.610 0.620 0.610 0.620 570,000 0.6158 0.00%
2025-07-30 0 0.620 0.620 0.630 0.620 0.630 498,000 309,260 0.6210 0.620 0.620 0.630 0.620 0.630 498,000 0.6210 -1.59%
2025-07-29 0 0.630 0.620 0.630 0.620 0.630 178,000 112,100 0.6298 0.630 0.620 0.630 0.620 0.630 178,000 0.6298 -1.56%
2025-07-28 0 0.640 0.630 0.640 0.620 0.640 246,000 153,820 0.6253 0.640 0.630 0.640 0.620 0.640 246,000 0.6253 1.59%
2025-07-25 0 0.630 0.620 0.630 0.620 0.640 1,002,000 633,380 0.6321 0.630 0.620 0.630 0.620 0.640 1,002,000 0.6321 -1.56%
2025-07-24 0 0.640 0.630 0.640 0.630 0.650 1,434,000 912,580 0.6364 0.640 0.630 0.640 0.630 0.650 1,434,000 0.6364 3.23%
2025-07-23 0 0.620 0.620 0.630 0.620 0.630 478,000 300,020 0.6277 0.620 0.620 0.630 0.620 0.630 478,000 0.6277 -1.59%
2025-07-22 0 0.630 0.620 0.630 0.620 0.630 176,000 109,880 0.6243 0.630 0.620 0.630 0.620 0.630 176,000 0.6243 0.00%
2025-07-21 0 0.630 0.620 0.630 0.620 0.630 76,000 47,800 0.6289 0.630 0.620 0.630 0.620 0.630 76,000 0.6289 0.00%
2025-07-18 0 0.630 0.620 0.630 0.620 0.640 406,000 256,180 0.6310 0.630 0.620 0.630 0.620 0.640 406,000 0.6310 0.00%
2025-07-17 0 0.630 0.620 0.630 0.610 0.640 514,000 324,500 0.6313 0.630 0.620 0.630 0.610 0.640 514,000 0.6313 -1.56%
2025-07-16 0 0.640 0.630 0.640 0.630 0.640 382,000 241,580 0.6324 0.640 0.630 0.640 0.630 0.640 382,000 0.6324 1.59%
2025-07-15 0 0.630 0.630 0.640 0.630 0.640 286,000 180,820 0.6322 0.630 0.630 0.640 0.630 0.640 286,000 0.6322 0.00%
2025-07-14 0 0.630 0.630 0.640 0.630 0.630 110,000 69,440 0.6313 0.630 0.630 0.640 0.630 0.630 110,000 0.6313 -1.56%
2025-07-11 0 0.640 0.620 0.640 0.630 0.640 1,094,000 690,420 0.6311 0.640 0.620 0.640 0.630 0.640 1,094,000 0.6311 3.23%
2025-07-10 0 0.620 0.610 0.630 0.600 0.630 690,000 424,020 0.6145 0.620 0.610 0.630 0.600 0.630 690,000 0.6145 0.00%
2025-07-09 0 0.620 0.610 0.620 0.610 0.630 284,000 174,820 0.6156 0.620 0.610 0.620 0.610 0.630 284,000 0.6156 -1.59%
2025-07-08 0 0.630 0.610 0.630 0.610 0.630 990,000 607,040 0.6132 0.630 0.610 0.630 0.610 0.630 990,000 0.6132 0.00%
2025-07-07 0 0.630 0.620 0.630 0.620 0.650 494,000 317,220 0.6421 0.630 0.620 0.630 0.620 0.650 494,000 0.6421 0.00%
2025-07-04 0 0.630 0.630 0.640 0.620 0.640 818,000 514,080 0.6285 0.630 0.630 0.640 0.620 0.640 818,000 0.6285 1.61%
2025-07-03 0 0.620 0.620 0.630 0.620 0.630 598,000 373,060 0.6238 0.620 0.620 0.630 0.620 0.630 598,000 0.6238 -1.59%
2025-07-02 0 0.630 0.620 0.630 0.620 0.630 278,000 174,300 0.6270 0.630 0.620 0.630 0.620 0.630 278,000 0.6270 1.61%
2025-06-30 0 0.620 0.620 0.630 0.590 0.630 1,176,000 725,680 0.6171 0.620 0.620 0.630 0.590 0.630 1,176,000 0.6171 5.08%
2025-06-27 0 0.590 0.590 0.600 0.590 0.620 960,000 579,080 0.6032 0.590 0.590 0.600 0.590 0.620 960,000 0.6032 -3.28%
2025-06-26 0 0.610 0.600 0.610 0.570 0.680 5,546,000 3,453,300 0.6227 0.610 0.600 0.610 0.570 0.680 5,546,000 0.6227 3.39%
2025-06-25 0 0.590 0.580 0.590 0.580 0.590 76,000 44,660 0.5876 0.590 0.580 0.590 0.580 0.590 76,000 0.5876 -1.67%
2025-06-24 0 0.600 0.570 0.600 0.590 0.600 34,000 20,120 0.5918 0.600 0.570 0.600 0.590 0.600 34,000 0.5918 1.69%
2025-06-23 0 0.590 0.570 0.590 0.570 0.590 88,000 51,380 0.5839 0.590 0.570 0.590 0.570 0.590 88,000 0.5839 1.72%
2025-06-20 0 0.580 0.570 0.580 0.570 0.590 134,000 78,380 0.5849 0.580 0.570 0.580 0.570 0.590 134,000 0.5849 3.57%
2025-06-19 0 0.560 0.550 0.570 0.540 0.580 1,350,000 744,420 0.5514 0.560 0.550 0.570 0.540 0.580 1,350,000 0.5514 -1.75%
2025-06-18 0 0.570 0.570 0.590 0.570 0.570 72,000 41,040 0.5700 0.570 0.570 0.590 0.570 0.570 72,000 0.5700 -5.00%
2025-06-17 0 0.600 0.590 0.600 0.580 0.600 200,000 117,080 0.5854 0.600 0.590 0.600 0.580 0.600 200,000 0.5854 1.69%
2025-06-16 0 0.590 0.570 0.590 0.590 0.590 58,000 34,220 0.5900 0.590 0.570 0.590 0.590 0.590 58,000 0.5900 0.00%
2025-06-13 0 0.590 0.580 0.590 0.580 0.600 238,000 140,420 0.5900 0.590 0.580 0.590 0.580 0.600 238,000 0.5900 -1.67%
2025-06-12 0 0.600 0.590 0.600 0.590 0.600 110,000 65,100 0.5918 0.600 0.590 0.600 0.590 0.600 110,000 0.5918 0.00%
2025-06-11 0 0.600 0.590 0.600 0.590 0.600 354,000 209,040 0.5905 0.600 0.590 0.600 0.590 0.600 354,000 0.5905 0.00%
2025-06-10 0 0.600 0.590 0.600 0.590 0.610 364,000 215,600 0.5923 0.600 0.590 0.600 0.590 0.610 364,000 0.5923 0.00%
2025-06-09 0 0.600 0.590 0.610 0.590 0.610 434,000 259,760 0.5985 0.600 0.590 0.610 0.590 0.610 434,000 0.5985 1.69%
2025-06-06 0 0.590 0.580 0.590 0.580 0.590 110,000 64,140 0.5831 0.590 0.580 0.590 0.580 0.590 110,000 0.5831 0.00%
2025-06-05 0 0.590 0.590 0.600 0.570 0.610 526,000 307,140 0.5839 0.590 0.590 0.600 0.570 0.610 526,000 0.5839 1.72%
2025-06-04 0 0.580 0.570 0.590 0.570 0.590 72,000 41,300 0.5736 0.580 0.570 0.590 0.570 0.590 72,000 0.5736 0.00%
2025-06-03 0 0.580 0.570 0.590 0.570 0.580 150,000 86,960 0.5797 0.580 0.570 0.590 0.570 0.580 150,000 0.5797 1.75%
2025-06-02 0 0.570 0.560 0.570 0.560 0.570 276,000 155,320 0.5628 0.570 0.560 0.570 0.560 0.570 276,000 0.5628 -1.72%
2025-05-30 0 0.580 0.570 0.580 0.570 0.580 34,000 19,620 0.5771 0.580 0.570 0.580 0.570 0.580 34,000 0.5771 0.00%
2025-05-29 0 0.580 0.570 0.580 0.570 0.580 12,000 6,940 0.5783 0.580 0.570 0.580 0.570 0.580 12,000 0.5783 0.00%
2025-05-28 0 0.580 0.560 0.580 0.580 0.580 4,000 2,320 0.5800 0.580 0.560 0.580 0.580 0.580 4,000 0.5800 1.75%
2025-05-27 0 0.570 0.560 0.580 0.560 0.590 378,000 213,980 0.5661 0.570 0.560 0.580 0.560 0.590 378,000 0.5661 0.00%
2025-05-26 0 0.570 0.560 0.580 0.570 0.590 194,000 112,460 0.5797 0.570 0.560 0.580 0.570 0.590 194,000 0.5797 0.00%
2025-05-23 0 0.570 0.570 0.580 0.560 0.590 162,000 92,100 0.5685 0.570 0.570 0.580 0.560 0.590 162,000 0.5685 -1.72%
2025-05-22 0 0.580 0.570 0.580 0.580 0.580 114,000 66,160 0.5804 0.580 0.570 0.580 0.580 0.580 114,000 0.5804 0.00%
2025-05-21 0 0.580 0.570 0.580 0.580 0.600 282,000 164,320 0.5827 0.580 0.570 0.580 0.580 0.600 282,000 0.5827 -1.69%
2025-05-20 0 0.590 0.580 0.590 0.590 0.600 66,000 38,980 0.5906 0.590 0.580 0.590 0.590 0.600 66,000 0.5906 0.00%
2025-05-19 0 0.590 0.570 0.590 - - 2,000 1,180 0.5900 0.590 0.570 0.590 - - 2,000 0.5900 0.00%
2025-05-16 0 0.590 0.580 0.590 0.570 0.590 214,000 122,660 0.5732 0.590 0.580 0.590 0.570 0.590 214,000 0.5732 1.72%
2025-05-15 0 0.580 0.570 0.580 0.550 0.600 734,000 416,400 0.5673 0.580 0.570 0.580 0.550 0.600 734,000 0.5673 -1.69%
2025-05-14 0 0.590 0.560 0.590 0.570 0.590 1,104,000 642,980 0.5824 0.590 0.560 0.590 0.570 0.590 1,104,000 0.5824 3.51%
2025-05-13 0 0.570 0.560 0.570 0.560 0.570 232,000 131,700 0.5677 0.570 0.560 0.570 0.560 0.570 232,000 0.5677 1.79%
2025-05-12 0 0.560 0.560 0.570 0.550 0.580 976,000 548,160 0.5616 0.560 0.560 0.570 0.550 0.580 976,000 0.5616 1.82%
2025-05-09 0 0.550 0.550 0.560 0.550 0.560 136,000 75,900 0.5581 0.550 0.550 0.560 0.550 0.560 136,000 0.5581 -1.79%
2025-05-08 0 0.560 0.550 0.560 0.540 0.560 652,000 363,080 0.5569 0.560 0.550 0.560 0.540 0.560 652,000 0.5569 1.82%
2025-05-07 0 0.550 0.540 0.550 0.540 0.550 782,000 427,600 0.5468 0.550 0.540 0.550 0.540 0.550 782,000 0.5468 1.85%
2025-05-06 0 0.540 0.530 0.540 0.520 0.540 1,698,000 899,480 0.5297 0.540 0.530 0.540 0.520 0.540 1,698,000 0.5297 0.00%
2025-05-02 0 0.540 0.530 0.540 0.530 0.540 322,000 170,700 0.5301 0.540 0.530 0.540 0.530 0.540 322,000 0.5301 3.85%
2025-04-30 0 0.520 0.510 0.530 0.510 0.530 910,000 471,760 0.5184 0.520 0.510 0.530 0.510 0.530 910,000 0.5184 1.96%
2025-04-29 0 0.510 0.500 0.510 0.500 0.510 1,400,000 703,500 0.5025 0.510 0.500 0.510 0.500 0.510 1,400,000 0.5025 -1.92%
2025-04-28 0 0.520 0.500 0.520 0.500 0.520 576,000 293,420 0.5094 0.520 0.500 0.520 0.500 0.520 576,000 0.5094 0.00%
2025-04-25 0 0.520 0.510 0.520 0.500 0.520 224,000 114,260 0.5101 0.520 0.510 0.520 0.500 0.520 224,000 0.5101 1.96%
2025-04-24 0 0.510 0.500 0.510 0.500 0.530 1,206,000 610,640 0.5063 0.510 0.500 0.510 0.500 0.530 1,206,000 0.5063 -3.77%
2025-04-23 0 0.530 0.520 0.530 0.520 0.540 24,000 12,600 0.5250 0.530 0.520 0.530 0.520 0.540 24,000 0.5250 0.00%
2025-04-22 0 0.530 0.510 0.530 0.510 0.530 106,000 55,100 0.5198 0.530 0.510 0.530 0.510 0.530 106,000 0.5198 1.92%
2025-04-17 0 0.520 0.510 0.520 0.510 0.530 664,000 342,000 0.5151 0.520 0.510 0.520 0.510 0.530 664,000 0.5151 -3.70%
2025-04-16 0 0.540 0.520 0.530 0.530 0.540 114,000 61,460 0.5391 0.540 0.520 0.530 0.530 0.540 114,000 0.5391 1.89%
2025-04-15 0 0.530 0.520 0.540 0.520 0.540 84,000 44,140 0.5255 0.530 0.520 0.540 0.520 0.540 84,000 0.5255 0.00%
2025-04-14 0 0.530 0.530 0.540 0.520 0.540 286,000 150,200 0.5252 0.530 0.530 0.540 0.520 0.540 286,000 0.5252 1.92%
2025-04-11 0 0.520 0.510 0.520 0.510 0.520 196,000 100,000 0.5102 0.520 0.510 0.520 0.510 0.520 196,000 0.5102 0.00%
2025-04-10 0 0.520 0.510 0.520 0.510 0.530 704,000 362,100 0.5143 0.520 0.510 0.520 0.510 0.530 704,000 0.5143 5.05%
2025-04-09 0 0.495 0.495 0.500 0.495 0.500 254,000 126,480 0.4980 0.495 0.495 0.500 0.495 0.500 254,000 0.4980 -1.00%
2025-04-08 0 0.500 0.490 0.500 0.485 0.510 558,000 279,020 0.5000 0.500 0.490 0.500 0.485 0.510 558,000 0.5000 0.00%
2025-04-07 0 0.500 0.500 0.520 0.480 0.550 1,344,000 691,980 0.5149 0.500 0.500 0.520 0.480 0.550 1,344,000 0.5149 -12.28%
2025-04-03 0 0.570 0.560 0.570 0.560 0.570 226,000 128,200 0.5673 0.570 0.560 0.570 0.560 0.570 226,000 0.5673 0.00%
2025-04-02 0 0.570 0.570 0.580 0.570 0.580 68,000 38,800 0.5706 0.570 0.570 0.580 0.570 0.580 68,000 0.5706 -1.72%
2025-04-01 0 0.580 0.570 0.580 0.570 0.590 790,000 454,460 0.5753 0.580 0.570 0.580 0.570 0.590 790,000 0.5753 -1.69%
2025-03-31 0 0.590 0.580 0.590 0.580 0.590 356,000 207,120 0.5818 0.590 0.580 0.590 0.580 0.590 356,000 0.5818 -3.28%
2025-03-28 0 0.610 0.600 0.610 0.610 0.610 18,000 10,980 0.6100 0.610 0.600 0.610 0.610 0.610 18,000 0.6100 0.00%
2025-03-27 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2025-03-26 0 0.610 0.600 0.610 0.600 0.610 90,000 54,060 0.6007 0.610 0.600 0.610 0.600 0.610 90,000 0.6007 1.67%
2025-03-25 0 0.600 0.580 0.600 0.590 0.600 164,000 97,040 0.5917 0.600 0.580 0.600 0.590 0.600 164,000 0.5917 0.00%
2025-03-24 0 0.600 0.590 0.600 0.590 0.600 22,000 13,100 0.5955 0.600 0.590 0.600 0.590 0.600 22,000 0.5955 0.00%
2025-03-21 0 0.600 0.590 0.600 0.590 0.600 210,000 124,620 0.5934 0.600 0.590 0.600 0.590 0.600 210,000 0.5934 1.69%
2025-03-20 0 0.590 0.590 0.610 0.590 0.610 152,000 90,820 0.5975 0.590 0.590 0.610 0.590 0.610 152,000 0.5975 -3.28%
2025-03-19 0 0.610 0.590 0.610 0.590 0.610 284,000 170,540 0.6005 0.610 0.590 0.610 0.590 0.610 284,000 0.6005 0.00%
2025-03-18 0 0.610 0.600 0.610 0.600 0.610 416,000 252,380 0.6067 0.610 0.600 0.610 0.600 0.610 416,000 0.6067 1.67%
2025-03-17 0 0.600 0.590 0.600 0.590 0.610 74,000 44,380 0.5997 0.600 0.590 0.600 0.590 0.610 74,000 0.5997 0.00%
2025-03-14 0 0.600 0.590 0.610 0.590 0.610 874,000 526,320 0.6022 0.600 0.590 0.610 0.590 0.610 874,000 0.6022 1.69%
2025-03-13 0 0.590 0.580 0.590 0.590 0.590 176,000 103,840 0.5900 0.590 0.580 0.590 0.590 0.590 176,000 0.5900 1.72%
2025-03-12 0 0.580 0.580 0.600 0.580 0.590 188,000 110,060 0.5854 0.580 0.580 0.600 0.580 0.590 188,000 0.5854 -3.33%
2025-03-11 0 0.600 0.580 0.600 0.580 0.600 454,000 266,920 0.5879 0.600 0.580 0.600 0.580 0.600 454,000 0.5879 0.00%
2025-03-10 0 0.600 0.590 0.600 0.590 0.600 72,000 42,560 0.5911 0.600 0.590 0.600 0.590 0.600 72,000 0.5911 0.00%
2025-03-07 0 0.600 0.590 0.600 0.590 0.600 414,000 247,020 0.5967 0.600 0.590 0.600 0.590 0.600 414,000 0.5967 0.00%
2025-03-06 0 0.600 0.580 0.600 0.580 0.600 54,000 31,820 0.5893 0.600 0.580 0.600 0.580 0.600 54,000 0.5893 0.00%
2025-03-05 0 0.600 0.580 0.600 0.580 0.600 226,000 132,800 0.5876 0.600 0.580 0.600 0.580 0.600 226,000 0.5876 0.00%
2025-03-04 0 0.600 0.590 0.600 0.590 0.600 74,000 43,740 0.5911 0.600 0.590 0.600 0.590 0.600 74,000 0.5911 0.00%
2025-03-03 0 0.600 0.590 0.600 0.590 0.600 264,000 158,420 0.6001 0.600 0.590 0.600 0.590 0.600 264,000 0.6001 -1.64%
2025-02-28 0 0.610 0.590 0.610 0.590 0.610 332,000 197,580 0.5951 0.610 0.590 0.610 0.590 0.610 332,000 0.5951 1.67%
2025-02-27 0 0.600 0.590 0.600 0.590 0.600 178,000 106,340 0.5974 0.600 0.590 0.600 0.590 0.600 178,000 0.5974 0.00%
2025-02-26 0 0.600 0.590 0.600 0.590 0.600 66,000 39,300 0.5955 0.600 0.590 0.600 0.590 0.600 66,000 0.5955 0.00%
2025-02-25 0 0.600 0.590 0.600 0.590 0.600 286,000 168,860 0.5904 0.600 0.590 0.600 0.590 0.600 286,000 0.5904 1.69%
2025-02-24 0 0.590 0.590 0.600 0.590 0.610 764,000 457,880 0.5993 0.590 0.590 0.600 0.590 0.610 764,000 0.5993 -1.67%
2025-02-21 0 0.600 0.590 0.600 0.590 0.600 1,004,000 597,540 0.5952 0.600 0.590 0.600 0.590 0.600 1,004,000 0.5952 3.45%
2025-02-20 0 0.580 0.580 0.590 0.580 0.600 478,000 280,120 0.5860 0.580 0.580 0.590 0.580 0.600 478,000 0.5860 -1.69%
2025-02-19 0 0.590 0.590 0.600 0.590 0.600 62,000 36,800 0.5935 0.590 0.590 0.600 0.590 0.600 62,000 0.5935 -1.67%
2025-02-18 0 0.600 0.590 0.600 0.590 0.600 244,000 145,720 0.5972 0.600 0.590 0.600 0.590 0.600 244,000 0.5972 0.00%
2025-02-17 0 0.600 0.590 0.600 0.590 0.600 454,000 271,340 0.5977 0.600 0.590 0.600 0.590 0.600 454,000 0.5977 0.00%
2025-02-14 0 0.600 0.600 0.610 0.580 0.600 416,000 247,440 0.5948 0.600 0.600 0.610 0.580 0.600 416,000 0.5948 -1.64%
2025-02-13 0 0.610 0.600 0.620 0.600 0.620 780,000 468,240 0.6003 0.610 0.600 0.620 0.600 0.620 780,000 0.6003 0.00%
2025-02-12 0 0.610 0.590 0.610 0.600 0.610 428,000 256,940 0.6003 0.610 0.590 0.610 0.600 0.610 428,000 0.6003 1.67%
2025-02-11 0 0.600 0.600 0.610 0.600 0.620 288,000 173,460 0.6023 0.600 0.600 0.610 0.600 0.620 288,000 0.6023 -3.23%
2025-02-10 0 0.620 0.600 0.620 0.590 0.620 348,000 208,960 0.6005 0.620 0.600 0.620 0.590 0.620 348,000 0.6005 1.64%
2025-02-07 0 0.610 0.600 0.610 0.600 0.620 302,000 184,180 0.6099 0.610 0.600 0.610 0.600 0.620 302,000 0.6099 -3.17%
2025-02-06 0 0.630 0.620 0.630 0.620 0.640 654,000 414,100 0.6332 0.630 0.620 0.630 0.620 0.640 654,000 0.6332 0.00%
2025-02-05 0 0.630 0.620 0.630 0.610 0.640 186,000 115,960 0.6234 0.630 0.620 0.630 0.610 0.640 186,000 0.6234 -0.00%
2025-02-04 0 0.690 0.690 0.700 0.680 0.690 882,000 606,460 0.6876 0.630 0.630 0.639 0.621 0.630 966,000 0.6278 1.47%
2025-02-03 0 0.680 0.680 0.690 0.670 0.690 1,064,000 723,920 0.6804 0.621 0.621 0.630 0.612 0.630 1,165,333 0.6212 -1.45%
2025-01-28 0 0.690 0.680 0.690 0.680 0.690 236,000 161,020 0.6823 0.630 0.621 0.630 0.621 0.630 258,476 0.6230 0.00%
2025-01-27 0 0.690 0.680 0.690 0.670 0.700 770,000 528,960 0.6870 0.630 0.621 0.630 0.612 0.639 843,333 0.6272 1.47%
2025-01-24 0 0.680 0.670 0.680 0.670 0.680 276,000 186,960 0.6774 0.621 0.612 0.621 0.612 0.621 302,286 0.6185 0.00%
2025-01-23 0 0.680 0.670 0.680 0.660 0.690 696,000 469,320 0.6743 0.621 0.612 0.621 0.603 0.630 762,286 0.6157 -1.45%
2025-01-22 0 0.690 0.670 0.690 0.660 0.690 1,292,000 869,120 0.6727 0.630 0.612 0.630 0.603 0.630 1,415,048 0.6142 4.55%
2025-01-21 0 0.660 0.650 0.660 0.650 0.700 2,764,000 1,835,100 0.6639 0.603 0.593 0.603 0.593 0.639 3,027,238 0.6062 -7.04%
2025-01-20 0 0.710 0.700 0.710 0.700 0.730 1,124,000 799,840 0.7116 0.648 0.639 0.648 0.639 0.667 1,231,048 0.6497 1.43%
2025-01-17 0 0.700 0.700 0.710 0.700 0.710 656,000 465,460 0.7095 0.639 0.639 0.648 0.639 0.648 718,476 0.6478 -1.41%
2025-01-16 0 0.710 0.700 0.710 0.690 0.710 548,000 384,340 0.7014 0.648 0.639 0.648 0.630 0.648 600,190 0.6404 1.43%
2025-01-15 0 0.700 0.690 0.700 0.680 0.700 435,800 300,472 0.6895 0.639 0.630 0.639 0.621 0.639 477,305 0.6295 1.45%
2025-01-14 0 0.690 0.690 0.700 0.680 0.700 208,000 143,360 0.6892 0.630 0.630 0.639 0.621 0.639 227,810 0.6293 -1.43%
2025-01-13 0 0.700 0.690 0.700 0.680 0.700 394,200 272,510 0.6913 0.639 0.630 0.639 0.621 0.639 431,743 0.6312 2.94%
2025-01-10 0 0.680 0.680 0.690 0.670 0.700 860,000 586,580 0.6821 0.621 0.621 0.630 0.612 0.639 941,905 0.6228 -2.86%
2025-01-09 0 0.700 0.690 0.700 0.630 0.710 4,614,200 3,126,080 0.6775 0.639 0.630 0.639 0.575 0.648 5,053,648 0.6186 16.67%
2025-01-08 0 0.600 0.600 0.610 0.600 0.610 84,000 50,920 0.6062 0.548 0.548 0.557 0.548 0.557 92,000 0.5535 -1.64%
2025-01-07 0 0.610 0.600 0.610 0.610 0.620 152,000 93,620 0.6159 0.557 0.548 0.557 0.557 0.566 166,476 0.5624 0.00%
2025-01-06 0 0.610 0.610 0.620 0.610 0.630 276,000 168,800 0.6116 0.557 0.557 0.566 0.557 0.575 302,286 0.5584 1.67%
2025-01-03 0 0.600 0.600 0.610 0.600 0.610 82,000 49,840 0.6078 0.548 0.548 0.557 0.548 0.557 89,810 0.5550 -1.64%
2025-01-02 0 0.610 0.610 0.620 0.600 0.610 84,000 51,140 0.6088 0.557 0.557 0.566 0.548 0.557 92,000 0.5559 -1.61%
2024-12-31 0 0.620 0.610 0.620 0.630 0.630 2,000 1,260 0.6300 0.566 0.557 0.566 0.575 0.575 2,190 0.5752 0.00%
2024-12-30 0 0.620 0.610 0.630 0.600 0.630 202,000 126,160 0.6246 0.566 0.557 0.575 0.548 0.575 221,238 0.5702 0.00%
2024-12-27 0 0.620 0.610 0.620 0.590 0.620 670,000 403,060 0.6016 0.566 0.557 0.566 0.539 0.566 733,810 0.5493 3.33%
2024-12-24 0 0.600 0.590 0.600 - - 0 0 - 0.548 0.539 0.548 - - 0 - 0.00%
2024-12-23 0 0.600 0.590 0.600 0.590 0.600 86,000 51,340 0.5970 0.548 0.539 0.548 0.539 0.548 94,190 0.5451 0.00%
2024-12-20 0 0.600 0.590 0.600 0.590 0.600 4,000 2,380 0.5950 0.548 0.539 0.548 0.539 0.548 4,381 0.5433 0.00%
2024-12-19 0 0.600 0.590 0.600 0.600 0.600 14,000 8,400 0.6000 0.548 0.539 0.548 0.548 0.548 15,333 0.5478 0.00%
2024-12-18 0 0.600 0.590 0.600 0.590 0.600 208,000 124,080 0.5965 0.548 0.539 0.548 0.539 0.548 227,810 0.5447 -1.64%
2024-12-17 0 0.610 0.600 0.610 0.600 0.610 22,000 13,220 0.6009 0.557 0.548 0.557 0.548 0.557 24,095 0.5487 0.00%
2024-12-16 0 0.610 0.600 0.610 0.610 0.610 32,000 19,520 0.6100 0.557 0.548 0.557 0.557 0.557 35,048 0.5570 0.00%
2024-12-13 0 0.610 0.600 0.610 0.590 0.610 326,000 195,580 0.5999 0.557 0.548 0.557 0.539 0.557 357,048 0.5478 1.67%
2024-12-12 0 0.600 0.600 0.610 0.600 0.610 110,000 66,100 0.6009 0.548 0.548 0.557 0.548 0.557 120,476 0.5487 -1.64%
2024-12-11 0 0.610 0.600 0.610 0.600 0.610 62,000 37,240 0.6006 0.557 0.548 0.557 0.548 0.557 67,905 0.5484 0.00%
2024-12-10 0 0.610 0.600 0.610 0.600 0.610 500,000 300,540 0.6011 0.557 0.548 0.557 0.548 0.557 547,619 0.5488 1.67%
2024-12-09 0 0.600 0.600 0.610 0.590 0.600 86,000 51,580 0.5998 0.548 0.548 0.557 0.539 0.548 94,190 0.5476 0.00%
2024-12-06 0 0.600 0.600 0.610 0.600 0.610 508,000 304,980 0.6004 0.548 0.548 0.557 0.548 0.557 556,381 0.5481 0.00%
2024-12-05 0 0.600 0.590 0.600 0.590 0.600 36,000 21,440 0.5956 0.548 0.539 0.548 0.539 0.548 39,429 0.5438 0.00%
2024-12-04 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.548 0.539 0.548 0.548 0.548 2,190 0.5478 1.69%
2024-12-03 0 0.590 0.590 0.600 0.590 0.600 38,000 22,620 0.5953 0.539 0.539 0.548 0.539 0.548 41,619 0.5435 -1.67%
2024-12-02 0 0.600 0.590 0.600 0.590 0.600 106,000 63,580 0.5998 0.548 0.539 0.548 0.539 0.548 116,095 0.5477 0.00%
2024-11-29 0 0.600 0.590 0.600 0.590 0.610 494,000 293,260 0.5936 0.548 0.539 0.548 0.539 0.557 541,048 0.5420 0.00%
2024-11-28 0 0.600 0.590 0.600 0.590 0.600 54,000 32,380 0.5996 0.548 0.539 0.548 0.539 0.548 59,143 0.5475 -1.64%
2024-11-27 0 0.610 0.590 0.610 0.590 0.620 662,000 398,940 0.6026 0.557 0.539 0.557 0.539 0.566 725,048 0.5502 1.67%
2024-11-26 0 0.600 0.590 0.600 0.590 0.600 20,000 11,960 0.5980 0.548 0.539 0.548 0.539 0.548 21,905 0.5460 0.00%
2024-11-25 0 0.600 0.590 0.610 0.600 0.600 50,000 30,000 0.6000 0.548 0.539 0.557 0.548 0.548 54,762 0.5478 -1.64%
2024-11-22 0 0.610 0.590 0.620 0.590 0.620 116,000 69,040 0.5952 0.557 0.539 0.566 0.539 0.566 127,048 0.5434 1.67%
2024-11-21 0 0.600 0.590 0.600 0.600 0.600 216,000 129,920 0.6015 0.548 0.539 0.548 0.548 0.548 236,571 0.5492 -1.64%
2024-11-20 0 0.610 0.600 0.610 0.600 0.610 10,000 6,080 0.6080 0.557 0.548 0.557 0.548 0.557 10,952 0.5551 0.00%
2024-11-19 0 0.610 0.600 0.610 0.600 0.620 58,000 35,320 0.6090 0.557 0.548 0.557 0.548 0.566 63,524 0.5560 0.00%
2024-11-18 0 0.610 0.600 0.610 0.610 0.630 468,000 289,360 0.6183 0.557 0.548 0.557 0.557 0.575 512,571 0.5645 0.00%
2024-11-15 0 0.610 0.600 0.610 0.590 0.610 296,000 179,040 0.6049 0.557 0.548 0.557 0.539 0.557 324,190 0.5523 1.67%
2024-11-14 0 0.600 0.590 0.600 0.580 0.610 1,488,000 890,820 0.5987 0.548 0.539 0.548 0.530 0.557 1,629,714 0.5466 1.69%
2024-11-13 0 0.590 0.580 0.590 0.590 0.590 34,000 20,060 0.5900 0.539 0.530 0.539 0.539 0.539 37,238 0.5387 1.72%
2024-11-12 0 0.580 0.580 0.590 0.580 0.600 48,000 28,020 0.5838 0.530 0.530 0.539 0.530 0.548 52,571 0.5330 -1.69%
2024-11-11 0 0.590 0.590 0.600 0.570 0.590 90,000 52,660 0.5851 0.539 0.539 0.548 0.520 0.539 98,571 0.5342 0.00%
2024-11-08 0 0.590 0.580 0.590 0.580 0.590 66,000 38,600 0.5848 0.539 0.530 0.539 0.530 0.539 72,286 0.5340 0.00%
2024-11-07 0 0.590 0.570 0.590 0.570 0.590 192,000 110,620 0.5761 0.539 0.520 0.539 0.520 0.539 210,286 0.5260 1.72%
2024-11-06 0 0.580 0.580 0.590 0.570 0.590 36,000 21,040 0.5844 0.530 0.530 0.539 0.520 0.539 39,429 0.5336 0.00%
2024-11-05 0 0.580 0.580 0.590 0.570 0.590 150,000 86,260 0.5751 0.530 0.530 0.539 0.520 0.539 164,286 0.5251 -1.69%
2024-11-04 0 0.590 0.580 0.590 0.580 0.600 100,000 58,660 0.5866 0.539 0.530 0.539 0.530 0.548 109,524 0.5356 -1.67%
2024-11-01 0 0.600 0.580 0.600 0.580 0.600 52,000 30,520 0.5869 0.548 0.530 0.548 0.530 0.548 56,952 0.5359 1.69%
2024-10-31 0 0.590 0.570 0.600 0.590 0.590 4,000 2,360 0.5900 0.539 0.520 0.548 0.539 0.539 4,381 0.5387 0.00%
2024-10-30 0 0.590 0.580 0.600 0.570 0.600 154,000 88,400 0.5740 0.539 0.530 0.548 0.520 0.548 168,667 0.5241 0.00%
2024-10-29 0 0.590 0.570 0.600 0.570 0.590 42,000 24,660 0.5871 0.539 0.520 0.548 0.520 0.539 46,000 0.5361 0.00%
2024-10-28 0 0.590 0.580 0.590 0.570 0.590 52,000 30,320 0.5831 0.539 0.530 0.539 0.520 0.539 56,952 0.5324 0.00%
2024-10-25 0 0.590 0.580 0.590 0.580 0.590 116,000 67,380 0.5809 0.539 0.530 0.539 0.530 0.539 127,048 0.5304 3.51%
2024-10-24 0 0.570 0.570 0.600 0.570 0.600 46,000 26,560 0.5774 0.520 0.520 0.548 0.520 0.548 50,381 0.5272 -3.39%
2024-10-23 0 0.590 0.580 0.600 0.580 0.590 128,000 75,340 0.5886 0.539 0.530 0.548 0.530 0.539 140,190 0.5374 0.00%
2024-10-22 0 0.590 0.590 0.600 0.570 0.590 124,000 72,120 0.5816 0.539 0.539 0.548 0.520 0.539 135,810 0.5310 0.00%
2024-10-21 0 0.590 0.570 0.590 0.570 0.590 262,000 152,380 0.5816 0.539 0.520 0.539 0.520 0.539 286,952 0.5310 -1.67%
2024-10-18 0 0.600 0.590 0.600 0.590 0.600 38,000 22,760 0.5989 0.548 0.539 0.548 0.539 0.548 41,619 0.5469 3.45%
2024-10-17 0 0.580 0.580 0.590 0.580 0.600 54,000 31,940 0.5915 0.530 0.530 0.539 0.530 0.548 59,143 0.5400 -3.33%
2024-10-16 0 0.600 0.580 0.600 0.580 0.600 56,000 33,320 0.5950 0.548 0.530 0.548 0.530 0.548 61,333 0.5433 0.00%
2024-10-15 0 0.600 0.580 0.600 0.580 0.600 108,000 63,500 0.5880 0.548 0.530 0.548 0.530 0.548 118,286 0.5368 1.69%
2024-10-14 0 0.590 0.580 0.590 0.590 0.590 60,000 35,400 0.5900 0.539 0.530 0.539 0.539 0.539 65,714 0.5387 0.00%
2024-10-10 0 0.590 0.590 0.600 0.590 0.610 478,000 285,740 0.5978 0.539 0.539 0.548 0.539 0.557 523,524 0.5458 0.00%
2024-10-09 0 0.590 0.580 0.600 0.590 0.590 226,000 133,340 0.5900 0.539 0.530 0.548 0.539 0.539 247,524 0.5387 0.00%
2024-10-08 0 0.590 0.590 0.600 0.590 0.640 858,000 525,820 0.6128 0.539 0.539 0.548 0.539 0.584 939,714 0.5596 -4.84%
2024-10-07 0 0.620 0.610 0.620 0.590 0.620 1,818,000 1,092,160 0.6007 0.566 0.557 0.566 0.539 0.566 1,991,143 0.5485 5.08%
2024-10-04 0 0.590 0.590 0.600 0.580 0.590 416,000 243,060 0.5843 0.539 0.539 0.548 0.530 0.539 455,619 0.5335 0.00%
2024-10-03 0 0.590 0.580 0.590 0.570 0.590 514,000 296,980 0.5778 0.539 0.530 0.539 0.520 0.539 562,952 0.5275 1.72%
2024-10-02 0 0.580 0.580 0.590 0.570 0.610 1,758,000 1,036,480 0.5896 0.530 0.530 0.539 0.520 0.557 1,925,429 0.5383 -3.33%
2024-09-30 0 0.600 0.590 0.600 0.580 0.610 1,022,000 606,160 0.5931 0.548 0.539 0.548 0.530 0.557 1,119,333 0.5415 1.69%
2024-09-27 0 0.590 0.580 0.590 0.570 0.590 344,000 198,580 0.5773 0.539 0.530 0.539 0.520 0.539 376,762 0.5271 1.72%
2024-09-26 0 0.580 0.570 0.580 0.560 0.580 142,000 81,000 0.5704 0.530 0.520 0.530 0.511 0.530 155,524 0.5208 0.00%
2024-09-25 0 0.580 0.560 0.580 0.560 0.600 140,000 80,760 0.5769 0.530 0.511 0.530 0.511 0.548 153,333 0.5267 0.00%
2024-09-24 0 0.580 0.560 0.580 0.570 0.590 254,000 148,600 0.5850 0.530 0.511 0.530 0.520 0.539 278,190 0.5342 1.75%
2024-09-23 0 0.570 0.550 0.570 0.570 0.580 110,000 63,720 0.5793 0.520 0.502 0.520 0.520 0.530 120,476 0.5289 -1.72%
2024-09-20 0 0.580 0.560 0.580 0.570 0.590 96,000 55,500 0.5781 0.530 0.511 0.530 0.520 0.539 105,143 0.5279 0.00%
2024-09-19 0 0.580 0.570 0.580 0.580 0.580 12,000 6,960 0.5800 0.530 0.520 0.530 0.530 0.530 13,143 0.5296 5.45%
2024-09-17 0 0.550 0.550 0.580 0.550 0.580 134,000 75,320 0.5621 0.502 0.502 0.530 0.502 0.530 146,762 0.5132 -5.17%
2024-09-16 0 0.580 0.550 0.580 - - 0 0 - 0.530 0.502 0.530 - - 0 - 0.00%
2024-09-13 0 0.580 0.540 0.580 0.560 0.580 30,000 17,260 0.5753 0.530 0.493 0.530 0.511 0.530 32,857 0.5253 5.45%
2024-09-12 0 0.550 0.550 0.560 0.550 0.560 216,000 120,940 0.5599 0.502 0.502 0.511 0.502 0.511 236,571 0.5112 -3.51%
2024-09-11 0 0.570 0.560 0.570 0.570 0.570 8,000 4,560 0.5700 0.520 0.511 0.520 0.520 0.520 8,762 0.5204 -1.72%
2024-09-10 0 0.580 0.560 0.580 0.560 0.580 92,000 52,740 0.5733 0.530 0.511 0.530 0.511 0.530 100,762 0.5234 3.57%
2024-09-09 0 0.560 0.550 0.560 0.520 0.580 614,000 341,380 0.5560 0.511 0.502 0.511 0.475 0.530 672,476 0.5076 -5.08%
2024-09-05 0 0.590 0.580 0.590 - - 10,000 5,900 0.5900 0.539 0.530 0.539 - - 10,952 0.5387 0.00%
2024-09-04 0 0.590 0.570 0.590 0.570 0.600 116,000 68,580 0.5912 0.539 0.520 0.539 0.520 0.548 127,048 0.5398 -1.67%
2024-09-03 0 0.600 0.570 0.600 - - 0 0 - 0.548 0.520 0.548 - - 0 - 0.00%
2024-09-02 0 0.600 0.570 0.600 - - 0 0 - 0.548 0.520 0.548 - - 0 - 0.00%
2024-08-30 0 0.600 0.580 0.600 0.580 0.610 538,000 320,120 0.5950 0.548 0.530 0.548 0.530 0.557 589,238 0.5433 5.26%
2024-08-29 0 0.570 0.560 0.580 0.560 0.580 268,000 151,920 0.5669 0.520 0.511 0.530 0.511 0.530 293,524 0.5176 -1.72%
2024-08-28 0 0.580 0.570 0.590 0.570 0.580 56,000 32,400 0.5786 0.530 0.520 0.539 0.520 0.530 61,333 0.5283 0.00%
2024-08-27 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 0.530 0.530 0.539 0.530 0.530 54,762 0.5296 -3.33%
2024-08-26 0 0.600 0.580 0.600 0.590 0.600 82,000 48,400 0.5902 0.548 0.530 0.548 0.539 0.548 89,810 0.5389 0.00%
2024-08-23 0 0.600 0.600 0.610 0.590 0.600 410,000 244,620 0.5966 0.548 0.548 0.557 0.539 0.548 449,048 0.5448 0.00%
2024-08-22 0 0.600 0.590 0.610 0.590 0.600 182,000 108,720 0.5974 0.548 0.539 0.557 0.539 0.548 199,333 0.5454 0.00%
2024-08-21 0 0.600 0.590 0.600 0.580 0.600 170,000 100,320 0.5901 0.548 0.539 0.548 0.530 0.548 186,190 0.5388 1.69%
2024-08-20 0 0.590 0.590 0.600 0.590 0.600 110,000 65,980 0.5998 0.539 0.539 0.548 0.539 0.548 120,476 0.5477 0.00%
2024-08-19 0 0.590 0.580 0.590 0.590 0.600 32,000 18,980 0.5931 0.539 0.530 0.539 0.539 0.548 35,048 0.5415 0.00%
2024-08-16 0 0.590 0.580 0.590 0.570 0.590 62,000 35,940 0.5797 0.539 0.530 0.539 0.520 0.539 67,905 0.5293 1.72%
2024-08-15 0 0.580 0.570 0.580 0.580 0.580 110,000 63,800 0.5800 0.530 0.520 0.530 0.530 0.530 120,476 0.5296 -1.69%
2024-08-14 0 0.590 0.570 0.590 0.570 0.600 52,000 30,340 0.5835 0.539 0.520 0.539 0.520 0.548 56,952 0.5327 1.72%
2024-08-13 0 0.580 0.570 0.580 0.560 0.590 372,000 213,800 0.5747 0.530 0.520 0.530 0.511 0.539 407,429 0.5248 -1.69%
2024-08-12 0 0.590 0.580 0.590 0.590 0.620 880,000 529,180 0.6013 0.539 0.530 0.539 0.539 0.566 963,810 0.5491 -1.67%
2024-08-09 0 0.600 0.580 0.600 0.590 0.600 72,000 43,000 0.5972 0.548 0.530 0.548 0.539 0.548 78,857 0.5453 0.00%
2024-08-08 0 0.600 0.580 0.600 0.580 0.600 100,000 59,400 0.5940 0.548 0.530 0.548 0.530 0.548 109,524 0.5423 3.45%
2024-08-07 0 0.580 0.570 0.590 0.580 0.600 358,000 209,980 0.5865 0.530 0.520 0.539 0.530 0.548 392,095 0.5355 -1.69%
2024-08-06 0 0.590 0.580 0.600 0.590 0.600 522,000 308,220 0.5905 0.539 0.530 0.548 0.539 0.548 571,714 0.5391 0.00%
2024-08-05 0 0.590 0.590 0.600 0.580 0.630 728,000 441,720 0.6068 0.539 0.539 0.548 0.530 0.575 797,333 0.5540 -7.81%
2024-08-02 0 0.640 0.620 0.640 0.630 0.640 10,000 6,320 0.6320 0.584 0.566 0.584 0.575 0.584 10,952 0.5770 0.00%
2024-08-01 0 0.640 0.620 0.640 - - 0 0 - 0.584 0.566 0.584 - - 0 - 0.00%
2024-07-31 0 0.640 0.620 0.640 0.630 0.640 12,000 7,580 0.6317 0.584 0.566 0.584 0.575 0.584 13,143 0.5767 0.00%
2024-07-30 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 0.584 0.566 0.584 0.584 0.584 21,905 0.5843 0.00%
2024-07-29 0 0.640 0.620 0.640 0.630 0.640 170,000 108,120 0.6360 0.584 0.566 0.584 0.575 0.584 186,190 0.5807 0.00%
2024-07-26 0 0.640 0.620 0.640 0.630 0.640 48,000 30,260 0.6304 0.584 0.566 0.584 0.575 0.584 52,571 0.5756 0.00%
2024-07-25 0 0.640 0.630 0.650 0.630 0.640 158,000 99,600 0.6304 0.584 0.575 0.593 0.575 0.584 173,048 0.5756 0.00%
2024-07-24 0 0.640 0.640 0.650 0.630 0.650 168,000 107,640 0.6407 0.584 0.584 0.593 0.575 0.593 184,000 0.5850 0.00%
2024-07-23 0 0.640 0.630 0.650 0.630 0.640 40,000 25,220 0.6305 0.584 0.575 0.593 0.575 0.584 43,810 0.5757 0.00%
2024-07-22 0 0.640 0.640 0.650 0.640 0.640 70,000 44,800 0.6400 0.584 0.584 0.593 0.584 0.584 76,667 0.5843 1.59%
2024-07-19 0 0.630 0.630 0.640 0.620 0.630 130,000 81,340 0.6257 0.575 0.575 0.584 0.566 0.575 142,381 0.5713 0.00%
2024-07-18 0 0.630 0.630 0.640 0.630 0.640 62,000 39,660 0.6397 0.575 0.575 0.584 0.575 0.584 67,905 0.5841 -3.08%
2024-07-17 0 0.650 0.630 0.650 0.650 0.650 2,000 1,300 0.6500 0.593 0.575 0.593 0.593 0.593 2,190 0.5935 1.56%
2024-07-16 0 0.640 0.640 0.650 - - 0 0 - 0.584 0.584 0.593 - - 0 - 1.59%
2024-07-15 0 0.630 0.630 0.650 0.630 0.650 48,000 31,120 0.6483 0.575 0.575 0.593 0.575 0.593 52,571 0.5920 0.00%
2024-07-12 0 0.630 0.630 0.640 0.630 0.640 92,000 58,480 0.6357 0.575 0.575 0.584 0.575 0.584 100,762 0.5804 -1.56%
2024-07-11 0 0.640 0.630 0.640 - - 0 0 - 0.584 0.575 0.584 - - 0 - 0.00%
2024-07-10 0 0.640 0.630 0.640 0.630 0.640 46,000 29,200 0.6348 0.584 0.575 0.584 0.575 0.584 50,381 0.5796 -1.54%
2024-07-09 0 0.650 0.630 0.650 0.630 0.650 186,000 117,520 0.6318 0.593 0.575 0.593 0.575 0.593 203,714 0.5769 1.56%
2024-07-08 0 0.640 0.630 0.640 0.640 0.650 144,000 92,260 0.6407 0.584 0.575 0.584 0.584 0.593 157,714 0.5850 0.00%
2024-07-05 0 0.640 0.640 0.650 0.640 0.650 52,000 33,680 0.6477 0.584 0.584 0.593 0.584 0.593 56,952 0.5914 0.00%
2024-07-04 0 0.640 0.630 0.640 0.640 0.650 260,000 166,420 0.6401 0.584 0.575 0.584 0.584 0.593 284,762 0.5844 -1.54%
2024-07-03 0 0.650 0.640 0.660 0.650 0.650 108,000 70,200 0.6500 0.593 0.584 0.603 0.593 0.593 118,286 0.5935 1.56%
2024-07-02 0 0.640 0.640 0.650 0.640 0.640 60,000 38,400 0.6400 0.584 0.584 0.593 0.584 0.584 65,714 0.5843 0.00%
2024-06-28 0 0.640 0.640 0.650 0.640 0.660 62,000 40,400 0.6516 0.584 0.584 0.593 0.584 0.603 67,905 0.5950 0.00%
2024-06-27 0 0.640 0.640 0.650 0.640 0.650 62,000 39,880 0.6432 0.584 0.584 0.593 0.584 0.593 67,905 0.5873 -1.54%
2024-06-26 0 0.650 0.650 0.660 0.640 0.650 6,000 3,860 0.6433 0.593 0.593 0.603 0.584 0.593 6,571 0.5874 -1.52%
2024-06-25 0 0.660 0.650 0.660 0.650 0.660 20,000 13,040 0.6520 0.603 0.593 0.603 0.593 0.603 21,905 0.5953 3.13%
2024-06-24 0 0.640 0.640 0.650 0.640 0.640 10,000 6,400 0.6400 0.584 0.584 0.593 0.584 0.584 10,952 0.5843 0.00%
2024-06-21 0 0.640 0.640 0.650 0.640 0.650 156,000 100,400 0.6436 0.584 0.584 0.593 0.584 0.593 170,857 0.5876 -1.54%
2024-06-20 0 0.650 0.640 0.660 0.640 0.660 52,000 33,540 0.6450 0.593 0.584 0.603 0.584 0.603 56,952 0.5889 1.56%
2024-06-19 0 0.640 0.630 0.650 0.640 0.650 74,000 47,460 0.6414 0.584 0.575 0.593 0.584 0.593 81,048 0.5856 0.00%
2024-06-18 0 0.640 0.630 0.640 0.640 0.650 144,000 92,260 0.6407 0.584 0.575 0.584 0.584 0.593 157,714 0.5850 -1.54%
2024-06-17 0 0.650 0.640 0.660 0.650 0.650 10,000 6,500 0.6500 0.593 0.584 0.603 0.593 0.593 10,952 0.5935 0.00%
2024-06-14 0 0.650 0.640 0.650 0.640 0.650 304,000 195,600 0.6434 0.593 0.584 0.593 0.584 0.593 332,952 0.5875 -1.52%
2024-06-13 0 0.660 0.640 0.660 0.640 0.660 180,000 116,620 0.6479 0.603 0.584 0.603 0.584 0.603 197,143 0.5916 0.00%
2024-06-12 0 0.660 0.650 0.660 0.650 0.660 204,000 132,640 0.6502 0.603 0.593 0.603 0.593 0.603 223,429 0.5937 0.00%
2024-06-11 0 0.660 0.650 0.660 0.650 0.670 320,000 210,980 0.6593 0.603 0.593 0.603 0.593 0.612 350,476 0.6020 0.00%
2024-06-07 0 0.660 0.660 0.680 0.660 0.670 278,000 184,780 0.6647 0.603 0.603 0.621 0.603 0.612 304,476 0.6069 -1.49%
2024-06-06 0 0.670 0.650 0.670 0.650 0.670 16,000 10,520 0.6575 0.612 0.593 0.612 0.593 0.612 17,524 0.6003 1.52%
2024-06-05 0 0.660 0.650 0.670 0.650 0.660 68,000 44,380 0.6526 0.603 0.593 0.612 0.593 0.603 74,476 0.5959 -1.49%
2024-06-04 0 0.670 0.660 0.670 0.660 0.670 32,000 21,140 0.6606 0.612 0.603 0.612 0.603 0.612 35,048 0.6032 1.52%
2024-06-03 0 0.660 0.660 0.670 0.660 0.660 222,000 146,520 0.6600 0.603 0.603 0.612 0.603 0.603 243,143 0.6026 -2.94%
2024-05-31 0 0.680 0.660 0.680 0.660 0.680 172,000 113,860 0.6620 0.621 0.603 0.621 0.603 0.621 188,381 0.6044 3.03%
2024-05-30 0 0.660 0.660 0.670 0.660 0.670 136,000 90,120 0.6626 0.603 0.603 0.612 0.603 0.612 148,952 0.6050 -2.94%
2024-05-29 0 0.680 0.660 0.680 0.670 0.680 174,000 116,900 0.6718 0.621 0.603 0.621 0.612 0.621 190,571 0.6134 0.00%
2024-05-28 0 0.680 0.670 0.680 0.660 0.680 76,000 50,820 0.6687 0.621 0.612 0.621 0.603 0.621 83,238 0.6105 0.00%
2024-05-27 0 0.680 0.670 0.680 0.670 0.680 148,000 99,180 0.6701 0.621 0.612 0.621 0.612 0.621 162,095 0.6119 0.00%
2024-05-24 0 0.680 0.670 0.680 0.670 0.690 70,000 47,360 0.6766 0.621 0.612 0.621 0.612 0.630 76,667 0.6177 1.49%
2024-05-23 0 0.670 0.670 0.680 0.670 0.680 346,000 232,680 0.6725 0.612 0.612 0.621 0.612 0.621 378,952 0.6140 -1.47%
2024-05-22 0 0.680 0.680 0.690 0.680 0.690 124,000 84,340 0.6802 0.621 0.621 0.630 0.621 0.630 135,810 0.6210 0.00%
2024-05-21 0 0.680 0.670 0.680 0.670 0.680 256,000 173,000 0.6758 0.621 0.612 0.621 0.612 0.621 280,381 0.6170 -1.45%
2024-05-20 0 0.690 0.680 0.690 0.680 0.700 158,000 109,000 0.6899 0.630 0.621 0.630 0.621 0.639 173,048 0.6299 0.00%
2024-05-17 0 0.690 0.680 0.690 0.680 0.690 292,000 200,680 0.6873 0.630 0.621 0.630 0.621 0.630 319,810 0.6275 1.47%
2024-05-16 0 0.680 0.680 0.690 0.680 0.700 1,036,000 710,920 0.6862 0.621 0.621 0.630 0.621 0.639 1,134,667 0.6265 1.49%
2024-05-14 0 0.670 0.660 0.670 0.670 0.680 58,000 39,020 0.6728 0.612 0.603 0.612 0.612 0.621 63,524 0.6143 -1.47%
2024-05-13 0 0.680 0.670 0.680 0.670 0.680 122,000 82,560 0.6767 0.621 0.612 0.621 0.612 0.621 133,619 0.6179 0.00%
2024-05-10 0 0.680 0.670 0.680 0.670 0.680 248,000 167,920 0.6771 0.621 0.612 0.621 0.612 0.621 271,619 0.6182 1.49%
2024-05-09 0 0.670 0.660 0.670 0.660 0.680 170,000 114,260 0.6721 0.612 0.603 0.612 0.603 0.621 186,190 0.6137 0.00%
2024-05-08 0 0.670 0.660 0.670 0.660 0.680 84,000 55,960 0.6662 0.612 0.603 0.612 0.603 0.621 92,000 0.6083 -1.47%
2024-05-07 0 0.680 0.670 0.680 0.660 0.690 546,000 368,960 0.6758 0.621 0.612 0.621 0.603 0.630 598,000 0.6170 0.00%
2024-05-06 0 0.680 0.670 0.680 0.660 0.680 406,000 272,040 0.6700 0.621 0.612 0.621 0.603 0.621 444,667 0.6118 0.00%
2024-05-03 0 0.680 0.670 0.680 0.660 0.680 144,000 96,740 0.6718 0.621 0.612 0.621 0.603 0.621 157,714 0.6134 1.49%
2024-05-02 0 0.670 0.650 0.670 0.660 0.670 56,000 37,360 0.6671 0.612 0.593 0.612 0.603 0.612 61,333 0.6091 1.52%
2024-04-30 0 0.660 0.660 0.670 0.650 0.660 82,000 54,100 0.6598 0.603 0.603 0.612 0.593 0.603 89,810 0.6024 -1.49%
2024-04-29 0 0.670 0.660 0.670 0.650 0.670 498,000 328,460 0.6596 0.612 0.603 0.612 0.593 0.612 545,429 0.6022 3.08%
2024-04-26 0 0.650 0.630 0.650 0.630 0.650 156,000 101,200 0.6487 0.593 0.575 0.593 0.575 0.593 170,857 0.5923 1.56%
2024-04-25 0 0.640 0.630 0.640 0.630 0.640 42,000 26,480 0.6305 0.584 0.575 0.584 0.575 0.584 46,000 0.5757 -1.54%
2024-04-24 0 0.650 0.630 0.650 0.630 0.650 164,000 104,020 0.6343 0.593 0.575 0.593 0.575 0.593 179,619 0.5791 1.56%
2024-04-23 0 0.640 0.630 0.640 0.640 0.640 36,000 23,040 0.6400 0.584 0.575 0.584 0.584 0.584 39,429 0.5843 1.59%
2024-04-22 0 0.630 0.630 0.640 0.610 0.630 136,000 84,260 0.6196 0.575 0.575 0.584 0.557 0.575 148,952 0.5657 0.00%
2024-04-19 0 0.630 0.610 0.630 0.590 0.630 144,000 87,720 0.6092 0.575 0.557 0.575 0.539 0.575 157,714 0.5562 0.00%
2024-04-18 0 0.630 0.620 0.630 0.630 0.630 320,000 201,600 0.6300 0.575 0.566 0.575 0.575 0.575 350,476 0.5752 0.00%
2024-04-17 0 0.630 0.620 0.630 0.610 0.630 126,000 78,100 0.6198 0.575 0.566 0.575 0.557 0.575 138,000 0.5659 -1.56%
2024-04-16 0 0.640 0.620 0.640 0.620 0.640 162,000 102,260 0.6312 0.584 0.566 0.584 0.566 0.584 177,429 0.5763 -1.54%
2024-04-15 0 0.650 0.640 0.650 0.630 0.650 116,000 73,560 0.6341 0.593 0.584 0.593 0.575 0.593 127,048 0.5790 -1.52%
2024-04-12 0 0.660 0.620 0.660 0.650 0.660 30,000 19,700 0.6567 0.603 0.566 0.603 0.593 0.603 32,857 0.5996 0.00%
2024-04-11 0 0.660 0.650 0.660 0.650 0.660 24,000 15,700 0.6542 0.603 0.593 0.603 0.593 0.603 26,286 0.5973 0.00%
2024-04-10 0 0.660 0.650 0.670 0.650 0.660 310,000 204,380 0.6593 0.603 0.593 0.612 0.593 0.603 339,524 0.6020 0.00%
2024-04-09 0 0.660 0.650 0.660 0.640 0.660 116,000 74,520 0.6424 0.603 0.593 0.603 0.584 0.603 127,048 0.5866 1.54%
2024-04-08 0 0.650 0.650 0.660 0.620 0.660 212,000 136,540 0.6441 0.593 0.593 0.603 0.566 0.603 232,190 0.5881 -1.52%
2024-04-05 0 0.660 0.640 0.660 0.640 0.660 106,000 69,260 0.6534 0.603 0.584 0.603 0.584 0.603 116,095 0.5966 0.00%
2024-04-03 0 0.660 0.650 0.660 0.660 0.670 208,000 137,500 0.6611 0.603 0.593 0.603 0.603 0.612 227,810 0.6036 0.00%
2024-04-02 0 0.660 0.640 0.660 0.640 0.660 638,000 416,360 0.6526 0.603 0.584 0.603 0.584 0.603 698,762 0.5959 6.45%
2024-03-28 0 0.620 0.610 0.620 0.620 0.620 312,000 193,440 0.6200 0.566 0.557 0.566 0.566 0.566 341,714 0.5661 0.00%
2024-03-27 0 0.620 0.600 0.620 0.610 0.620 76,000 46,720 0.6147 0.566 0.548 0.566 0.557 0.566 83,238 0.5613 0.00%
2024-03-26 0 0.620 0.610 0.620 0.620 0.630 198,000 124,580 0.6292 0.566 0.557 0.566 0.566 0.575 216,857 0.5745 1.64%
2024-03-25 0 0.610 0.600 0.610 0.600 0.620 224,000 136,580 0.6097 0.557 0.548 0.557 0.548 0.566 245,333 0.5567 -1.61%
2024-03-22 0 0.620 0.610 0.620 0.610 0.640 398,000 244,440 0.6142 0.566 0.557 0.566 0.557 0.584 435,905 0.5608 -4.62%
2024-03-21 0 0.650 0.640 0.650 0.630 0.690 2,122,000 1,385,580 0.6530 0.593 0.584 0.593 0.575 0.630 2,324,095 0.5962 -9.72%
2024-03-20 0 0.720 0.710 0.720 0.700 0.720 438,000 313,000 0.7146 0.657 0.648 0.657 0.639 0.657 479,714 0.6525 0.00%
2024-03-19 0 0.720 0.720 0.730 0.710 0.720 762,000 544,300 0.7143 0.657 0.657 0.667 0.648 0.657 834,571 0.6522 0.00%
2024-03-18 0 0.720 0.720 0.730 0.680 0.730 1,748,000 1,239,060 0.7088 0.657 0.657 0.667 0.621 0.667 1,914,476 0.6472 5.88%
2024-03-15 0 0.680 0.650 0.680 0.660 0.680 418,000 279,560 0.6688 0.621 0.593 0.621 0.603 0.621 457,810 0.6106 1.49%
2024-03-14 0 0.670 0.660 0.670 0.660 0.680 478,000 319,200 0.6678 0.612 0.603 0.612 0.603 0.621 523,524 0.6097 3.08%
2024-03-13 0 0.650 0.640 0.650 0.640 0.660 464,000 302,140 0.6512 0.593 0.584 0.593 0.584 0.603 508,190 0.5945 -1.52%
2024-03-12 0 0.660 0.660 0.670 0.640 0.670 972,000 638,100 0.6565 0.603 0.603 0.612 0.584 0.612 1,064,571 0.5994 0.00%
2024-03-11 0 0.660 0.650 0.660 0.640 0.660 1,314,000 859,760 0.6543 0.603 0.593 0.603 0.584 0.603 1,439,143 0.5974 3.13%
2024-03-08 0 0.640 0.630 0.650 0.620 0.710 6,290,000 4,180,820 0.6647 0.584 0.575 0.593 0.566 0.648 6,889,048 0.6069 8.47%
2024-03-07 0 0.590 0.570 0.600 0.550 0.600 544,000 315,300 0.5796 0.539 0.520 0.548 0.502 0.548 595,810 0.5292 1.72%
2024-03-06 0 0.580 0.560 0.580 0.550 0.580 30,000 17,280 0.5760 0.530 0.511 0.530 0.502 0.530 32,857 0.5259 3.57%
2024-03-05 0 0.560 0.560 0.570 0.560 0.560 26,000 14,560 0.5600 0.511 0.511 0.520 0.511 0.511 28,476 0.5113 0.00%
2024-03-04 0 0.560 0.560 0.580 0.560 0.570 70,000 39,800 0.5686 0.511 0.511 0.530 0.511 0.520 76,667 0.5191 -5.08%
2024-03-01 0 0.590 0.570 0.590 0.560 0.590 28,000 15,860 0.5664 0.539 0.520 0.539 0.511 0.539 30,667 0.5172 3.51%
2024-02-29 0 0.570 0.570 0.580 - - 0 0 - 0.520 0.520 0.530 - - 0 - 1.79%
2024-02-28 0 0.560 0.560 0.580 0.560 0.570 98,000 55,380 0.5651 0.511 0.511 0.530 0.511 0.520 107,333 0.5160 -5.08%
2024-02-27 0 0.590 0.580 0.590 0.560 0.590 164,000 92,880 0.5663 0.539 0.530 0.539 0.511 0.539 179,619 0.5171 0.00%
2024-02-26 0 0.590 0.570 0.590 0.590 0.590 24,000 14,160 0.5900 0.539 0.520 0.539 0.539 0.539 26,286 0.5387 1.72%
2024-02-23 0 0.580 0.570 0.590 0.580 0.590 48,000 27,940 0.5821 0.530 0.520 0.539 0.530 0.539 52,571 0.5315 0.00%
2024-02-22 0 0.580 0.570 0.580 0.590 0.590 24,000 14,080 0.5867 0.530 0.520 0.530 0.539 0.539 26,286 0.5357 0.00%
2024-02-21 0 0.580 0.570 0.580 0.570 0.580 60,000 34,440 0.5740 0.530 0.520 0.530 0.520 0.530 65,714 0.5241 0.00%
2024-02-20 0 0.580 0.570 0.580 0.580 0.590 30,000 17,500 0.5833 0.530 0.520 0.530 0.530 0.539 32,857 0.5326 -1.69%
2024-02-19 0 0.590 0.570 0.600 0.590 0.590 146,000 86,140 0.5900 0.539 0.520 0.548 0.539 0.539 159,905 0.5387 3.51%
2024-02-16 0 0.570 0.560 0.570 0.570 0.570 84,000 47,880 0.5700 0.520 0.511 0.520 0.520 0.520 92,000 0.5204 0.00%
2024-02-15 0 0.570 0.570 0.600 0.570 0.570 86,000 49,020 0.5700 0.520 0.520 0.548 0.520 0.520 94,190 0.5204 1.79%
2024-02-14 0 0.560 0.560 0.580 0.550 0.550 12,000 6,600 0.5500 0.511 0.511 0.530 0.502 0.502 13,143 0.5022 0.00%
2024-02-09 0 0.560 0.560 0.580 0.560 0.570 130,000 73,600 0.5662 0.511 0.511 0.530 0.511 0.520 142,381 0.5169 -3.45%
2024-02-08 0 0.580 0.550 0.580 0.560 0.580 202,000 117,000 0.5792 0.530 0.502 0.530 0.511 0.530 221,238 0.5288 5.45%
2024-02-07 0 0.550 0.550 0.570 0.550 0.570 22,000 12,460 0.5664 0.502 0.502 0.520 0.502 0.520 24,095 0.5171 -3.51%
2024-02-06 0 0.570 0.550 0.570 0.550 0.570 66,000 36,460 0.5524 0.520 0.502 0.520 0.502 0.520 72,286 0.5044 1.79%
2024-02-05 0 0.560 0.530 0.560 0.560 0.560 22,000 12,320 0.5600 0.511 0.484 0.511 0.511 0.511 24,095 0.5113 1.82%
2024-02-02 0 0.550 0.540 0.570 0.520 0.550 250,000 134,360 0.5374 0.502 0.493 0.520 0.475 0.502 273,810 0.4907 -3.51%
2024-02-01 0 0.570 0.540 0.570 - - 0 0 - 0.520 0.493 0.520 - - 0 - 0.00%
2024-01-31 0 0.570 0.530 0.570 0.580 0.580 2,000 1,160 0.5800 0.520 0.484 0.520 0.530 0.530 2,190 0.5296 3.64%
2024-01-30 0 0.550 0.540 0.580 - - 0 0 - 0.502 0.493 0.530 - - 0 - 0.00%
2024-01-29 0 0.550 0.530 0.550 0.550 0.550 40,000 22,000 0.5500 0.502 0.484 0.502 0.502 0.502 43,810 0.5022 -3.51%
2024-01-26 0 0.570 0.550 0.570 0.540 0.570 122,000 67,340 0.5520 0.520 0.502 0.520 0.493 0.520 133,619 0.5040 1.79%
2024-01-25 0 0.560 0.550 0.560 0.560 0.560 10,000 5,600 0.5600 0.511 0.502 0.511 0.511 0.511 10,952 0.5113 -1.75%
2024-01-24 0 0.570 0.560 0.570 0.570 0.570 50,000 28,360 0.5672 0.520 0.511 0.520 0.520 0.520 54,762 0.5179 -1.72%
2024-01-23 0 0.580 0.550 0.580 0.520 0.580 86,000 45,720 0.5316 0.530 0.502 0.530 0.475 0.530 94,190 0.4854 7.41%
2024-01-22 0 0.540 0.540 0.550 0.540 0.550 156,000 85,780 0.5499 0.493 0.493 0.502 0.493 0.502 170,857 0.5021 -5.26%
2024-01-19 0 0.570 0.560 0.580 0.560 0.580 436,000 246,860 0.5662 0.520 0.511 0.530 0.511 0.530 477,524 0.5170 -1.72%
2024-01-18 0 0.580 0.570 0.580 0.560 0.590 88,000 49,980 0.5680 0.530 0.520 0.530 0.511 0.539 96,381 0.5186 3.57%
2024-01-17 0 0.560 0.560 0.570 0.560 0.580 324,000 184,140 0.5683 0.511 0.511 0.520 0.511 0.530 354,857 0.5189 -3.45%
2024-01-16 0 0.580 0.570 0.590 0.570 0.600 378,000 217,760 0.5761 0.530 0.520 0.539 0.520 0.548 414,000 0.5260 -1.69%
2024-01-15 0 0.590 0.580 0.590 0.570 0.660 1,942,000 1,184,360 0.6099 0.539 0.530 0.539 0.520 0.603 2,126,952 0.5568 -1.67%
2024-01-12 0 0.600 0.580 0.600 0.560 0.600 190,000 110,780 0.5831 0.548 0.530 0.548 0.511 0.548 208,095 0.5324 3.45%
2024-01-11 0 0.580 0.570 0.580 0.560 0.580 58,000 32,940 0.5679 0.530 0.520 0.530 0.511 0.530 63,524 0.5185 0.00%
2024-01-10 0 0.580 0.570 0.600 0.570 0.590 486,000 282,420 0.5811 0.530 0.520 0.548 0.520 0.539 532,286 0.5306 -3.33%
2024-01-09 0 0.600 0.600 0.610 0.600 0.610 78,000 47,000 0.6026 0.548 0.548 0.557 0.548 0.557 85,429 0.5502 0.00%
2024-01-08 0 0.600 0.600 0.610 0.600 0.610 212,000 127,460 0.6012 0.548 0.548 0.557 0.548 0.557 232,190 0.5489 -3.23%
2024-01-05 0 0.620 0.610 0.620 0.610 0.630 142,000 87,320 0.6149 0.566 0.557 0.566 0.557 0.575 155,524 0.5615 0.00%
2024-01-04 0 0.620 0.610 0.630 0.600 0.620 260,000 160,960 0.6191 0.566 0.557 0.575 0.548 0.566 284,762 0.5652 0.00%
2024-01-03 0 0.620 0.610 0.630 0.610 0.630 320,000 198,860 0.6214 0.566 0.557 0.575 0.557 0.575 350,476 0.5674 0.00%
2024-01-02 0 0.620 0.620 0.630 0.600 0.630 814,000 507,720 0.6237 0.566 0.566 0.575 0.548 0.575 891,524 0.5695 1.64%
2023-12-29 0 0.610 0.600 0.610 0.600 0.610 508,000 307,260 0.6048 0.557 0.548 0.557 0.548 0.557 556,381 0.5522 1.67%
2023-12-28 0 0.670 0.670 0.680 0.660 0.680 484,000 323,680 0.6688 0.548 0.548 0.556 0.540 0.556 591,940 0.5468 0.00%
2023-12-27 0 0.670 0.660 0.670 0.660 0.670 262,000 174,740 0.6669 0.548 0.540 0.548 0.540 0.548 320,430 0.5453 1.52%
2023-12-22 0 0.660 0.660 0.670 0.650 0.660 360,000 236,460 0.6568 0.540 0.540 0.548 0.531 0.540 440,286 0.5371 -1.49%
2023-12-21 0 0.670 0.650 0.670 0.650 0.670 112,000 73,620 0.6573 0.548 0.531 0.548 0.531 0.548 136,978 0.5375 3.08%
2023-12-20 0 0.650 0.640 0.660 0.660 0.660 50,000 33,000 0.6600 0.531 0.523 0.540 0.540 0.540 61,151 0.5396 -1.52%
2023-12-19 0 0.660 0.640 0.660 0.640 0.660 556,000 360,600 0.6486 0.540 0.523 0.540 0.523 0.540 679,997 0.5303 0.00%
2023-12-18 0 0.660 0.650 0.660 0.650 0.670 300,000 197,760 0.6592 0.540 0.531 0.540 0.531 0.548 366,905 0.5390 -1.49%
2023-12-15 0 0.670 0.670 0.680 0.650 0.730 3,464,000 2,363,720 0.6824 0.548 0.548 0.556 0.531 0.597 4,236,527 0.5579 11.67%
2023-12-14 0 0.600 0.590 0.600 0.590 0.610 252,000 150,780 0.5983 0.491 0.482 0.491 0.482 0.499 308,200 0.4892 0.00%
2023-12-13 0 0.600 0.600 0.610 0.580 0.620 488,000 292,240 0.5989 0.491 0.491 0.499 0.474 0.507 596,832 0.4897 0.00%
2023-12-12 0 0.600 0.590 0.600 0.580 0.600 70,000 40,700 0.5814 0.491 0.482 0.491 0.474 0.491 85,611 0.4754 0.00%
2023-12-11 0 0.600 0.590 0.600 0.530 0.640 1,874,000 1,123,520 0.5995 0.491 0.482 0.491 0.433 0.523 2,291,932 0.4902 7.14%
2023-12-08 0 0.560 0.530 0.560 0.530 0.560 34,000 18,680 0.5494 0.458 0.433 0.458 0.433 0.458 41,583 0.4492 0.00%
2023-12-07 0 0.560 0.530 0.560 0.550 0.560 58,000 31,920 0.5503 0.458 0.433 0.458 0.450 0.458 70,935 0.4500 0.00%
2023-12-06 0 0.560 0.540 0.560 0.540 0.560 212,000 115,680 0.5457 0.458 0.442 0.458 0.442 0.458 259,279 0.4462 0.00%
2023-12-05 0 0.560 0.550 0.560 0.540 0.570 1,136,000 629,840 0.5544 0.458 0.450 0.458 0.442 0.466 1,389,346 0.4533 5.66%
2023-12-04 0 0.530 0.500 0.530 0.520 0.530 86,000 44,200 0.5140 0.433 0.409 0.433 0.425 0.433 105,179 0.4202 3.92%
2023-12-01 0 0.510 0.510 0.520 0.500 0.520 22,000 11,140 0.5064 0.417 0.417 0.425 0.409 0.425 26,906 0.4140 -1.92%
2023-11-30 0 0.520 0.500 0.520 0.500 0.520 426,000 217,300 0.5101 0.425 0.409 0.425 0.409 0.425 521,005 0.4171 0.00%
2023-11-29 0 0.520 0.520 0.540 0.520 0.550 36,000 19,080 0.5300 0.425 0.425 0.442 0.425 0.450 44,029 0.4334 -3.70%
2023-11-28 0 0.540 0.520 0.540 0.520 0.540 64,000 33,540 0.5241 0.442 0.425 0.442 0.425 0.442 78,273 0.4285 -3.57%
2023-11-27 0 0.560 0.540 0.560 0.540 0.570 80,000 43,940 0.5493 0.458 0.442 0.458 0.442 0.466 97,841 0.4491 0.00%
2023-11-24 0 0.560 0.540 0.560 0.530 0.560 530,000 285,660 0.5390 0.458 0.442 0.458 0.433 0.458 648,198 0.4407 7.69%
2023-11-23 0 0.520 0.520 0.530 0.510 0.530 154,000 79,420 0.5157 0.425 0.425 0.433 0.417 0.433 188,344 0.4217 -1.89%
2023-11-22 0 0.530 0.520 0.530 0.510 0.530 82,000 42,440 0.5176 0.433 0.425 0.433 0.417 0.433 100,287 0.4232 0.00%
2023-11-21 0 0.530 0.520 0.530 0.510 0.530 26,000 13,340 0.5131 0.433 0.425 0.433 0.417 0.433 31,798 0.4195 0.00%
2023-11-20 0 0.530 0.510 0.530 0.500 0.530 68,000 35,080 0.5159 0.433 0.417 0.433 0.409 0.433 83,165 0.4218 1.92%
2023-11-17 0 0.520 0.500 0.520 - - 0 0 - 0.425 0.409 0.425 - - 0 - -1.89%
2023-11-16 0 0.530 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.433 0.409 0.433 0.433 0.433 2,446 0.4334 1.92%
2023-11-15 0 0.520 0.510 0.530 0.510 0.530 26,000 13,500 0.5192 0.425 0.417 0.433 0.417 0.433 31,798 0.4245 1.96%
2023-11-14 0 0.510 0.500 0.510 0.500 0.510 18,000 9,100 0.5056 0.417 0.409 0.417 0.409 0.417 22,014 0.4134 -1.92%
2023-11-13 0 0.520 0.500 0.520 0.500 0.520 150,000 76,180 0.5079 0.425 0.409 0.425 0.409 0.425 183,452 0.4153 0.00%
2023-11-10 0 0.520 0.510 0.520 0.500 0.520 66,000 33,560 0.5085 0.425 0.417 0.425 0.409 0.425 80,719 0.4158 0.00%
2023-11-09 0 0.520 0.520 0.530 0.510 0.520 16,000 8,300 0.5188 0.425 0.425 0.433 0.417 0.425 19,568 0.4242 -1.89%
2023-11-08 0 0.530 0.510 0.530 - - 0 0 - 0.433 0.417 0.433 - - 0 - 0.00%
2023-11-07 0 0.530 0.520 0.530 0.520 0.530 28,000 14,600 0.5214 0.433 0.425 0.433 0.425 0.433 34,244 0.4263 0.00%
2023-11-06 0 0.530 0.520 0.530 0.520 0.530 70,000 36,520 0.5217 0.433 0.425 0.433 0.425 0.433 85,611 0.4266 -1.85%
2023-11-03 0 0.540 0.520 0.540 0.510 0.540 42,000 21,800 0.5190 0.442 0.425 0.442 0.417 0.442 51,367 0.4244 1.89%
2023-11-02 0 0.530 0.520 0.530 0.520 0.530 18,000 9,440 0.5244 0.433 0.425 0.433 0.425 0.433 22,014 0.4288 1.92%
2023-11-01 0 0.520 0.500 0.520 0.500 0.520 186,000 93,040 0.5002 0.425 0.409 0.425 0.409 0.425 227,481 0.4090 0.00%
2023-10-31 0 0.520 0.500 0.520 0.500 0.540 144,000 72,600 0.5042 0.425 0.409 0.425 0.409 0.442 176,114 0.4122 4.00%
2023-10-30 0 0.500 0.500 0.520 0.500 0.510 484,000 243,680 0.5035 0.409 0.409 0.425 0.409 0.417 591,940 0.4117 -3.85%
2023-10-27 0 0.520 0.510 0.520 0.500 0.520 76,000 39,080 0.5142 0.425 0.417 0.425 0.409 0.425 92,949 0.4204 0.00%
2023-10-26 0 0.520 0.510 0.530 0.520 0.530 134,000 70,720 0.5278 0.425 0.417 0.433 0.425 0.433 163,884 0.4315 -3.70%
2023-10-25 0 0.540 0.510 0.540 - - 0 0 - 0.442 0.417 0.442 - - 0 - 0.00%
2023-10-24 0 0.540 0.520 0.540 0.500 0.570 280,000 151,820 0.5422 0.442 0.425 0.442 0.409 0.466 342,444 0.4433 5.88%
2023-10-20 0 0.510 0.510 0.530 0.510 0.530 210,000 109,100 0.5195 0.417 0.417 0.433 0.417 0.433 256,833 0.4248 -3.77%
2023-10-19 0 0.530 0.520 0.530 0.530 0.540 60,000 32,200 0.5367 0.433 0.425 0.433 0.433 0.442 73,381 0.4388 -3.64%
2023-10-18 0 0.550 0.540 0.550 - - 0 0 - 0.450 0.442 0.450 - - 0 - 0.00%
2023-10-17 0 0.550 0.550 0.560 0.550 0.550 102,000 56,100 0.5500 0.450 0.450 0.458 0.450 0.450 124,748 0.4497 -1.79%
2023-10-16 0 0.560 0.550 0.560 0.570 0.570 2,000 1,140 0.5700 0.458 0.450 0.458 0.466 0.466 2,446 0.4661 -1.75%
2023-10-13 0 0.570 0.540 0.570 0.550 0.570 22,000 12,320 0.5600 0.466 0.442 0.466 0.450 0.466 26,906 0.4579 1.79%
2023-10-12 0 0.560 0.540 0.560 0.540 0.580 108,000 60,260 0.5580 0.458 0.442 0.458 0.442 0.474 132,086 0.4562 0.00%
2023-10-11 0 0.560 0.530 0.560 0.540 0.560 120,000 66,920 0.5577 0.458 0.433 0.458 0.442 0.458 146,762 0.4560 1.82%
2023-10-10 0 0.550 0.540 0.550 0.520 0.560 818,000 435,340 0.5322 0.450 0.442 0.450 0.425 0.458 1,000,427 0.4352 3.77%
2023-10-09 0 0.530 0.520 0.560 0.530 0.530 20,000 10,800 0.5400 0.433 0.425 0.458 0.433 0.433 24,460 0.4415 0.00%
2023-10-06 0 0.530 0.520 0.530 0.530 0.530 82,000 43,460 0.5300 0.433 0.425 0.433 0.433 0.433 100,287 0.4334 0.00%
2023-10-05 0 0.530 0.530 0.540 0.530 0.540 52,000 27,780 0.5342 0.433 0.433 0.442 0.433 0.442 63,597 0.4368 -3.64%
2023-10-04 0 0.550 0.540 0.550 0.550 0.550 24,000 13,200 0.5500 0.450 0.442 0.450 0.450 0.450 29,352 0.4497 1.85%
2023-10-03 0 0.540 0.540 0.570 0.540 0.540 140,000 75,600 0.5400 0.442 0.442 0.466 0.442 0.442 171,222 0.4415 -1.82%
2023-09-29 0 0.550 0.560 0.570 0.520 0.550 90,000 47,780 0.5309 0.450 0.458 0.466 0.425 0.450 110,071 0.4341 0.00%
2023-09-28 0 0.550 0.540 0.560 0.530 0.550 48,000 25,620 0.5338 0.450 0.442 0.458 0.433 0.450 58,705 0.4364 0.00%
2023-09-27 0 0.550 0.530 0.550 0.530 0.550 132,000 72,080 0.5461 0.450 0.433 0.450 0.433 0.450 161,438 0.4465 0.00%
2023-09-26 0 0.550 0.530 0.550 0.540 0.550 90,000 49,140 0.5460 0.450 0.433 0.450 0.442 0.450 110,071 0.4464 0.00%
2023-09-25 0 0.550 0.540 0.550 0.550 0.550 40,000 22,000 0.5500 0.450 0.442 0.450 0.450 0.450 48,921 0.4497 -1.79%
2023-09-22 0 0.560 0.550 0.560 0.550 0.590 284,000 159,420 0.5613 0.458 0.450 0.458 0.450 0.482 347,337 0.4590 -5.08%
2023-09-21 0 0.590 0.570 0.590 0.570 0.590 6,000 3,460 0.5767 0.482 0.466 0.482 0.466 0.482 7,338 0.4715 3.51%
2023-09-20 0 0.570 0.540 0.570 0.570 0.570 80,000 45,600 0.5700 0.466 0.442 0.466 0.466 0.466 97,841 0.4661 0.00%
2023-09-19 0 0.570 0.550 0.570 - - 0 0 - 0.466 0.450 0.466 - - 0 - 0.00%
2023-09-18 0 0.570 0.550 0.570 0.520 0.570 556,000 304,180 0.5471 0.466 0.450 0.466 0.425 0.466 679,997 0.4473 0.00%
2023-09-15 0 0.570 0.570 0.600 0.570 0.570 26,000 14,820 0.5700 0.466 0.466 0.491 0.466 0.466 31,798 0.4661 -1.72%
2023-09-14 0 0.580 0.570 0.580 0.570 0.580 76,000 43,780 0.5761 0.474 0.466 0.474 0.466 0.474 92,949 0.4710 0.00%
2023-09-13 0 0.580 0.580 0.590 0.580 0.590 52,000 30,200 0.5808 0.474 0.474 0.482 0.474 0.482 63,597 0.4749 0.00%
2023-09-12 0 0.580 0.560 0.580 0.570 0.580 50,000 28,800 0.5760 0.474 0.458 0.474 0.466 0.474 61,151 0.4710 0.00%
2023-09-11 0 0.580 0.560 0.590 0.570 0.580 308,000 175,780 0.5707 0.474 0.458 0.482 0.466 0.474 376,689 0.4666 0.00%
2023-09-07 0 0.580 0.580 0.610 0.580 0.610 396,000 235,040 0.5935 0.474 0.474 0.499 0.474 0.499 484,314 0.4853 0.00%
2023-09-06 0 0.580 0.560 0.580 0.560 0.580 558,000 314,340 0.5633 0.474 0.458 0.474 0.458 0.474 682,443 0.4606 0.00%
2023-09-05 0 0.580 0.570 0.580 0.560 0.580 162,000 91,200 0.5630 0.474 0.466 0.474 0.458 0.474 198,129 0.4603 1.75%
2023-09-04 0 0.570 0.560 0.570 0.550 0.570 280,000 157,600 0.5629 0.466 0.458 0.466 0.450 0.466 342,444 0.4602 0.00%
2023-08-31 0 0.570 0.560 0.570 0.550 0.580 754,000 420,680 0.5579 0.466 0.458 0.466 0.450 0.474 922,154 0.4562 -5.00%
2023-08-30 0 0.600 0.590 0.600 0.580 0.620 46,000 28,060 0.6100 0.491 0.482 0.491 0.474 0.507 56,259 0.4988 -1.64%
2023-08-29 0 0.610 0.600 0.610 0.600 0.610 448,000 269,840 0.6023 0.499 0.491 0.499 0.491 0.499 547,911 0.4925 -3.17%
2023-08-28 0 0.630 0.620 0.630 0.600 0.650 760,000 467,180 0.6147 0.515 0.507 0.515 0.491 0.531 929,492 0.5026 -1.56%
2023-08-25 0 0.640 0.620 0.640 0.610 0.640 396,000 250,720 0.6331 0.523 0.507 0.523 0.499 0.523 484,314 0.5177 -1.54%
2023-08-24 0 0.650 0.640 0.650 0.640 0.670 282,000 184,160 0.6530 0.531 0.523 0.531 0.523 0.548 344,890 0.5340 -1.52%
2023-08-23 0 0.660 0.650 0.660 0.640 0.670 388,000 252,900 0.6518 0.540 0.531 0.540 0.523 0.548 474,530 0.5329 3.13%
2023-08-22 0 0.640 0.640 0.650 0.630 0.640 526,000 335,560 0.6379 0.523 0.523 0.531 0.515 0.523 643,306 0.5216 -1.54%
2023-08-21 0 0.650 0.640 0.660 0.630 0.670 200,000 129,320 0.6466 0.531 0.523 0.540 0.515 0.548 244,603 0.5287 0.00%
2023-08-18 0 0.650 0.650 0.660 0.650 0.670 222,000 145,360 0.6548 0.531 0.531 0.540 0.531 0.548 271,510 0.5354 -2.99%
2023-08-17 0 0.670 0.660 0.670 0.650 0.670 418,000 276,840 0.6623 0.548 0.540 0.548 0.531 0.548 511,221 0.5415 -1.47%
2023-08-16 0 0.680 0.660 0.690 0.660 0.680 214,000 142,660 0.6666 0.556 0.540 0.564 0.540 0.556 261,725 0.5451 0.00%
2023-08-15 0 0.680 0.670 0.680 0.670 0.680 202,000 137,040 0.6784 0.556 0.548 0.556 0.548 0.556 247,049 0.5547 -2.86%
2023-08-14 0 0.700 0.690 0.700 0.680 0.720 418,000 288,560 0.6903 0.572 0.564 0.572 0.556 0.589 511,221 0.5645 -2.78%
2023-08-11 0 0.720 0.710 0.720 0.700 0.720 894,000 639,120 0.7149 0.589 0.581 0.589 0.572 0.589 1,093,376 0.5845 2.86%
2023-08-10 0 0.700 0.680 0.700 0.680 0.700 128,000 89,440 0.6988 0.572 0.556 0.572 0.556 0.572 156,546 0.5713 0.00%
2023-08-09 0 0.700 0.680 0.700 0.680 0.700 104,000 70,760 0.6804 0.572 0.556 0.572 0.556 0.572 127,194 0.5563 0.00%
2023-08-08 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.572 0.556 0.572 0.572 0.572 2,446 0.5724 0.00%
2023-08-07 0 0.700 0.690 0.700 0.680 0.700 382,000 264,200 0.6916 0.572 0.564 0.572 0.556 0.572 467,192 0.5655 2.94%
2023-08-04 0 0.680 0.670 0.680 0.670 0.680 96,000 64,340 0.6702 0.556 0.548 0.556 0.548 0.556 117,410 0.5480 0.00%
2023-08-03 0 0.680 0.670 0.680 0.670 0.680 178,000 120,840 0.6789 0.556 0.548 0.556 0.548 0.556 217,697 0.5551 0.00%
2023-08-02 0 0.680 0.660 0.680 0.660 0.680 30,000 20,180 0.6727 0.556 0.540 0.556 0.540 0.556 36,690 0.5500 0.00%
2023-08-01 0 0.680 0.670 0.680 0.670 0.680 34,000 22,800 0.6706 0.556 0.548 0.556 0.548 0.556 41,583 0.5483 0.00%
2023-07-31 0 0.680 0.670 0.680 0.660 0.680 228,000 154,020 0.6755 0.556 0.548 0.556 0.540 0.556 278,848 0.5523 3.03%
2023-07-28 0 0.660 0.660 0.670 0.650 0.660 44,000 28,940 0.6577 0.540 0.540 0.548 0.531 0.540 53,813 0.5378 0.00%
2023-07-27 0 0.660 0.660 0.670 0.650 0.670 396,000 262,040 0.6617 0.540 0.540 0.548 0.531 0.548 484,314 0.5411 0.00%
2023-07-26 0 0.660 0.660 0.680 0.660 0.660 174,000 114,840 0.6600 0.540 0.540 0.556 0.540 0.540 212,805 0.5396 -1.49%
2023-07-25 0 0.670 0.670 0.680 0.660 0.670 282,000 188,240 0.6675 0.548 0.548 0.556 0.540 0.548 344,890 0.5458 0.00%
2023-07-24 0 0.670 0.660 0.670 0.670 0.670 14,000 9,340 0.6671 0.548 0.540 0.548 0.548 0.548 17,122 0.5455 0.00%
2023-07-21 0 0.670 0.650 0.670 0.650 0.670 84,000 55,260 0.6579 0.548 0.531 0.548 0.531 0.548 102,733 0.5379 1.52%
2023-07-20 0 0.660 0.660 0.670 0.660 0.680 16,000 10,840 0.6775 0.540 0.540 0.548 0.540 0.556 19,568 0.5540 -2.94%
2023-07-19 0 0.680 0.660 0.680 0.650 0.680 236,000 158,180 0.6703 0.556 0.540 0.556 0.531 0.556 288,632 0.5480 3.03%
2023-07-18 0 0.660 0.660 0.680 0.600 0.690 942,000 612,960 0.6507 0.540 0.540 0.556 0.491 0.564 1,152,081 0.5320 -2.94%
2023-07-14 0 0.680 0.680 0.700 0.670 0.700 110,000 75,100 0.6827 0.556 0.556 0.572 0.548 0.572 134,532 0.5582 -2.86%
2023-07-13 0 0.700 0.700 0.710 0.690 0.710 154,000 107,760 0.6997 0.572 0.572 0.581 0.564 0.581 188,344 0.5721 1.45%
2023-07-12 0 0.690 0.670 0.690 0.670 0.690 140,000 95,420 0.6816 0.564 0.548 0.564 0.548 0.564 171,222 0.5573 1.47%
2023-07-11 0 0.680 0.670 0.680 0.670 0.690 152,000 103,500 0.6809 0.556 0.548 0.556 0.548 0.564 185,898 0.5568 1.49%
2023-07-10 0 0.670 0.660 0.670 0.660 0.680 218,000 144,540 0.6630 0.548 0.540 0.548 0.540 0.556 266,617 0.5421 0.00%
2023-07-07 0 0.670 0.660 0.670 0.660 0.680 168,000 111,780 0.6654 0.548 0.540 0.548 0.540 0.556 205,467 0.5440 -1.47%
2023-07-06 0 0.680 0.670 0.680 0.670 0.680 256,000 173,640 0.6783 0.556 0.548 0.556 0.548 0.556 313,092 0.5546 -1.45%
2023-07-05 0 0.690 0.680 0.690 0.680 0.700 180,000 124,040 0.6891 0.564 0.556 0.564 0.556 0.572 220,143 0.5635 -1.43%
2023-07-04 0 0.700 0.690 0.700 0.690 0.710 290,000 201,740 0.6957 0.572 0.564 0.572 0.564 0.581 354,675 0.5688 -4.11%
2023-07-03 0 0.730 0.710 0.730 0.710 0.730 136,000 97,240 0.7150 0.597 0.581 0.597 0.581 0.597 166,330 0.5846 2.82%
2023-06-30 0 0.710 0.700 0.720 0.660 0.710 264,000 184,680 0.6995 0.581 0.572 0.589 0.540 0.581 322,876 0.5720 2.90%
2023-06-29 0 0.690 0.680 0.690 0.650 0.690 306,000 209,580 0.6849 0.564 0.556 0.564 0.531 0.564 374,243 0.5600 0.00%
2023-06-28 0 0.690 0.680 0.690 0.670 0.690 398,000 270,420 0.6794 0.564 0.556 0.564 0.548 0.564 486,760 0.5556 1.47%
2023-06-27 0 0.680 0.670 0.680 0.670 0.680 266,000 179,960 0.6765 0.556 0.548 0.556 0.548 0.556 325,322 0.5532 -1.45%
2023-06-26 0 0.690 0.670 0.690 0.660 0.690 58,000 38,760 0.6683 0.564 0.548 0.564 0.540 0.564 70,935 0.5464 2.99%
2023-06-23 0 0.670 0.670 0.680 0.670 0.670 40,000 26,800 0.6700 0.548 0.548 0.556 0.548 0.548 48,921 0.5478 -1.47%
2023-06-21 0 0.680 0.680 0.690 0.680 0.690 112,000 76,260 0.6809 0.556 0.556 0.564 0.556 0.564 136,978 0.5567 -1.45%
2023-06-20 0 0.690 0.670 0.700 0.670 0.690 220,000 150,080 0.6822 0.564 0.548 0.572 0.548 0.564 269,063 0.5578 0.00%
2023-06-19 0 0.690 0.700 0.710 0.680 0.700 10,000 6,900 0.6900 0.564 0.572 0.581 0.556 0.572 12,230 0.5642 -1.43%
2023-06-16 0 0.700 0.700 0.710 0.680 0.710 742,000 514,060 0.6928 0.572 0.572 0.581 0.556 0.581 907,478 0.5665 -2.78%
2023-06-15 0 0.720 0.710 0.720 0.700 0.730 234,000 165,260 0.7062 0.589 0.581 0.589 0.572 0.597 286,186 0.5775 0.00%
2023-06-14 0 0.720 0.710 0.720 0.680 0.740 594,000 422,060 0.7105 0.589 0.581 0.589 0.556 0.605 726,471 0.5810 -1.37%
2023-06-13 0 0.730 0.750 0.760 0.720 0.770 1,242,000 927,660 0.7469 0.597 0.613 0.621 0.589 0.630 1,518,986 0.6107 8.96%
2023-06-12 0 0.670 0.670 0.680 0.660 0.680 84,000 56,220 0.6693 0.548 0.548 0.556 0.540 0.556 102,733 0.5472 -2.90%
2023-06-09 0 0.690 0.680 0.710 0.690 0.700 150,000 104,200 0.6947 0.564 0.556 0.581 0.564 0.572 183,452 0.5680 -1.43%
2023-06-08 0 0.700 0.690 0.700 0.680 0.700 20,000 13,960 0.6980 0.572 0.564 0.572 0.556 0.572 24,460 0.5707 -1.41%
2023-06-07 0 0.710 0.690 0.710 0.700 0.710 86,000 60,760 0.7065 0.581 0.564 0.581 0.572 0.581 105,179 0.5777 0.00%
2023-06-06 0 0.710 0.700 0.710 0.690 0.710 214,000 149,800 0.7000 0.581 0.572 0.581 0.564 0.581 261,725 0.5724 0.00%
2023-06-05 0 0.710 0.690 0.710 0.700 0.750 286,000 203,280 0.7108 0.581 0.564 0.581 0.572 0.613 349,783 0.5812 4.41%
2023-06-02 0 0.680 0.670 0.680 0.670 0.680 336,000 225,600 0.6714 0.556 0.548 0.556 0.548 0.556 410,933 0.5490 3.03%
2023-06-01 0 0.660 0.650 0.670 0.650 0.660 94,000 62,000 0.6596 0.540 0.531 0.548 0.531 0.540 114,963 0.5393 1.54%
2023-05-31 0 0.650 0.620 0.650 0.640 0.690 382,000 252,000 0.6597 0.531 0.507 0.531 0.523 0.564 467,192 0.5394 -5.80%
2023-05-30 0 0.690 0.660 0.690 0.660 0.690 52,000 34,800 0.6692 0.564 0.540 0.564 0.540 0.564 63,597 0.5472 1.47%
2023-05-29 0 0.680 0.680 0.690 0.660 0.680 144,000 96,840 0.6725 0.556 0.556 0.564 0.540 0.556 176,114 0.5499 1.49%
2023-05-25 0 0.670 0.670 0.680 0.660 0.710 82,000 56,220 0.6856 0.548 0.548 0.556 0.540 0.581 100,287 0.5606 -5.63%
2023-05-24 0 0.710 0.700 0.710 0.690 0.710 146,000 103,200 0.7068 0.581 0.572 0.581 0.564 0.581 178,560 0.5780 0.00%
2023-05-23 0 0.710 0.700 0.710 0.690 0.710 122,000 84,880 0.6957 0.581 0.572 0.581 0.564 0.581 149,208 0.5689 0.00%
2023-05-22 0 0.710 0.700 0.710 0.680 0.710 620,000 429,980 0.6935 0.581 0.572 0.581 0.556 0.581 758,270 0.5671 2.90%
2023-05-19 0 0.690 0.670 0.690 0.650 0.690 108,000 72,680 0.6730 0.564 0.548 0.564 0.531 0.564 132,086 0.5502 1.47%
2023-05-18 0 0.680 0.680 0.690 0.670 0.680 62,000 41,620 0.6713 0.556 0.556 0.564 0.548 0.556 75,827 0.5489 0.00%
2023-05-17 0 0.680 0.670 0.680 0.660 0.690 176,000 118,280 0.6720 0.556 0.548 0.556 0.540 0.564 215,251 0.5495 -1.45%
2023-05-16 0 0.690 0.690 0.700 0.690 0.700 104,000 71,940 0.6917 0.564 0.564 0.572 0.564 0.572 127,194 0.5656 -2.82%
2023-05-15 0 0.710 0.700 0.710 0.680 0.710 178,000 123,760 0.6953 0.581 0.572 0.581 0.556 0.581 217,697 0.5685 0.00%
2023-05-12 0 0.710 0.700 0.710 0.710 0.710 22,000 15,620 0.7100 0.581 0.572 0.581 0.581 0.581 26,906 0.5805 -1.39%
2023-05-11 0 0.720 0.720 0.730 0.700 0.710 110,000 78,080 0.7098 0.589 0.589 0.597 0.572 0.581 134,532 0.5804 1.41%
2023-05-10 0 0.710 0.720 0.730 0.710 0.720 70,000 49,740 0.7106 0.581 0.589 0.597 0.581 0.589 85,611 0.5810 -1.39%
2023-05-09 0 0.720 0.710 0.730 0.710 0.720 279,000 198,990 0.7132 0.589 0.581 0.597 0.581 0.589 341,221 0.5832 -2.70%
2023-05-08 0 0.740 0.730 0.740 0.730 0.750 254,000 187,720 0.7391 0.605 0.597 0.605 0.597 0.613 310,646 0.6043 2.78%
2023-05-05 0 0.720 0.720 0.730 0.720 0.750 138,000 100,300 0.7268 0.589 0.589 0.597 0.589 0.613 168,776 0.5943 -4.00%
2023-05-04 0 0.750 0.740 0.750 0.700 0.750 1,240,000 892,420 0.7197 0.613 0.605 0.613 0.572 0.613 1,516,540 0.5885 0.00%
2023-05-03 0 0.750 0.750 0.770 0.750 0.760 20,000 15,020 0.7510 0.613 0.613 0.630 0.613 0.621 24,460 0.6141 -1.32%
2023-05-02 0 0.760 0.750 0.760 0.750 0.770 182,000 138,180 0.7592 0.621 0.613 0.621 0.613 0.630 222,589 0.6208 -1.30%
2023-04-28 0 0.770 0.750 0.770 0.760 0.770 106,000 81,600 0.7698 0.630 0.613 0.630 0.621 0.630 129,640 0.6294 2.67%
2023-04-27 0 0.750 0.750 0.760 0.740 0.760 266,000 200,440 0.7535 0.613 0.613 0.621 0.605 0.621 325,322 0.6161 -1.32%
2023-04-26 0 0.760 0.740 0.760 0.740 0.760 373,000 281,000 0.7534 0.621 0.605 0.621 0.605 0.621 456,185 0.6160 0.00%
2023-04-25 0 0.760 0.750 0.760 0.760 0.780 130,000 99,660 0.7666 0.621 0.613 0.621 0.621 0.638 158,992 0.6268 -2.56%
2023-04-24 0 0.780 0.770 0.780 0.760 0.790 226,000 175,520 0.7766 0.638 0.630 0.638 0.621 0.646 276,402 0.6350 0.00%
2023-04-21 0 0.780 0.780 0.800 0.770 0.800 162,000 128,140 0.7910 0.638 0.638 0.654 0.630 0.654 198,129 0.6468 -3.70%
2023-04-20 0 0.810 0.800 0.810 0.800 0.820 144,000 116,020 0.8057 0.662 0.654 0.662 0.654 0.670 176,114 0.6588 0.00%
2023-04-19 0 0.810 0.800 0.820 0.800 0.820 56,000 45,540 0.8132 0.662 0.654 0.670 0.654 0.670 68,489 0.6649 -1.22%
2023-04-18 0 0.820 0.820 0.830 0.810 0.820 76,000 61,600 0.8105 0.670 0.670 0.679 0.662 0.670 92,949 0.6627 1.23%
2023-04-17 0 0.810 0.820 0.830 0.810 0.830 162,000 134,400 0.8296 0.662 0.670 0.679 0.662 0.679 198,129 0.6783 -2.41%
2023-04-14 0 0.830 0.820 0.830 0.810 0.840 116,000 96,180 0.8291 0.679 0.670 0.679 0.662 0.687 141,870 0.6779 2.47%
2023-04-13 0 0.810 0.800 0.830 0.800 0.810 324,000 260,260 0.8033 0.662 0.654 0.679 0.654 0.662 396,257 0.6568 0.00%
2023-04-12 0 0.810 0.820 0.830 0.810 0.830 314,000 256,920 0.8182 0.662 0.670 0.679 0.662 0.679 384,027 0.6690 -2.41%
2023-04-11 0 0.830 0.830 0.840 0.800 0.870 734,000 599,600 0.8169 0.679 0.679 0.687 0.654 0.711 897,694 0.6679 -4.60%
2023-04-06 0 0.870 0.860 0.870 0.810 0.870 1,460,000 1,246,300 0.8536 0.711 0.703 0.711 0.662 0.711 1,785,603 0.6980 7.41%
2023-04-04 0 0.810 0.800 0.810 0.730 0.810 800,000 627,780 0.7847 0.662 0.654 0.662 0.597 0.662 978,413 0.6416 8.00%
2023-04-03 0 0.750 0.750 0.760 0.750 0.750 60,000 45,000 0.7500 0.613 0.613 0.621 0.613 0.613 73,381 0.6132 0.00%
2023-03-31 0 0.750 0.740 0.760 0.740 0.750 144,000 107,720 0.7481 0.613 0.605 0.621 0.605 0.613 176,114 0.6116 0.00%
2023-03-30 0 0.750 0.730 0.750 0.730 0.760 520,000 385,960 0.7422 0.613 0.597 0.613 0.597 0.621 635,968 0.6069 0.00%
2023-03-29 0 0.750 0.750 0.770 0.750 0.770 266,000 200,740 0.7547 0.613 0.613 0.630 0.613 0.630 325,322 0.6170 -1.32%
2023-03-28 0 0.760 0.750 0.770 0.760 0.780 570,000 435,520 0.7641 0.621 0.613 0.630 0.621 0.638 697,119 0.6247 -2.56%
2023-03-27 0 0.780 0.770 0.790 0.780 0.790 132,000 103,400 0.7833 0.638 0.630 0.646 0.638 0.646 161,438 0.6405 -1.27%
2023-03-24 0 0.790 0.780 0.790 0.780 0.800 12,000 9,520 0.7933 0.646 0.638 0.646 0.638 0.654 14,676 0.6487 -1.25%
2023-03-23 0 0.800 0.790 0.810 0.770 0.800 494,000 384,420 0.7782 0.654 0.646 0.662 0.630 0.654 604,170 0.6363 0.00%
2023-03-22 0 0.800 0.800 0.810 0.800 0.810 102,000 82,420 0.8080 0.654 0.654 0.662 0.654 0.662 124,748 0.6607 0.00%
2023-03-21 0 0.800 0.780 0.800 0.770 0.800 342,000 269,880 0.7891 0.654 0.638 0.654 0.630 0.654 418,271 0.6452 2.56%
2023-03-20 0 0.780 0.780 0.790 0.770 0.830 344,000 271,020 0.7878 0.638 0.638 0.646 0.630 0.679 420,717 0.6442 -2.50%
2023-03-17 0 0.800 0.790 0.820 0.800 0.820 198,000 159,940 0.8078 0.654 0.646 0.670 0.654 0.670 242,157 0.6605 0.00%
2023-03-16 0 0.800 0.790 0.800 0.790 0.830 380,000 303,440 0.7985 0.654 0.646 0.654 0.646 0.679 464,746 0.6529 -1.23%
2023-03-15 0 0.810 0.820 0.830 0.810 0.820 96,000 78,680 0.8196 0.662 0.670 0.679 0.662 0.670 117,410 0.6701 0.00%
2023-03-14 0 0.810 0.800 0.820 0.810 0.820 326,000 265,340 0.8139 0.662 0.654 0.670 0.662 0.670 398,703 0.6655 -1.22%
2023-03-13 0 0.820 0.820 0.840 0.810 0.840 88,000 72,980 0.8293 0.670 0.670 0.687 0.662 0.687 107,625 0.6781 0.00%
2023-03-10 0 0.820 0.820 0.830 0.820 0.830 310,000 255,280 0.8235 0.670 0.670 0.679 0.670 0.679 379,135 0.6733 -2.38%
2023-03-09 0 0.840 0.820 0.840 0.840 0.850 228,000 192,460 0.8441 0.687 0.670 0.687 0.687 0.695 278,848 0.6902 -1.18%
2023-03-08 0 0.850 0.840 0.850 0.830 0.850 184,000 154,520 0.8398 0.695 0.687 0.695 0.679 0.695 225,035 0.6866 -1.16%
2023-03-07 0 0.860 0.850 0.870 0.840 0.870 458,000 395,220 0.8629 0.703 0.695 0.711 0.687 0.711 560,141 0.7056 -2.27%
2023-03-06 0 0.880 0.870 0.880 0.850 0.880 556,000 481,820 0.8666 0.720 0.711 0.720 0.695 0.720 679,997 0.7086 0.00%
2023-03-03 0 0.880 0.880 0.890 0.830 0.900 1,282,000 1,113,900 0.8689 0.720 0.720 0.728 0.679 0.736 1,567,906 0.7104 7.32%
2023-03-02 0 0.820 0.820 0.830 0.820 0.840 114,000 94,200 0.8263 0.670 0.670 0.679 0.670 0.687 139,424 0.6756 -1.20%
2023-03-01 0 0.830 0.830 0.840 0.820 0.840 208,000 172,480 0.8292 0.679 0.679 0.687 0.670 0.687 254,387 0.6780 1.22%
2023-02-28 0 0.820 0.810 0.830 0.810 0.850 606,000 502,820 0.8297 0.670 0.662 0.679 0.662 0.695 741,148 0.6784 0.00%
2023-02-27 0 0.820 0.820 0.830 0.810 0.830 422,000 344,900 0.8173 0.670 0.670 0.679 0.662 0.679 516,113 0.6683 -2.38%
2023-02-24 0 0.840 0.830 0.840 0.830 0.840 214,000 179,180 0.8373 0.687 0.679 0.687 0.679 0.687 261,725 0.6846 -1.18%
2023-02-23 0 0.850 0.850 0.860 0.840 0.860 156,000 131,720 0.8444 0.695 0.695 0.703 0.687 0.703 190,790 0.6904 -1.16%
2023-02-22 0 0.860 0.840 0.860 0.840 0.860 144,000 122,060 0.8476 0.703 0.687 0.703 0.687 0.703 176,114 0.6931 1.18%
2023-02-21 0 0.850 0.850 0.860 0.850 0.870 280,000 239,680 0.8560 0.695 0.695 0.703 0.695 0.711 342,444 0.6999 -1.16%
2023-02-20 0 0.860 0.850 0.870 0.850 0.870 28,000 23,860 0.8521 0.703 0.695 0.711 0.695 0.711 34,244 0.6968 0.00%
2023-02-17 0 0.860 0.830 0.890 0.840 0.860 46,000 39,060 0.8491 0.703 0.679 0.728 0.687 0.703 56,259 0.6943 1.18%
2023-02-16 0 0.850 0.850 0.860 0.840 0.890 448,000 385,700 0.8609 0.695 0.695 0.703 0.687 0.728 547,911 0.7039 1.19%
2023-02-15 0 0.840 0.840 0.850 0.840 0.850 152,000 127,800 0.8408 0.687 0.687 0.695 0.687 0.695 185,898 0.6875 -1.18%
2023-02-14 0 0.850 0.840 0.860 0.840 0.870 330,000 280,700 0.8506 0.695 0.687 0.703 0.687 0.711 403,595 0.6955 0.00%
2023-02-13 0 0.850 0.850 0.860 0.850 0.870 406,000 349,640 0.8612 0.695 0.695 0.703 0.695 0.711 496,544 0.7041 -1.16%
2023-02-10 0 0.860 0.860 0.870 0.860 0.880 240,000 207,620 0.8651 0.703 0.703 0.711 0.703 0.720 293,524 0.7073 -2.27%
2023-02-09 0 0.880 0.880 0.890 0.880 0.920 846,000 753,720 0.8909 0.720 0.720 0.728 0.720 0.752 1,034,671 0.7285 -4.35%
2023-02-08 0 0.920 0.920 0.940 0.920 0.930 168,000 155,960 0.9283 0.752 0.752 0.769 0.752 0.760 205,467 0.7591 -1.08%
2023-02-07 0 0.930 0.930 0.940 0.930 0.970 712,000 675,020 0.9481 0.760 0.760 0.769 0.760 0.793 870,787 0.7752 -2.11%
2023-02-06 0 0.950 0.940 0.950 0.930 0.970 2,594,000 2,469,140 0.9519 0.777 0.769 0.777 0.760 0.793 3,172,503 0.7783 3.26%
2023-02-03 0 0.920 0.910 0.920 0.870 0.920 1,486,000 1,342,740 0.9036 0.752 0.744 0.752 0.711 0.752 1,817,402 0.7388 4.55%
2023-02-02 0 0.880 0.870 0.880 0.840 0.890 880,000 761,120 0.8649 0.720 0.711 0.720 0.687 0.728 1,076,254 0.7072 4.76%
2023-02-01 0 0.840 0.840 0.860 0.830 0.840 134,000 112,360 0.8385 0.687 0.687 0.703 0.679 0.687 163,884 0.6856 -1.18%
2023-01-31 0 0.850 0.840 0.860 0.830 0.850 542,000 455,000 0.8395 0.695 0.687 0.703 0.679 0.695 662,875 0.6864 0.00%
2023-01-30 0 0.850 0.840 0.870 0.840 0.870 456,000 386,300 0.8471 0.695 0.687 0.711 0.687 0.711 557,695 0.6927 -1.16%
2023-01-27 0 0.860 0.860 0.870 0.840 0.870 540,000 464,660 0.8605 0.703 0.703 0.711 0.687 0.711 660,429 0.7036 0.00%
2023-01-26 0 0.860 0.860 0.870 0.840 0.880 682,000 590,500 0.8658 0.703 0.703 0.711 0.687 0.720 834,097 0.7080 2.38%
2023-01-20 0 0.840 0.840 0.850 0.830 0.850 328,000 275,460 0.8398 0.687 0.687 0.695 0.679 0.695 401,149 0.6867 -1.18%
2023-01-19 0 0.850 0.840 0.850 0.850 0.880 220,000 188,200 0.8555 0.695 0.687 0.695 0.695 0.720 269,063 0.6995 -2.30%
2023-01-18 0 0.870 0.860 0.870 0.850 0.880 266,000 230,560 0.8668 0.711 0.703 0.711 0.695 0.720 325,322 0.7087 2.35%
2023-01-17 0 0.850 0.830 0.850 0.830 0.850 248,000 208,540 0.8409 0.695 0.679 0.695 0.679 0.695 303,308 0.6876 0.00%
2023-01-16 0 0.850 0.850 0.860 0.840 0.870 572,000 491,720 0.8597 0.695 0.695 0.703 0.687 0.711 699,565 0.7029 0.00%
2023-01-13 0 0.850 0.840 0.860 0.830 0.870 430,000 361,780 0.8413 0.695 0.687 0.703 0.679 0.711 525,897 0.6879 -1.16%
2023-01-12 0 0.860 0.850 0.860 0.840 0.880 1,158,000 985,780 0.8513 0.703 0.695 0.703 0.687 0.720 1,416,252 0.6960 -2.27%
2023-01-11 0 0.880 0.870 0.880 0.870 0.910 1,662,000 1,467,820 0.8832 0.720 0.711 0.720 0.711 0.744 2,032,652 0.7221 -3.30%
2023-01-10 0 0.910 0.910 0.920 0.910 0.920 676,000 615,860 0.9110 0.744 0.744 0.752 0.744 0.752 826,759 0.7449 -2.15%
2023-01-09 0 0.930 0.920 0.930 0.920 0.950 336,000 313,020 0.9316 0.760 0.752 0.760 0.752 0.777 410,933 0.7617 0.00%
2023-01-06 0 0.930 0.930 0.940 0.920 0.940 1,312,000 1,220,300 0.9301 0.760 0.760 0.769 0.752 0.769 1,604,597 0.7605 -3.12%
2023-01-05 0 0.960 0.950 0.960 0.930 0.970 2,824,000 2,686,560 0.9513 0.785 0.777 0.785 0.760 0.793 3,453,797 0.7779 4.35%
2023-01-04 0 0.920 0.920 0.930 0.920 0.930 580,000 534,520 0.9216 0.752 0.752 0.760 0.752 0.760 709,349 0.7535 -1.08%
2023-01-03 0 0.930 0.930 0.940 0.920 0.960 615,500 571,750 0.9289 0.760 0.760 0.769 0.752 0.785 752,766 0.7595 -1.06%
2022-12-30 0 0.940 0.930 0.940 0.930 0.980 592,000 554,660 0.9369 0.769 0.760 0.769 0.760 0.801 724,025 0.7661 -1.05%
2022-12-29 0 0.950 0.940 0.950 0.940 0.980 706,000 671,220 0.9507 0.777 0.769 0.777 0.769 0.801 863,449 0.7774 -2.06%
2022-12-28 0 0.970 0.960 0.970 0.930 1.010 2,674,000 2,591,800 0.9693 0.793 0.785 0.793 0.760 0.826 3,270,344 0.7925 3.19%
2022-12-23 0 0.940 0.940 0.950 0.920 0.950 1,050,000 989,120 0.9420 0.769 0.769 0.777 0.752 0.777 1,284,167 0.7702 -1.05%
2022-12-22 0 0.950 0.930 0.950 0.930 0.950 1,134,000 1,066,320 0.9403 0.777 0.760 0.777 0.760 0.777 1,386,900 0.7689 2.15%
2022-12-21 0 0.930 0.920 0.930 0.920 0.940 258,000 239,740 0.9292 0.760 0.752 0.760 0.752 0.769 315,538 0.7598 0.00%
2022-12-20 0 0.930 0.920 0.930 0.920 0.970 796,000 738,600 0.9279 0.760 0.752 0.760 0.752 0.793 973,521 0.7587 -2.11%
2022-12-19 0 0.950 0.940 0.950 0.930 0.970 576,000 552,220 0.9587 0.777 0.769 0.777 0.760 0.793 704,457 0.7839 0.00%
2022-12-16 0 0.950 0.940 0.950 0.930 0.970 1,148,000 1,095,980 0.9547 0.777 0.769 0.777 0.760 0.793 1,404,022 0.7806 -1.04%
2022-12-15 0 0.960 0.940 0.960 0.930 1.000 1,732,000 1,643,320 0.9488 0.785 0.769 0.785 0.760 0.818 2,118,263 0.7758 -1.03%
2022-12-14 0 0.970 0.960 0.970 0.940 1.050 3,250,000 3,197,780 0.9839 0.793 0.785 0.793 0.769 0.859 3,974,802 0.8045 -4.90%
2022-12-13 0 1.020 1.010 1.020 0.960 1.040 6,418,000 6,479,520 1.0096 0.834 0.826 0.834 0.785 0.850 7,849,316 0.8255 5.15%
2022-12-12 0 0.970 0.960 0.970 0.940 1.000 2,766,000 2,667,720 0.9645 0.793 0.785 0.793 0.769 0.818 3,382,862 0.7886 2.11%
2022-12-09 0 0.950 0.950 0.960 0.920 1.100 8,754,000 8,634,020 0.9863 0.777 0.777 0.785 0.752 0.899 10,706,281 0.8064 -4.04%
2022-12-08 0 0.990 0.980 0.990 0.840 0.990 9,618,000 8,972,960 0.9329 0.809 0.801 0.809 0.687 0.809 11,762,967 0.7628 17.86%
2022-12-07 0 0.840 0.840 0.850 0.840 0.900 2,890,000 2,511,220 0.8689 0.687 0.687 0.695 0.687 0.736 3,534,516 0.7105 -3.45%
2022-12-06 0 0.870 0.860 0.870 0.780 0.870 3,254,000 2,738,940 0.8417 0.711 0.703 0.711 0.638 0.711 3,979,694 0.6882 8.75%
2022-12-05 0 0.800 0.800 0.810 0.720 0.900 6,242,000 5,028,980 0.8057 0.654 0.654 0.662 0.589 0.736 7,634,065 0.6588 8.11%
2022-12-02 0 0.740 0.740 0.750 0.740 0.760 190,000 142,420 0.7496 0.605 0.605 0.613 0.605 0.621 232,373 0.6129 -2.63%
2022-12-01 0 0.760 0.750 0.760 0.750 0.780 1,220,000 941,540 0.7718 0.621 0.613 0.621 0.613 0.638 1,492,079 0.6310 0.00%
2022-11-30 0 0.760 0.750 0.760 0.740 0.770 570,000 428,120 0.7511 0.621 0.613 0.621 0.605 0.630 697,119 0.6141 1.33%
2022-11-29 0 0.750 0.740 0.750 0.730 0.780 556,000 420,940 0.7571 0.613 0.605 0.613 0.597 0.638 679,997 0.6190 0.00%
2022-11-28 0 0.750 0.740 0.750 0.730 0.770 480,000 352,880 0.7352 0.613 0.605 0.613 0.597 0.630 587,048 0.6011 -1.32%
2022-11-25 0 0.760 0.750 0.760 0.740 0.770 568,000 427,380 0.7524 0.621 0.613 0.621 0.605 0.630 694,673 0.6152 -2.56%
2022-11-24 0 0.780 0.760 0.780 0.760 0.800 1,276,000 985,520 0.7724 0.638 0.621 0.638 0.621 0.654 1,560,568 0.6315 -2.50%
2022-11-23 0 0.800 0.770 0.800 0.770 0.800 504,000 394,900 0.7835 0.654 0.630 0.654 0.630 0.654 616,400 0.6407 0.00%
2022-11-22 0 0.800 0.790 0.800 0.770 0.810 600,000 471,760 0.7863 0.654 0.646 0.654 0.630 0.662 733,810 0.6429 -1.23%
2022-11-21 0 0.810 0.800 0.810 0.790 0.830 504,000 404,940 0.8035 0.662 0.654 0.662 0.646 0.679 616,400 0.6569 0.00%
2022-11-18 0 0.810 0.800 0.810 0.800 0.820 426,000 344,100 0.8077 0.662 0.654 0.662 0.654 0.670 521,005 0.6605 0.00%
2022-11-17 0 0.810 0.800 0.810 0.790 0.820 586,000 469,960 0.8020 0.662 0.654 0.662 0.646 0.670 716,687 0.6557 -1.22%
2022-11-16 0 0.820 0.810 0.820 0.810 0.840 872,000 714,500 0.8194 0.670 0.662 0.670 0.662 0.687 1,066,470 0.6700 -1.20%
2022-11-15 0 0.830 0.820 0.830 0.810 0.850 1,256,000 1,042,660 0.8301 0.679 0.670 0.679 0.662 0.695 1,536,108 0.6788 0.00%
2022-11-14 0 0.830 0.820 0.830 0.820 0.860 1,294,000 1,077,700 0.8328 0.679 0.670 0.679 0.670 0.703 1,582,583 0.6810 -1.19%
2022-11-11 0 0.840 0.820 0.840 0.770 0.860 4,696,000 3,841,020 0.8179 0.687 0.670 0.687 0.630 0.703 5,743,283 0.6688 7.69%
2022-11-10 0 0.780 0.760 0.780 0.740 0.790 636,000 484,080 0.7611 0.638 0.621 0.638 0.605 0.646 777,838 0.6223 0.00%
2022-11-09 0 0.780 0.770 0.790 0.770 0.800 616,000 479,180 0.7779 0.638 0.630 0.646 0.630 0.654 753,378 0.6360 0.00%
2022-11-08 0 0.780 0.780 0.790 0.760 0.840 738,000 585,120 0.7928 0.638 0.638 0.646 0.621 0.687 902,586 0.6483 -3.70%
2022-11-07 0 0.810 0.790 0.810 0.780 0.830 1,174,000 943,460 0.8036 0.662 0.646 0.662 0.638 0.679 1,435,821 0.6571 2.53%
2022-11-04 0 0.790 0.770 0.790 0.690 0.800 1,962,000 1,468,580 0.7485 0.646 0.630 0.646 0.564 0.654 2,399,557 0.6120 8.22%
2022-11-03 0 0.730 0.720 0.730 0.700 0.750 1,446,000 1,036,540 0.7168 0.597 0.589 0.597 0.572 0.613 1,768,481 0.5861 -6.41%
2022-11-02 0 0.780 0.760 0.780 0.760 0.780 40,000 30,820 0.7705 0.638 0.621 0.638 0.621 0.638 48,921 0.6300 1.30%
2022-11-01 0 0.770 0.750 0.770 0.730 0.780 1,240,000 936,340 0.7551 0.630 0.613 0.630 0.597 0.638 1,516,540 0.6174 0.00%
2022-10-31 0 0.770 0.760 0.770 0.750 0.800 596,000 455,580 0.7644 0.630 0.621 0.630 0.613 0.654 728,917 0.6250 -1.28%
2022-10-28 0 0.780 0.770 0.780 0.750 0.810 480,000 371,060 0.7730 0.638 0.630 0.638 0.613 0.662 587,048 0.6321 -1.27%
2022-10-27 0 0.790 0.780 0.790 0.780 0.840 1,252,000 1,003,900 0.8018 0.646 0.638 0.646 0.638 0.687 1,531,216 0.6556 -1.25%
2022-10-26 0 0.800 0.800 0.810 0.760 0.820 1,480,000 1,182,740 0.7991 0.654 0.654 0.662 0.621 0.670 1,810,063 0.6534 3.90%
2022-10-25 0 0.770 0.770 0.780 0.690 0.790 2,098,000 1,564,780 0.7458 0.630 0.630 0.638 0.564 0.646 2,565,887 0.6098 -2.53%
2022-10-24 0 0.790 0.780 0.790 0.770 0.880 2,320,000 1,871,700 0.8068 0.646 0.638 0.646 0.630 0.720 2,837,397 0.6597 -10.23%
2022-10-21 0 0.880 0.880 0.890 0.870 0.920 900,000 794,300 0.8826 0.720 0.720 0.728 0.711 0.752 1,100,714 0.7216 -3.30%
2022-10-20 0 0.910 0.900 0.910 0.870 0.910 1,210,000 1,076,380 0.8896 0.744 0.736 0.744 0.711 0.744 1,479,849 0.7274 2.25%
2022-10-19 0 0.890 0.890 0.900 0.880 0.930 1,988,000 1,781,440 0.8961 0.728 0.728 0.736 0.720 0.760 2,431,356 0.7327 -3.26%
2022-10-18 0 0.920 0.910 0.920 0.910 0.950 2,384,000 2,205,540 0.9251 0.752 0.744 0.752 0.744 0.777 2,915,670 0.7564 -3.16%
2022-10-17 0 0.950 0.940 0.950 0.880 0.980 8,668,000 7,972,480 0.9198 0.777 0.769 0.777 0.720 0.801 10,601,102 0.7520 7.95%
2022-10-14 0 0.880 0.870 0.880 0.870 0.910 2,088,000 1,852,260 0.8871 0.720 0.711 0.720 0.711 0.744 2,553,657 0.7253 0.00%
2022-10-13 0 0.880 0.880 0.890 0.870 0.930 1,144,000 1,015,720 0.8879 0.720 0.720 0.728 0.711 0.760 1,399,130 0.7260 -3.30%
2022-10-12 0 0.910 0.900 0.910 0.860 0.920 2,810,000 2,510,040 0.8933 0.744 0.736 0.744 0.703 0.752 3,436,675 0.7304 -1.09%
2022-10-11 0 0.920 0.910 0.920 0.890 0.940 2,576,000 2,356,100 0.9146 0.752 0.744 0.752 0.728 0.769 3,150,489 0.7479 -2.13%
2022-10-10 0 0.940 0.930 0.940 0.900 0.990 3,996,000 3,712,260 0.9290 0.769 0.760 0.769 0.736 0.809 4,887,171 0.7596 -6.93%
2022-10-07 0 1.010 1.000 1.010 0.990 1.050 3,874,000 3,918,100 1.0114 0.826 0.818 0.826 0.809 0.859 4,737,963 0.8270 -2.88%
2022-10-06 0 1.040 1.030 1.040 0.940 1.070 13,596,000 13,966,340 1.0272 0.850 0.842 0.850 0.769 0.875 16,628,124 0.8399 7.22%
2022-10-05 0 0.970 0.960 0.970 0.920 1.020 10,046,000 9,726,320 0.9682 0.793 0.785 0.793 0.752 0.834 12,286,417 0.7916 7.78%
2022-10-03 0 0.900 0.890 0.900 0.850 0.940 3,048,000 2,710,520 0.8893 0.736 0.728 0.736 0.695 0.769 3,727,752 0.7271 -3.23%
2022-09-30 0 0.930 0.920 0.930 0.920 0.990 3,342,000 3,155,560 0.9442 0.760 0.752 0.760 0.752 0.809 4,087,319 0.7720 -3.12%
2022-09-29 0 0.960 0.950 0.960 0.960 1.040 4,803,000 4,769,040 0.9929 0.785 0.777 0.785 0.785 0.850 5,874,145 0.8119 -5.88%
2022-09-28 0 1.020 1.010 1.020 0.890 1.030 14,794,000 14,558,300 0.9841 0.834 0.826 0.834 0.728 0.842 18,093,297 0.8046 9.68%
2022-09-27 0 0.930 0.930 0.940 0.870 1.110 18,320,000 17,413,700 0.9505 0.760 0.760 0.769 0.711 0.908 22,405,651 0.7772 -13.08%
2022-09-26 0 1.070 1.070 1.080 1.040 1.260 35,264,000 40,491,600 1.1482 0.875 0.875 0.883 0.850 1.030 43,128,432 0.9389 1.90%
2022-09-23 0 1.050 1.040 1.050 0.800 1.200 73,414,000 75,256,700 1.0251 0.859 0.850 0.859 0.654 0.981 89,786,487 0.8382 36.36%
2022-09-22 0 0.770 0.760 0.770 0.740 0.780 2,660,000 2,015,240 0.7576 0.630 0.621 0.630 0.605 0.638 3,253,222 0.6195 1.32%
2022-09-21 0 0.760 0.750 0.760 0.690 0.770 4,514,000 3,307,120 0.7326 0.621 0.613 0.621 0.564 0.630 5,520,694 0.5990 5.56%
2022-09-20 0 0.720 0.710 0.720 0.680 0.720 4,878,000 3,437,580 0.7047 0.589 0.581 0.589 0.556 0.589 5,965,871 0.5762 5.88%
2022-09-19 0 0.680 0.670 0.680 0.620 0.700 5,262,000 3,542,400 0.6732 0.556 0.548 0.556 0.507 0.572 6,435,510 0.5504 11.48%
2022-09-16 0 0.610 0.600 0.610 0.590 0.630 786,000 475,280 0.6047 0.499 0.491 0.499 0.482 0.515 961,290 0.4944 0.00%
2022-09-15 0 0.610 0.600 0.610 0.610 0.610 32,000 19,520 0.6100 0.499 0.491 0.499 0.499 0.499 39,137 0.4988 1.67%
2022-09-14 0 0.600 0.590 0.600 0.590 0.600 26,000 15,380 0.5915 0.491 0.482 0.491 0.482 0.491 31,798 0.4837 0.00%
2022-09-13 0 0.600 0.600 0.610 0.600 0.620 634,000 385,700 0.6084 0.491 0.491 0.499 0.491 0.507 775,392 0.4974 0.00%
2022-09-09 0 0.600 0.590 0.600 0.600 0.600 42,000 25,000 0.5952 0.491 0.482 0.491 0.491 0.491 51,367 0.4867 0.00%
2022-09-08 0 0.600 0.590 0.600 0.590 0.600 116,000 69,200 0.5966 0.491 0.482 0.491 0.482 0.491 141,870 0.4878 3.45%
2022-09-07 0 0.580 0.560 0.580 0.550 0.580 196,000 111,700 0.5699 0.474 0.458 0.474 0.450 0.474 239,711 0.4660 -1.69%
2022-09-06 0 0.590 0.570 0.600 0.570 0.600 190,000 111,040 0.5844 0.482 0.466 0.491 0.466 0.491 232,373 0.4779 0.00%
2022-09-05 0 0.590 0.580 0.590 0.590 0.610 192,000 114,820 0.5980 0.482 0.474 0.482 0.482 0.499 234,819 0.4890 0.00%
2022-09-02 0 0.590 0.580 0.590 0.580 0.600 154,000 90,380 0.5869 0.482 0.474 0.482 0.474 0.491 188,344 0.4799 0.00%
2022-09-01 0 0.590 0.570 0.590 0.580 0.620 1,160,000 699,520 0.6030 0.482 0.466 0.482 0.474 0.507 1,418,698 0.4931 0.00%
2022-08-31 0 0.590 0.580 0.590 0.550 0.600 1,200,000 700,080 0.5834 0.482 0.474 0.482 0.450 0.491 1,467,619 0.4770 5.36%
2022-08-30 0 0.560 0.540 0.560 0.540 0.560 90,000 48,660 0.5407 0.458 0.442 0.458 0.442 0.458 110,071 0.4421 1.82%
2022-08-29 0 0.550 0.540 0.550 0.550 0.570 100,000 56,000 0.5600 0.450 0.442 0.450 0.450 0.466 122,302 0.4579 -5.17%
2022-08-26 0 0.580 0.560 0.580 0.550 0.580 224,000 128,320 0.5729 0.474 0.458 0.474 0.450 0.474 273,956 0.4684 5.45%
2022-08-25 0 0.550 0.530 0.550 0.520 0.550 22,000 12,040 0.5473 0.450 0.433 0.450 0.425 0.450 26,906 0.4475 1.85%
2022-08-24 0 0.540 0.540 0.550 0.530 0.550 210,000 113,500 0.5405 0.442 0.442 0.450 0.433 0.450 256,833 0.4419 0.00%
2022-08-23 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.442 0.433 0.442 0.442 0.442 4,892 0.4415 0.00%
2022-08-22 0 0.540 0.520 0.540 0.520 0.540 180,000 96,800 0.5378 0.442 0.425 0.442 0.425 0.442 220,143 0.4397 0.00%
2022-08-19 0 0.540 0.530 0.540 - - 0 0 - 0.442 0.433 0.442 - - 0 - -1.82%
2022-08-18 0 0.550 0.530 0.550 0.530 0.560 120,000 64,360 0.5363 0.450 0.433 0.450 0.433 0.458 146,762 0.4385 -1.79%
2022-08-17 0 0.560 0.550 0.570 - - 0 0 - 0.458 0.450 0.466 - - 0 - 0.00%
2022-08-16 0 0.560 0.560 0.570 0.550 0.570 338,000 187,220 0.5539 0.458 0.458 0.466 0.450 0.466 413,379 0.4529 -1.75%
2022-08-15 0 0.570 0.570 0.580 0.550 0.570 342,000 194,140 0.5677 0.466 0.466 0.474 0.450 0.466 418,271 0.4641 0.00%
2022-08-12 0 0.570 0.560 0.570 0.550 0.570 60,000 33,540 0.5590 0.466 0.458 0.466 0.450 0.466 73,381 0.4571 0.00%
2022-08-11 0 0.570 0.560 0.570 0.550 0.580 536,000 301,440 0.5624 0.466 0.458 0.466 0.450 0.474 655,537 0.4598 3.64%
2022-08-10 0 0.550 0.550 0.570 0.550 0.570 162,000 92,000 0.5679 0.450 0.450 0.466 0.450 0.466 198,129 0.4643 -3.51%
2022-08-09 0 0.570 0.570 0.580 0.540 0.570 342,000 192,800 0.5637 0.466 0.466 0.474 0.442 0.466 418,271 0.4609 0.00%
2022-08-08 0 0.570 0.560 0.570 0.520 0.600 1,514,000 861,300 0.5689 0.466 0.458 0.466 0.425 0.491 1,851,646 0.4652 14.00%
2022-08-05 0 0.500 0.500 0.510 0.500 0.510 64,000 32,100 0.5016 0.409 0.409 0.417 0.409 0.417 78,273 0.4101 0.00%
2022-08-04 0 0.500 0.495 0.520 0.500 0.500 20,000 10,000 0.5000 0.409 0.405 0.425 0.409 0.409 24,460 0.4088 1.01%
2022-08-03 0 0.495 0.495 0.520 0.485 0.500 84,000 41,410 0.4930 0.405 0.405 0.425 0.397 0.409 102,733 0.4031 2.06%
2022-08-02 0 0.485 0.480 0.485 0.470 0.500 340,000 163,000 0.4794 0.397 0.392 0.397 0.384 0.409 415,825 0.3920 -3.00%
2022-08-01 0 0.500 0.500 0.510 0.500 0.500 26,000 13,000 0.5000 0.409 0.409 0.417 0.409 0.409 31,798 0.4088 -1.96%
2022-07-29 0 0.510 0.510 0.520 0.510 0.520 48,000 24,540 0.5113 0.417 0.417 0.425 0.417 0.425 58,705 0.4180 -1.92%
2022-07-28 0 0.520 0.510 0.530 0.520 0.520 2,000 1,040 0.5200 0.425 0.417 0.433 0.425 0.425 2,446 0.4252 -1.89%
2022-07-27 0 0.530 0.510 0.530 - - 0 0 - 0.433 0.417 0.433 - - 0 - 0.00%
2022-07-26 0 0.530 0.530 0.560 - - 0 0 - 0.433 0.433 0.458 - - 0 - 0.00%
2022-07-25 0 0.530 0.520 0.530 0.530 0.550 68,000 36,260 0.5332 0.433 0.425 0.433 0.433 0.450 83,165 0.4360 1.92%
2022-07-22 0 0.520 0.520 0.550 0.510 0.520 98,000 50,180 0.5120 0.425 0.425 0.450 0.417 0.425 119,856 0.4187 1.96%
2022-07-21 0 0.510 0.510 0.520 0.510 0.520 92,000 47,020 0.5111 0.417 0.417 0.425 0.417 0.425 112,517 0.4179 -1.92%
2022-07-20 0 0.520 0.510 0.520 0.510 0.520 204,000 105,960 0.5194 0.425 0.417 0.425 0.417 0.425 249,495 0.4247 0.00%
2022-07-19 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.425 0.417 0.433 0.425 0.425 24,460 0.4252 0.00%
2022-07-18 0 0.520 0.520 0.540 0.520 0.550 32,000 16,940 0.5294 0.425 0.425 0.442 0.425 0.450 39,137 0.4328 0.00%
2022-07-15 0 0.520 0.520 0.530 0.520 0.540 94,000 49,000 0.5213 0.425 0.425 0.433 0.425 0.442 114,963 0.4262 1.96%
2022-07-14 0 0.510 0.520 0.530 0.510 0.540 164,000 86,360 0.5266 0.417 0.425 0.433 0.417 0.442 200,575 0.4306 -5.56%
2022-07-13 0 0.540 0.530 0.540 0.530 0.550 144,000 76,980 0.5346 0.442 0.433 0.442 0.433 0.450 176,114 0.4371 1.89%
2022-07-12 0 0.530 0.520 0.530 0.510 0.550 198,000 103,220 0.5213 0.433 0.425 0.433 0.417 0.450 242,157 0.4263 -1.85%
2022-07-11 0 0.540 0.530 0.540 0.530 0.570 142,000 76,000 0.5352 0.442 0.433 0.442 0.433 0.466 173,668 0.4376 -5.26%
2022-07-08 0 0.570 0.560 0.570 0.540 0.570 328,000 180,320 0.5498 0.466 0.458 0.466 0.442 0.466 401,149 0.4495 1.79%
2022-07-07 0 0.560 0.560 0.570 0.540 0.570 654,000 359,720 0.5500 0.458 0.458 0.466 0.442 0.466 799,852 0.4497 -1.75%
2022-07-06 0 0.570 0.560 0.570 0.560 0.580 668,000 378,620 0.5668 0.466 0.458 0.466 0.458 0.474 816,975 0.4634 -1.72%
2022-07-05 0 0.580 0.580 0.590 0.580 0.590 210,000 122,300 0.5824 0.474 0.474 0.482 0.474 0.482 256,833 0.4762 -1.69%
2022-07-04 0 0.590 0.580 0.590 0.580 0.600 40,000 23,700 0.5925 0.482 0.474 0.482 0.474 0.491 48,921 0.4845 -1.67%
2022-06-30 0 0.600 0.600 0.610 0.590 0.610 306,000 182,260 0.5956 0.491 0.491 0.499 0.482 0.499 374,243 0.4870 -1.64%
2022-06-29 0 0.610 0.590 0.610 0.590 0.630 856,000 525,000 0.6133 0.499 0.482 0.499 0.482 0.515 1,046,902 0.5015 -3.17%
2022-06-28 0 0.630 0.630 0.640 0.600 0.640 1,566,000 975,680 0.6230 0.515 0.515 0.523 0.491 0.523 1,915,243 0.5094 3.28%
2022-06-27 0 0.610 0.600 0.610 0.600 0.620 372,000 226,140 0.6079 0.499 0.491 0.499 0.491 0.507 454,962 0.4971 1.67%
2022-06-24 0 0.600 0.590 0.600 0.580 0.610 312,000 186,140 0.5966 0.491 0.482 0.491 0.474 0.499 381,581 0.4878 1.69%
2022-06-23 0 0.590 0.570 0.590 0.570 0.590 428,000 250,380 0.5850 0.482 0.466 0.482 0.466 0.482 523,451 0.4783 0.00%
2022-06-22 0 0.590 0.580 0.590 0.580 0.590 492,000 286,000 0.5813 0.482 0.474 0.482 0.474 0.482 601,724 0.4753 0.00%
2022-06-21 0 0.590 0.580 0.590 0.580 0.600 100,000 58,620 0.5862 0.482 0.474 0.482 0.474 0.491 122,302 0.4793 -1.67%
2022-06-20 0 0.600 0.590 0.600 0.590 0.600 116,000 68,480 0.5903 0.491 0.482 0.491 0.482 0.491 141,870 0.4827 0.00%
2022-06-17 0 0.600 0.590 0.600 0.600 0.610 124,000 74,440 0.6003 0.491 0.482 0.491 0.491 0.499 151,654 0.4909 0.00%
2022-06-16 0 0.600 0.590 0.610 0.600 0.600 54,000 32,400 0.6000 0.491 0.482 0.499 0.491 0.491 66,043 0.4906 -1.64%
2022-06-15 0 0.610 0.610 0.620 0.600 0.620 84,000 51,020 0.6074 0.499 0.499 0.507 0.491 0.507 102,733 0.4966 0.00%
2022-06-14 0 0.610 0.600 0.610 0.600 0.610 106,000 63,660 0.6006 0.499 0.491 0.499 0.491 0.499 129,640 0.4911 0.00%
2022-06-13 0 0.610 0.590 0.610 0.590 0.610 382,000 228,600 0.5984 0.499 0.482 0.499 0.482 0.499 467,192 0.4893 -1.61%
2022-06-10 0 0.620 0.610 0.620 0.610 0.630 378,000 233,680 0.6182 0.507 0.499 0.507 0.499 0.515 462,300 0.5055 -1.59%
2022-06-09 0 0.630 0.610 0.630 0.600 0.630 406,000 251,420 0.6193 0.515 0.499 0.515 0.491 0.515 496,544 0.5063 1.61%
2022-06-08 0 0.620 0.600 0.620 0.600 0.620 390,000 236,360 0.6061 0.507 0.491 0.507 0.491 0.507 476,976 0.4955 3.33%
2022-06-07 0 0.600 0.600 0.620 0.600 0.620 80,000 48,700 0.6088 0.491 0.491 0.507 0.491 0.507 97,841 0.4977 -3.23%
2022-06-06 0 0.620 0.610 0.620 0.600 0.620 254,000 154,560 0.6085 0.507 0.499 0.507 0.491 0.507 310,646 0.4975 1.64%
2022-06-02 0 0.610 0.600 0.610 0.590 0.610 196,000 117,620 0.6001 0.499 0.491 0.499 0.482 0.499 239,711 0.4907 0.00%
2022-06-01 0 0.610 0.610 0.620 0.600 0.630 470,000 288,440 0.6137 0.499 0.499 0.507 0.491 0.515 574,817 0.5018 -3.17%
2022-05-31 0 0.630 0.620 0.630 0.590 0.650 1,598,000 980,420 0.6135 0.515 0.507 0.515 0.482 0.531 1,954,379 0.5017 -3.08%
2022-05-30 0 0.650 0.640 0.650 0.630 0.660 1,628,000 1,057,380 0.6495 0.531 0.523 0.531 0.515 0.540 1,991,070 0.5311 1.56%
2022-05-27 0 0.640 0.640 0.650 0.580 0.670 8,648,000 5,489,480 0.6348 0.523 0.523 0.531 0.474 0.548 10,576,641 0.5190 12.28%
2022-05-26 0 0.570 0.560 0.570 0.540 0.570 896,000 503,560 0.5620 0.466 0.458 0.466 0.442 0.466 1,095,822 0.4595 5.56%
2022-05-25 0 0.540 0.540 0.560 0.540 0.540 24,000 12,960 0.5400 0.442 0.442 0.458 0.442 0.442 29,352 0.4415 0.00%
2022-05-24 0 0.540 0.540 0.550 0.540 0.550 70,000 38,360 0.5480 0.442 0.442 0.450 0.442 0.450 85,611 0.4481 0.00%
2022-05-23 0 0.540 0.540 0.560 0.540 0.540 130,000 70,200 0.5400 0.442 0.442 0.458 0.442 0.442 158,992 0.4415 1.89%
2022-05-20 0 0.530 0.530 0.550 0.530 0.560 230,000 126,500 0.5500 0.433 0.433 0.450 0.433 0.458 281,294 0.4497 -3.64%
2022-05-19 0 0.550 0.540 0.550 0.530 0.560 214,000 117,220 0.5478 0.450 0.442 0.450 0.433 0.458 261,725 0.4479 1.85%
2022-05-18 0 0.540 0.540 0.570 0.540 0.550 162,000 88,480 0.5462 0.442 0.442 0.466 0.442 0.450 198,129 0.4466 -1.82%
2022-05-17 0 0.550 0.540 0.550 0.520 0.570 976,000 532,640 0.5457 0.450 0.442 0.450 0.425 0.466 1,193,663 0.4462 -3.51%
2022-05-16 0 0.570 0.570 0.590 0.560 0.600 38,000 22,260 0.5858 0.466 0.466 0.482 0.458 0.491 46,475 0.4790 0.00%
2022-05-13 0 0.570 0.570 0.580 0.550 0.580 364,000 206,900 0.5684 0.466 0.466 0.474 0.450 0.474 445,178 0.4648 5.56%
2022-05-12 0 0.540 0.560 0.580 0.540 0.600 260,000 142,560 0.5483 0.442 0.458 0.474 0.442 0.491 317,984 0.4483 -6.90%
2022-05-11 0 0.580 0.570 0.580 0.580 0.590 324,000 190,120 0.5868 0.474 0.466 0.474 0.474 0.482 396,257 0.4798 0.00%
2022-05-10 0 0.580 0.580 0.590 0.540 0.610 1,198,000 688,200 0.5745 0.474 0.474 0.482 0.442 0.499 1,465,173 0.4697 1.75%
2022-05-06 0 0.570 0.540 0.570 0.540 0.620 1,530,000 882,420 0.5767 0.466 0.442 0.466 0.442 0.507 1,871,214 0.4716 -1.72%
2022-05-05 0 0.580 0.570 0.580 0.560 0.590 1,204,000 688,440 0.5718 0.474 0.466 0.474 0.458 0.482 1,472,511 0.4675 3.57%
2022-05-04 0 0.560 0.550 0.560 0.485 0.570 1,600,000 861,050 0.5382 0.458 0.450 0.458 0.397 0.466 1,956,825 0.4400 13.13%
2022-05-03 0 0.495 0.495 0.500 0.470 0.590 3,612,000 1,899,560 0.5259 0.405 0.405 0.409 0.384 0.482 4,417,533 0.4300 5.32%
2022-04-29 0 0.470 0.460 0.475 0.465 0.470 214,000 100,160 0.4680 0.384 0.376 0.388 0.380 0.384 261,725 0.3827 1.08%
2022-04-28 0 0.465 0.450 0.465 - - 0 0 - 0.380 0.368 0.380 - - 0 - 0.00%
2022-04-27 0 0.465 0.450 0.465 - - 0 0 - 0.380 0.368 0.380 - - 0 - 0.00%
2022-04-26 0 0.465 0.455 0.465 0.455 0.475 330,000 152,480 0.4621 0.380 0.372 0.380 0.372 0.388 403,595 0.3778 2.20%
2022-04-25 0 0.455 0.450 0.455 0.445 0.460 254,000 115,650 0.4553 0.372 0.368 0.372 0.364 0.376 310,646 0.3723 -2.15%
2022-04-22 0 0.465 0.450 0.465 0.455 0.465 172,000 78,760 0.4579 0.380 0.368 0.380 0.372 0.380 210,359 0.3744 2.20%
2022-04-21 0 0.455 0.455 0.460 0.450 0.455 108,000 48,790 0.4518 0.372 0.372 0.376 0.368 0.372 132,086 0.3694 1.11%
2022-04-20 0 0.450 0.450 0.455 0.445 0.450 4,000 1,790 0.4475 0.368 0.368 0.372 0.364 0.368 4,892 0.3659 -3.23%
2022-04-19 0 0.465 0.450 0.465 0.440 0.465 40,000 17,870 0.4468 0.380 0.368 0.380 0.360 0.380 48,921 0.3653 1.09%
2022-04-14 0 0.460 0.460 0.465 0.445 0.465 46,000 21,040 0.4574 0.376 0.376 0.380 0.364 0.380 56,259 0.3740 0.00%
2022-04-13 0 0.460 0.450 0.465 0.435 0.470 308,000 140,770 0.4570 0.376 0.368 0.380 0.356 0.384 376,689 0.3737 3.37%
2022-04-12 0 0.445 0.440 0.445 0.435 0.445 52,000 22,750 0.4375 0.364 0.360 0.364 0.356 0.364 63,597 0.3577 -1.11%
2022-04-11 0 0.450 0.445 0.450 0.445 0.455 508,000 227,860 0.4485 0.368 0.364 0.368 0.364 0.372 621,292 0.3668 -3.23%
2022-04-08 0 0.465 0.455 0.465 0.455 0.480 562,000 260,450 0.4634 0.380 0.372 0.380 0.372 0.392 687,335 0.3789 0.00%
2022-04-07 0 0.465 0.465 0.470 0.460 0.465 294,000 136,480 0.4642 0.380 0.380 0.384 0.376 0.380 359,567 0.3796 -1.06%
2022-04-06 0 0.470 0.470 0.485 0.465 0.485 170,000 80,770 0.4751 0.384 0.384 0.397 0.380 0.397 207,913 0.3885 1.08%
2022-04-04 0 0.465 0.465 0.475 0.465 0.475 182,000 85,640 0.4705 0.380 0.380 0.388 0.380 0.388 222,589 0.3847 -3.12%
2022-04-01 0 0.480 0.470 0.480 0.450 0.490 924,000 434,420 0.4702 0.392 0.384 0.392 0.368 0.401 1,130,067 0.3844 -3.03%
2022-03-31 0 0.495 0.490 0.495 0.470 0.495 1,456,000 700,590 0.4812 0.405 0.401 0.405 0.384 0.405 1,780,711 0.3934 5.32%
2022-03-30 0 0.470 0.465 0.470 0.465 0.475 482,000 226,470 0.4699 0.384 0.380 0.384 0.380 0.388 589,494 0.3842 2.17%
2022-03-29 0 0.460 0.455 0.460 0.450 0.460 218,000 99,710 0.4574 0.376 0.372 0.376 0.368 0.376 266,617 0.3740 1.10%
2022-03-28 0 0.455 0.445 0.455 0.440 0.455 210,000 93,160 0.4436 0.372 0.364 0.372 0.360 0.372 256,833 0.3627 -1.09%
2022-03-25 0 0.460 0.450 0.460 0.450 0.470 270,000 124,340 0.4605 0.376 0.368 0.376 0.368 0.384 330,214 0.3765 -2.13%
2022-03-24 0 0.470 0.470 0.475 0.440 0.480 670,000 312,920 0.4670 0.384 0.384 0.388 0.360 0.392 819,421 0.3819 2.17%
2022-03-23 0 0.460 0.450 0.465 0.445 0.460 320,000 144,820 0.4526 0.376 0.368 0.380 0.364 0.376 391,365 0.3700 -1.08%
2022-03-22 0 0.465 0.460 0.465 0.445 0.465 462,000 212,880 0.4608 0.380 0.376 0.380 0.364 0.380 565,033 0.3768 5.68%
2022-03-21 0 0.440 0.440 0.460 0.425 0.470 1,934,000 879,970 0.4550 0.360 0.360 0.376 0.348 0.384 2,365,313 0.3720 4.76%
2022-03-18 0 0.420 0.420 0.425 0.410 0.420 442,000 184,850 0.4182 0.343 0.343 0.348 0.335 0.343 540,573 0.3420 0.00%
2022-03-17 0 0.420 0.410 0.420 0.400 0.420 466,000 194,330 0.4170 0.343 0.335 0.343 0.327 0.343 569,925 0.3410 3.70%
2022-03-16 0 0.405 0.395 0.410 0.380 0.410 162,000 65,090 0.4018 0.331 0.323 0.335 0.311 0.335 198,129 0.3285 6.58%
2022-03-15 0 0.380 0.375 0.380 0.380 0.390 620,000 237,390 0.3829 0.311 0.307 0.311 0.311 0.319 758,270 0.3131 -3.80%
2022-03-14 0 0.395 0.390 0.395 0.380 0.400 234,000 91,400 0.3906 0.323 0.319 0.323 0.311 0.327 286,186 0.3194 -1.25%
2022-03-11 0 0.400 0.390 0.400 0.380 0.400 162,000 62,360 0.3849 0.327 0.319 0.327 0.311 0.327 198,129 0.3147 -2.44%
2022-03-10 0 0.410 0.400 0.420 0.400 0.410 48,000 19,640 0.4092 0.335 0.327 0.343 0.327 0.335 58,705 0.3346 2.50%
2022-03-09 0 0.400 0.400 0.405 0.380 0.395 268,000 103,440 0.3860 0.327 0.327 0.331 0.311 0.323 327,768 0.3156 3.90%
2022-03-08 0 0.385 0.385 0.410 0.385 0.390 264,000 102,450 0.3881 0.315 0.315 0.335 0.315 0.319 322,876 0.3173 -2.53%
2022-03-07 0 0.395 0.395 0.420 0.395 0.420 106,000 44,330 0.4182 0.323 0.323 0.343 0.323 0.343 129,640 0.3419 -5.95%
2022-03-04 0 0.420 0.420 0.430 0.410 0.430 76,000 32,400 0.4263 0.343 0.343 0.352 0.335 0.352 92,949 0.3486 -3.45%
2022-03-03 0 0.435 0.420 0.435 0.410 0.435 542,000 228,070 0.4208 0.356 0.343 0.356 0.335 0.356 662,875 0.3441 10.13%
2022-03-02 0 0.395 0.385 0.400 0.385 0.400 12,000 4,700 0.3917 0.323 0.315 0.327 0.315 0.327 14,676 0.3202 -1.25%
2022-03-01 0 0.400 0.395 0.400 0.390 0.400 242,000 95,500 0.3946 0.327 0.323 0.327 0.319 0.327 295,970 0.3227 0.00%
2022-02-28 0 0.400 0.400 0.420 0.385 0.435 550,000 221,990 0.4036 0.327 0.327 0.343 0.315 0.356 672,659 0.3300 -8.05%
2022-02-25 0 0.435 0.420 0.445 0.390 0.435 698,000 290,010 0.4155 0.356 0.343 0.364 0.319 0.356 853,665 0.3397 16.00%
2022-02-24 0 0.375 0.390 0.415 0.375 0.420 790,000 317,270 0.4016 0.307 0.319 0.339 0.307 0.343 966,183 0.3284 -12.79%
2022-02-23 0 0.430 0.420 0.430 0.420 0.430 154,000 64,740 0.4204 0.352 0.343 0.352 0.343 0.352 188,344 0.3437 2.38%
2022-02-22 0 0.420 0.420 0.430 0.420 0.490 3,342,000 1,470,320 0.4400 0.343 0.343 0.352 0.343 0.401 4,087,319 0.3597 -14.29%
2022-02-21 0 0.490 0.475 0.490 0.470 0.490 398,000 188,230 0.4729 0.401 0.388 0.401 0.384 0.401 486,760 0.3867 4.26%
2022-02-18 0 0.470 0.465 0.470 0.460 0.475 1,874,000 879,210 0.4692 0.384 0.380 0.384 0.376 0.388 2,291,932 0.3836 1.08%
2022-02-17 0 0.465 0.460 0.465 0.450 0.465 422,000 192,800 0.4569 0.380 0.376 0.380 0.368 0.380 516,113 0.3736 3.33%
2022-02-16 0 0.450 0.440 0.450 0.430 0.450 244,000 108,500 0.4447 0.368 0.360 0.368 0.352 0.368 298,416 0.3636 2.27%
2022-02-15 0 0.440 0.425 0.440 0.425 0.445 112,000 48,190 0.4303 0.360 0.348 0.360 0.348 0.364 136,978 0.3518 -1.12%
2022-02-14 0 0.445 0.440 0.445 0.415 0.450 832,000 360,840 0.4337 0.364 0.360 0.364 0.339 0.368 1,017,549 0.3546 0.00%
2022-02-11 0 0.445 0.425 0.445 0.445 0.445 96,000 42,720 0.4450 0.364 0.348 0.364 0.364 0.364 117,410 0.3639 0.00%
2022-02-10 0 0.445 0.435 0.450 0.435 0.450 432,000 191,150 0.4425 0.364 0.356 0.368 0.356 0.368 528,343 0.3618 5.95%
2022-02-09 0 0.420 0.420 0.435 0.415 0.440 290,000 126,190 0.4351 0.343 0.343 0.356 0.339 0.360 354,675 0.3558 -4.55%
2022-02-08 0 0.440 0.425 0.440 0.425 0.445 944,000 416,130 0.4408 0.360 0.348 0.360 0.348 0.364 1,154,527 0.3604 4.76%
2022-02-07 0 0.420 0.420 0.435 0.415 0.455 892,000 389,800 0.4370 0.343 0.343 0.356 0.339 0.372 1,090,930 0.3573 1.20%
2022-02-04 0 0.415 0.415 0.440 0.410 0.415 98,000 40,480 0.4131 0.339 0.339 0.360 0.335 0.339 119,856 0.3377 1.22%
2022-01-31 0 0.410 0.410 0.450 0.410 0.425 92,000 38,760 0.4213 0.335 0.335 0.368 0.335 0.348 112,517 0.3445 -2.38%
2022-01-28 0 0.420 0.420 0.455 0.420 0.490 364,000 164,860 0.4529 0.343 0.343 0.372 0.343 0.401 445,178 0.3703 -5.62%
2022-01-27 0 0.445 0.415 0.445 0.415 0.460 378,000 168,470 0.4457 0.364 0.339 0.364 0.339 0.376 462,300 0.3644 7.23%
2022-01-26 0 0.415 0.410 0.425 0.415 0.420 30,000 12,570 0.4190 0.339 0.335 0.348 0.339 0.343 36,690 0.3426 -2.35%
2022-01-25 0 0.425 0.415 0.420 0.420 0.445 182,000 78,640 0.4321 0.348 0.339 0.343 0.343 0.364 222,589 0.3533 1.19%
2022-01-24 0 0.420 0.420 0.435 - - 0 0 - 0.343 0.343 0.356 - - 0 - 2.44%
2022-01-21 0 0.410 0.405 0.425 0.400 0.430 824,000 350,100 0.4249 0.335 0.331 0.348 0.327 0.352 1,007,765 0.3474 5.13%
2022-01-20 0 0.390 0.390 0.405 0.390 0.395 104,000 40,810 0.3924 0.319 0.319 0.331 0.319 0.323 127,194 0.3208 0.00%
2022-01-19 0 0.390 0.390 0.410 0.390 0.395 304,000 119,130 0.3919 0.319 0.319 0.335 0.319 0.323 371,797 0.3204 -1.27%
2022-01-18 0 0.395 0.395 0.415 0.395 0.395 16,000 6,320 0.3950 0.323 0.323 0.339 0.323 0.323 19,568 0.3230 0.00%
2022-01-17 0 0.395 0.390 0.395 0.395 0.395 6,000 2,370 0.3950 0.323 0.319 0.323 0.323 0.323 7,338 0.3230 -1.25%
2022-01-14 0 0.400 0.400 0.415 0.400 0.400 170,000 68,000 0.4000 0.327 0.327 0.339 0.327 0.327 207,913 0.3271 0.00%
2022-01-13 0 0.400 0.385 0.420 - - 0 0 - 0.327 0.315 0.343 - - 0 - 0.00%
2022-01-12 0 0.400 0.390 0.400 0.390 0.400 264,000 103,880 0.3935 0.327 0.319 0.327 0.319 0.327 322,876 0.3217 -2.44%
2022-01-11 0 0.410 0.410 0.415 0.410 0.415 138,000 56,960 0.4128 0.335 0.335 0.339 0.335 0.339 168,776 0.3375 1.23%
2022-01-10 0 0.405 0.390 0.415 0.380 0.405 154,000 60,900 0.3955 0.331 0.319 0.339 0.311 0.331 188,344 0.3233 6.58%
2022-01-07 0 0.380 0.380 0.390 0.380 0.395 208,000 79,740 0.3834 0.311 0.311 0.319 0.311 0.323 254,387 0.3135 -3.80%
2022-01-06 0 0.395 0.395 0.415 0.395 0.395 8,000 3,160 0.3950 0.323 0.323 0.339 0.323 0.323 9,784 0.3230 -4.82%
2022-01-05 0 0.415 0.395 0.415 0.415 0.415 10,000 4,150 0.4150 0.339 0.323 0.339 0.339 0.339 12,230 0.3393 0.00%
2022-01-04 0 0.415 0.400 0.430 0.400 0.415 54,000 21,880 0.4052 0.339 0.327 0.352 0.327 0.339 66,043 0.3313 3.75%
2022-01-03 0 0.400 0.390 0.410 0.390 0.400 100,000 39,900 0.3990 0.327 0.319 0.335 0.319 0.327 122,302 0.3262 0.00%
2021-12-31 0 0.400 0.395 0.400 - - 0 0 - 0.327 0.323 0.327 - - 0 - 0.00%
2021-12-30 0 0.400 0.400 0.410 0.385 0.400 444,000 174,960 0.3941 0.327 0.327 0.335 0.315 0.327 543,019 0.3222 -2.44%
2021-12-29 0 0.410 0.400 0.410 - - 0 0 - 0.335 0.327 0.335 - - 0 - -1.20%
2021-12-28 0 0.415 0.400 0.415 0.415 0.415 20,000 8,300 0.4150 0.339 0.327 0.339 0.339 0.339 24,460 0.3393 0.00%
2021-12-24 0 0.415 0.400 0.415 0.415 0.415 50,000 20,750 0.4150 0.339 0.327 0.339 0.339 0.339 61,151 0.3393 3.75%
2021-12-23 0 0.400 0.395 0.410 0.400 0.400 100,000 40,000 0.4000 0.327 0.323 0.335 0.327 0.327 122,302 0.3271 0.00%
2021-12-22 0 0.400 0.400 0.410 0.400 0.410 338,000 135,640 0.4013 0.327 0.327 0.335 0.327 0.335 413,379 0.3281 -2.44%
2021-12-21 0 0.410 0.405 0.410 - - 0 0 - 0.335 0.331 0.335 - - 0 - 0.00%
2021-12-20 0 0.410 0.405 0.410 - - 0 0 - 0.335 0.331 0.335 - - 0 - 0.00%
2021-12-17 0 0.410 0.410 0.435 0.405 0.435 138,000 56,890 0.4122 0.335 0.335 0.356 0.331 0.356 168,776 0.3371 0.00%
2021-12-16 0 0.410 0.410 0.425 0.405 0.415 322,000 133,040 0.4132 0.335 0.335 0.348 0.331 0.339 393,811 0.3378 -1.20%
2021-12-15 0 0.415 0.415 0.440 0.415 0.455 40,000 18,070 0.4518 0.339 0.339 0.360 0.339 0.372 48,921 0.3694 1.22%
2021-12-14 0 0.410 0.410 0.435 0.410 0.410 30,000 12,300 0.4100 0.335 0.335 0.356 0.335 0.335 36,690 0.3352 -3.53%
2021-12-13 0 0.425 0.425 0.435 0.415 0.425 90,000 37,960 0.4218 0.348 0.348 0.356 0.339 0.348 110,071 0.3449 2.41%
2021-12-10 0 0.415 0.415 0.430 - - 0 0 - 0.339 0.339 0.352 - - 0 - 0.00%
2021-12-09 0 0.415 0.415 0.430 0.410 0.415 140,000 58,080 0.4149 0.339 0.339 0.352 0.335 0.339 171,222 0.3392 1.22%
2021-12-08 0 0.410 0.410 0.415 0.410 0.415 22,000 9,120 0.4145 0.335 0.335 0.339 0.335 0.339 26,906 0.3390 -1.20%
2021-12-07 0 0.415 0.410 0.415 0.410 0.415 106,000 43,950 0.4146 0.339 0.335 0.339 0.335 0.339 129,640 0.3390 1.22%
2021-12-06 0 0.410 0.410 0.430 0.410 0.410 96,000 39,360 0.4100 0.335 0.335 0.352 0.335 0.335 117,410 0.3352 -4.65%
2021-12-03 0 0.430 0.410 0.430 0.410 0.430 38,000 15,830 0.4166 0.352 0.335 0.352 0.335 0.352 46,475 0.3406 6.17%
2021-12-02 0 0.405 0.405 0.425 0.405 0.405 26,000 10,530 0.4050 0.331 0.331 0.348 0.331 0.331 31,798 0.3311 0.00%
2021-12-01 0 0.405 0.410 0.425 0.405 0.430 96,000 39,300 0.4094 0.331 0.335 0.348 0.331 0.352 117,410 0.3347 -3.57%
2021-11-30 0 0.420 0.415 0.440 0.420 0.430 144,000 60,960 0.4233 0.343 0.339 0.360 0.343 0.352 176,114 0.3461 -2.33%
2021-11-29 0 0.430 0.425 0.430 0.430 0.430 10,000 4,300 0.4300 0.352 0.348 0.352 0.352 0.352 12,230 0.3516 -2.27%
2021-11-26 0 0.440 0.440 0.455 0.435 0.440 354,000 155,580 0.4395 0.360 0.360 0.372 0.356 0.360 432,948 0.3594 -2.22%
2021-11-25 0 0.450 0.450 0.480 0.445 0.450 64,000 28,550 0.4461 0.368 0.368 0.392 0.364 0.368 78,273 0.3647 0.00%
2021-11-24 0 0.450 0.440 0.480 - - 0 0 - 0.368 0.360 0.392 - - 0 - 0.00%
2021-11-23 0 0.450 0.440 0.490 0.450 0.450 36,000 16,200 0.4500 0.368 0.360 0.401 0.368 0.368 44,029 0.3679 0.00%
2021-11-22 0 0.450 0.450 0.495 0.450 0.470 26,000 12,100 0.4654 0.368 0.368 0.405 0.368 0.384 31,798 0.3805 -4.26%
2021-11-19 0 0.470 0.450 0.480 0.470 0.470 104,000 48,820 0.4694 0.384 0.368 0.392 0.384 0.384 127,194 0.3838 -2.08%
2021-11-18 0 0.480 0.460 0.485 0.465 0.490 72,000 34,540 0.4797 0.392 0.376 0.397 0.380 0.401 88,057 0.3922 3.23%
2021-11-17 0 0.465 0.445 0.465 - - 0 0 - 0.380 0.364 0.380 - - 0 - 0.00%
2021-11-16 0 0.465 0.455 0.465 0.435 0.475 830,000 384,820 0.4636 0.380 0.372 0.380 0.356 0.388 1,015,103 0.3791 8.14%
2021-11-15 0 0.430 0.430 0.440 - - 0 0 - 0.352 0.352 0.360 - - 0 - 0.00%
2021-11-12 0 0.430 0.435 0.455 0.430 0.430 48,000 20,640 0.4300 0.352 0.356 0.372 0.352 0.352 58,705 0.3516 -2.27%
2021-11-11 0 0.440 0.440 0.450 0.430 0.440 158,000 67,970 0.4302 0.360 0.360 0.368 0.352 0.360 193,237 0.3517 -2.22%
2021-11-10 0 0.450 0.450 0.465 0.450 0.470 112,000 50,490 0.4508 0.368 0.368 0.380 0.368 0.384 136,978 0.3686 -4.26%
2021-11-09 0 0.470 0.460 0.475 0.460 0.480 446,000 210,260 0.4714 0.384 0.376 0.388 0.376 0.392 545,465 0.3855 3.30%
2021-11-08 0 0.455 0.460 0.465 0.430 0.495 978,000 444,840 0.4548 0.372 0.376 0.380 0.352 0.405 1,196,110 0.3719 8.33%
2021-11-05 0 0.420 0.420 0.430 0.420 0.460 490,000 213,260 0.4352 0.343 0.343 0.352 0.343 0.376 599,278 0.3559 0.00%
2021-11-04 0 0.420 0.420 0.430 0.420 0.425 362,000 152,800 0.4221 0.343 0.343 0.352 0.343 0.348 442,732 0.3451 -1.18%
2021-11-03 0 0.425 0.425 0.440 0.425 0.425 20,000 8,500 0.4250 0.348 0.348 0.360 0.348 0.348 24,460 0.3475 -1.16%
2021-11-02 0 0.430 0.430 0.445 0.420 0.455 120,000 51,600 0.4300 0.352 0.352 0.364 0.343 0.372 146,762 0.3516 -5.49%
2021-11-01 0 0.455 0.445 0.455 0.435 0.455 444,000 198,250 0.4465 0.372 0.364 0.372 0.356 0.372 543,019 0.3651 9.64%
2021-10-29 0 0.415 0.415 0.435 0.415 0.420 140,000 58,280 0.4163 0.339 0.339 0.356 0.339 0.343 171,222 0.3404 -3.49%
2021-10-28 0 0.430 0.430 0.440 0.425 0.440 34,000 14,900 0.4382 0.352 0.352 0.360 0.348 0.360 41,583 0.3583 -1.15%
2021-10-27 0 0.435 0.435 0.440 0.430 0.475 130,000 58,480 0.4498 0.356 0.356 0.360 0.352 0.388 158,992 0.3678 1.16%
2021-10-26 0 0.430 0.425 0.440 0.420 0.430 102,000 43,100 0.4225 0.352 0.348 0.360 0.343 0.352 124,748 0.3455 -4.44%
2021-10-25 0 0.450 0.420 0.450 0.425 0.450 316,000 135,430 0.4286 0.368 0.343 0.368 0.348 0.368 386,473 0.3504 -2.17%
2021-10-22 0 0.460 0.430 0.465 0.460 0.460 12,000 5,520 0.4600 0.376 0.352 0.380 0.376 0.376 14,676 0.3761 0.00%
2021-10-21 0 0.460 0.460 0.465 0.460 0.465 22,000 10,210 0.4641 0.376 0.376 0.380 0.376 0.380 26,906 0.3795 0.00%
2021-10-20 0 0.460 0.455 0.460 0.465 0.465 24,000 11,160 0.4650 0.376 0.372 0.376 0.380 0.380 29,352 0.3802 2.22%
2021-10-19 0 0.450 0.440 0.450 0.420 0.450 370,000 158,550 0.4285 0.368 0.360 0.368 0.343 0.368 452,516 0.3504 5.88%
2021-10-18 0 0.425 0.425 0.450 0.425 0.425 24,000 10,200 0.4250 0.348 0.348 0.368 0.348 0.348 29,352 0.3475 -3.41%
2021-10-15 0 0.440 0.440 0.450 0.440 0.450 166,000 73,870 0.4450 0.360 0.360 0.368 0.360 0.368 203,021 0.3639 -1.12%
2021-10-12 0 0.445 0.440 0.460 - - 0 0 - 0.364 0.360 0.376 - - 0 - 0.00%
2021-10-11 0 0.445 0.415 0.455 0.445 0.445 22,000 9,740 0.4427 0.364 0.339 0.372 0.364 0.364 26,906 0.3620 1.14%
2021-10-08 0 0.440 0.430 0.445 - - 0 0 - 0.360 0.352 0.364 - - 0 - 0.00%
2021-10-07 0 0.440 0.415 0.445 0.440 0.440 50,000 22,000 0.4400 0.360 0.339 0.364 0.360 0.360 61,151 0.3598 0.00%
2021-10-06 0 0.440 0.425 0.440 - - 0 0 - 0.360 0.348 0.360 - - 0 - 0.00%
2021-10-05 0 0.440 0.420 0.440 0.420 0.440 96,000 41,740 0.4348 0.360 0.343 0.360 0.343 0.360 117,410 0.3555 0.00%
2021-10-04 0 0.440 0.430 0.440 0.430 0.450 204,000 89,150 0.4370 0.360 0.352 0.360 0.352 0.368 249,495 0.3573 6.02%
2021-09-30 0 0.415 0.410 0.420 0.410 0.415 52,000 21,370 0.4110 0.339 0.335 0.343 0.335 0.339 63,597 0.3360 1.22%
2021-09-29 0 0.410 0.400 0.410 0.405 0.410 66,000 27,000 0.4091 0.335 0.327 0.335 0.331 0.335 80,719 0.3345 2.50%
2021-09-28 0 0.400 0.400 0.410 0.385 0.410 40,000 16,150 0.4038 0.327 0.327 0.335 0.315 0.335 48,921 0.3301 -2.44%
2021-09-27 0 0.410 0.400 0.410 0.405 0.415 176,000 71,510 0.4063 0.335 0.327 0.335 0.331 0.339 215,251 0.3322 1.23%
2021-09-24 0 0.405 0.405 0.420 0.400 0.405 34,000 13,650 0.4015 0.331 0.331 0.343 0.327 0.331 41,583 0.3283 -3.57%
2021-09-23 0 0.420 0.420 0.435 0.420 0.420 42,000 17,640 0.4200 0.343 0.343 0.356 0.343 0.343 51,367 0.3434 2.44%
2021-09-21 0 0.410 0.410 0.435 0.400 0.420 274,000 114,090 0.4164 0.335 0.335 0.356 0.327 0.343 335,106 0.3405 0.00%
2021-09-20 0 0.410 0.410 0.415 0.400 0.420 250,000 101,010 0.4040 0.335 0.335 0.339 0.327 0.343 305,754 0.3304 -2.38%
2021-09-17 0 0.420 0.420 0.425 0.420 0.425 132,000 56,090 0.4249 0.343 0.343 0.348 0.343 0.348 161,438 0.3474 0.00%
2021-09-16 0 0.420 0.420 0.435 0.420 0.420 54,000 22,680 0.4200 0.343 0.343 0.356 0.343 0.343 66,043 0.3434 0.00%
2021-09-15 0 0.420 0.420 0.435 0.420 0.435 14,000 5,960 0.4257 0.343 0.343 0.356 0.343 0.356 17,122 0.3481 -4.55%
2021-09-14 0 0.440 0.440 0.450 0.435 0.460 248,000 111,280 0.4487 0.360 0.360 0.368 0.356 0.376 303,308 0.3669 -2.22%
2021-09-13 0 0.450 0.435 0.450 - - 0 0 - 0.368 0.356 0.368 - - 0 - -2.17%
2021-09-10 0 0.460 0.445 0.460 0.420 0.460 640,000 272,740 0.4262 0.376 0.364 0.376 0.343 0.376 782,730 0.3484 6.98%
2021-09-09 0 0.430 0.430 0.445 0.430 0.430 10,000 4,300 0.4300 0.352 0.352 0.364 0.352 0.352 12,230 0.3516 0.00%
2021-09-08 0 0.430 0.430 0.440 0.430 0.460 480,000 217,270 0.4526 0.352 0.352 0.360 0.352 0.376 587,048 0.3701 -2.27%
2021-09-07 0 0.440 0.435 0.440 0.430 0.440 42,000 18,310 0.4360 0.360 0.356 0.360 0.352 0.360 51,367 0.3565 1.15%
2021-09-06 0 0.435 0.435 0.450 0.435 0.450 102,000 45,870 0.4497 0.356 0.356 0.368 0.356 0.368 124,748 0.3677 -3.33%
2021-09-03 0 0.450 0.450 0.470 0.450 0.465 100,000 45,780 0.4578 0.368 0.368 0.384 0.368 0.380 122,302 0.3743 -1.10%
2021-09-02 0 0.455 0.455 0.470 0.445 0.445 90,000 40,050 0.4450 0.372 0.372 0.384 0.364 0.364 110,071 0.3639 5.81%
2021-09-01 0 0.430 0.430 0.450 - - 0 0 - 0.352 0.352 0.368 - - 0 - 0.00%
2021-08-31 0 0.430 0.425 0.440 0.430 0.440 100,000 43,850 0.4385 0.352 0.348 0.360 0.352 0.360 122,302 0.3585 -4.44%
2021-08-30 0 0.450 0.435 0.450 0.440 0.470 278,000 125,970 0.4531 0.368 0.356 0.368 0.360 0.384 339,998 0.3705 5.88%
2021-08-27 0 0.425 0.425 0.440 - - 0 0 - 0.348 0.348 0.360 - - 0 - 1.19%
2021-08-26 0 0.420 0.420 0.435 0.420 0.420 18,000 7,560 0.4200 0.343 0.343 0.356 0.343 0.343 22,014 0.3434 -4.55%
2021-08-25 0 0.440 0.430 0.440 0.430 0.440 96,000 41,610 0.4334 0.360 0.352 0.360 0.352 0.360 117,410 0.3544 4.76%
2021-08-24 0 0.420 0.420 0.435 0.420 0.420 20,000 8,400 0.4200 0.343 0.343 0.356 0.343 0.343 24,460 0.3434 -2.33%
2021-08-23 0 0.430 0.430 0.445 0.430 0.485 58,000 25,700 0.4431 0.352 0.352 0.364 0.352 0.397 70,935 0.3623 0.00%
2021-08-20 0 0.430 0.420 0.430 0.420 0.430 78,000 33,190 0.4255 0.352 0.343 0.352 0.343 0.352 95,395 0.3479 -2.27%
2021-08-19 0 0.440 0.435 0.440 0.440 0.450 142,000 62,800 0.4423 0.360 0.356 0.360 0.360 0.368 173,668 0.3616 -6.38%
2021-08-18 0 0.470 0.455 0.470 - - 0 0 - 0.384 0.372 0.384 - - 0 - 0.00%
2021-08-17 0 0.470 0.450 0.475 0.475 0.475 2,000 950 0.4750 0.384 0.368 0.388 0.388 0.388 2,446 0.3884 -2.08%
2021-08-16 0 0.480 0.480 0.490 0.450 0.450 24,000 10,800 0.4500 0.392 0.392 0.401 0.368 0.368 29,352 0.3679 -4.00%
2021-08-13 0 0.500 0.460 0.500 0.500 0.500 2,000 1,000 0.5000 0.409 0.376 0.409 0.409 0.409 2,446 0.4088 0.00%
2021-08-12 0 0.500 0.460 0.500 - - 0 0 - 0.409 0.376 0.409 - - 0 - 0.00%
2021-08-11 0 0.500 0.460 0.500 - - 0 0 - 0.409 0.376 0.409 - - 0 - 0.00%
2021-08-10 0 0.500 0.455 0.500 0.500 0.510 68,000 34,500 0.5074 0.409 0.372 0.409 0.409 0.417 83,165 0.4148 0.00%
2021-08-09 0 0.500 0.480 0.500 0.500 0.500 40,000 20,000 0.5000 0.409 0.392 0.409 0.409 0.409 48,921 0.4088 7.53%
2021-08-06 0 0.465 0.465 0.500 - - 0 0 - 0.380 0.380 0.409 - - 0 - 0.00%
2021-08-05 0 0.465 0.430 0.500 - - 30,000 13,800 0.4600 0.380 0.352 0.409 - - 36,690 0.3761 0.00%
2021-08-04 0 0.465 0.465 0.480 0.460 0.460 60,000 27,600 0.4600 0.380 0.380 0.392 0.376 0.376 73,381 0.3761 2.20%
2021-08-03 0 0.455 0.450 0.460 - - 0 0 - 0.372 0.368 0.376 - - 0 - 0.00%
2021-08-02 0 0.455 0.430 0.460 0.420 0.455 168,000 74,420 0.4430 0.372 0.352 0.376 0.343 0.372 205,467 0.3622 3.41%
2021-07-30 0 0.440 0.425 0.440 0.440 0.440 26,000 11,440 0.4400 0.360 0.348 0.360 0.360 0.360 31,798 0.3598 0.00%
2021-07-29 0 0.440 0.440 0.455 0.440 0.440 60,000 26,400 0.4400 0.360 0.360 0.372 0.360 0.360 73,381 0.3598 3.53%
2021-07-28 0 0.425 0.425 0.440 0.425 0.425 40,000 17,000 0.4250 0.348 0.348 0.360 0.348 0.348 48,921 0.3475 0.00%
2021-07-27 0 0.425 0.420 0.425 0.410 0.440 382,000 162,170 0.4245 0.348 0.343 0.348 0.335 0.360 467,192 0.3471 -5.56%
2021-07-26 0 0.450 0.445 0.455 0.450 0.485 840,000 387,550 0.4614 0.368 0.364 0.372 0.368 0.397 1,027,333 0.3772 -6.25%
2021-07-23 0 0.480 0.475 0.480 0.480 0.500 454,000 221,290 0.4874 0.392 0.388 0.392 0.392 0.409 555,249 0.3985 -4.00%
2021-07-22 0 0.500 0.500 0.510 0.500 0.500 96,000 48,000 0.5000 0.409 0.409 0.417 0.409 0.409 117,410 0.4088 0.00%
2021-07-21 0 0.500 0.490 0.510 0.490 0.500 162,000 79,700 0.4920 0.409 0.401 0.417 0.401 0.409 198,129 0.4023 -1.96%
2021-07-20 0 0.510 0.500 0.510 0.510 0.520 52,000 26,540 0.5104 0.417 0.409 0.417 0.417 0.425 63,597 0.4173 -1.92%
2021-07-19 0 0.520 0.500 0.520 - - 0 0 - 0.425 0.409 0.425 - - 0 - 0.00%
2021-07-16 0 0.520 0.520 0.530 0.520 0.520 82,000 42,640 0.5200 0.425 0.425 0.433 0.425 0.425 100,287 0.4252 -1.89%
2021-07-15 0 0.530 0.520 0.530 0.520 0.530 90,000 46,960 0.5218 0.433 0.425 0.433 0.425 0.433 110,071 0.4266 0.00%
2021-07-14 0 0.530 0.530 0.540 0.530 0.540 44,000 23,360 0.5309 0.433 0.433 0.442 0.433 0.442 53,813 0.4341 0.00%
2021-07-13 0 0.530 0.530 0.550 0.530 0.550 74,000 39,700 0.5365 0.433 0.433 0.450 0.433 0.450 90,503 0.4387 0.00%
2021-07-12 0 0.530 0.520 0.550 0.530 0.530 206,000 109,180 0.5300 0.433 0.425 0.450 0.433 0.433 251,941 0.4334 0.00%
2021-07-09 0 0.530 0.530 0.550 0.530 0.530 38,000 20,140 0.5300 0.433 0.433 0.450 0.433 0.433 46,475 0.4334 -1.85%
2021-07-08 0 0.540 0.540 0.550 0.530 0.550 112,000 60,720 0.5421 0.442 0.442 0.450 0.433 0.450 136,978 0.4433 -1.82%
2021-07-07 0 0.550 0.540 0.550 0.530 0.550 124,000 66,120 0.5332 0.450 0.442 0.450 0.433 0.450 151,654 0.4360 1.85%
2021-07-06 0 0.540 0.530 0.540 0.530 0.550 332,000 177,440 0.5345 0.442 0.433 0.442 0.433 0.450 406,041 0.4370 -1.82%
2021-07-05 0 0.550 0.530 0.550 0.530 0.550 132,000 71,600 0.5424 0.450 0.433 0.450 0.433 0.450 161,438 0.4435 0.00%
2021-07-02 0 0.550 0.540 0.550 0.550 0.550 156,000 85,800 0.5500 0.450 0.442 0.450 0.450 0.450 190,790 0.4497 0.00%
2021-06-30 0 0.550 0.550 0.560 0.550 0.560 248,000 136,800 0.5516 0.450 0.450 0.458 0.450 0.458 303,308 0.4510 -1.79%
2021-06-29 0 0.560 0.550 0.570 0.560 0.570 188,000 105,380 0.5605 0.458 0.450 0.466 0.458 0.466 229,927 0.4583 -1.75%
2021-06-28 0 0.570 0.560 0.570 0.570 0.570 2,000 1,140 0.5700 0.466 0.458 0.466 0.466 0.466 2,446 0.4661 0.00%
2021-06-25 0 0.570 0.560 0.570 0.560 0.570 116,000 65,260 0.5626 0.466 0.458 0.466 0.458 0.466 141,870 0.4600 0.00%
2021-06-24 0 0.570 0.560 0.570 0.570 0.570 102,000 58,140 0.5700 0.466 0.458 0.466 0.466 0.466 124,748 0.4661 -1.72%
2021-06-23 0 0.580 0.560 0.580 0.580 0.580 62,000 35,960 0.5800 0.474 0.458 0.474 0.474 0.474 75,827 0.4742 1.75%
2021-06-22 0 0.570 0.560 0.570 0.570 0.580 40,000 22,820 0.5705 0.466 0.458 0.466 0.466 0.474 48,921 0.4665 -1.72%
2021-06-21 0 0.580 0.570 0.580 0.560 0.580 600,000 339,860 0.5664 0.474 0.466 0.474 0.458 0.474 733,810 0.4631 3.57%
2021-06-18 0 0.560 0.560 0.580 0.560 0.560 278,000 155,680 0.5600 0.458 0.458 0.474 0.458 0.458 339,998 0.4579 0.00%
2021-06-17 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.458 0.458 0.466 0.458 0.458 48,921 0.4579 0.00%
2021-06-16 0 0.560 0.560 0.580 0.560 0.560 76,000 43,020 0.5661 0.458 0.458 0.474 0.458 0.458 92,949 0.4628 -3.45%
2021-06-15 0 0.580 0.570 0.580 0.580 0.580 10,000 5,800 0.5800 0.474 0.466 0.474 0.474 0.474 12,230 0.4742 0.00%
2021-06-11 0 0.580 0.570 0.580 0.570 0.580 152,000 87,580 0.5762 0.474 0.466 0.474 0.466 0.474 185,898 0.4711 3.57%
2021-06-10 0 0.560 0.560 0.580 0.560 0.580 98,000 56,300 0.5745 0.458 0.458 0.474 0.458 0.474 119,856 0.4697 0.00%
2021-06-09 0 0.560 0.560 0.580 0.560 0.580 588,000 331,020 0.5630 0.458 0.458 0.474 0.458 0.474 719,133 0.4603 -1.75%
2021-06-08 0 0.570 0.560 0.570 0.570 0.580 232,000 134,260 0.5787 0.466 0.458 0.466 0.466 0.474 283,740 0.4732 0.00%
2021-06-07 0 0.570 0.570 0.580 0.570 0.580 522,000 301,800 0.5782 0.466 0.466 0.474 0.466 0.474 638,414 0.4727 -5.00%
2021-06-04 0 0.600 0.580 0.600 - - 0 0 - 0.491 0.474 0.491 - - 0 - 0.00%
2021-06-03 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.491 0.474 0.491 0.491 0.491 2,446 0.4906 1.69%
2021-06-02 0 0.590 0.580 0.590 0.590 0.590 82,000 48,380 0.5900 0.482 0.474 0.482 0.482 0.482 100,287 0.4824 -1.67%
2021-06-01 0 0.600 0.590 0.600 0.580 0.600 412,000 239,840 0.5821 0.491 0.482 0.491 0.474 0.491 503,883 0.4760 3.45%
2021-05-31 0 0.580 0.580 0.590 0.570 0.600 674,000 389,020 0.5772 0.474 0.474 0.482 0.466 0.491 824,313 0.4719 -3.33%
2021-05-28 0 0.600 0.590 0.600 0.600 0.610 110,000 66,900 0.6082 0.491 0.482 0.491 0.491 0.499 134,532 0.4973 -1.64%
2021-05-27 0 0.610 0.600 0.620 0.600 0.610 320,000 193,660 0.6052 0.499 0.491 0.507 0.491 0.499 391,365 0.4948 1.67%
2021-05-26 0 0.600 0.600 0.610 0.580 0.600 506,000 299,020 0.5909 0.491 0.491 0.499 0.474 0.491 618,846 0.4832 0.00%
2021-05-25 0 0.600 0.590 0.600 0.590 0.600 102,000 61,020 0.5982 0.491 0.482 0.491 0.482 0.491 124,748 0.4891 1.69%
2021-05-24 0 0.590 0.580 0.590 0.590 0.590 176,000 103,840 0.5900 0.482 0.474 0.482 0.482 0.482 215,251 0.4824 0.00%
2021-05-21 0 0.590 0.590 0.600 0.590 0.600 166,000 97,980 0.5902 0.482 0.482 0.491 0.482 0.491 203,021 0.4826 1.72%
2021-05-20 0 0.580 0.580 0.600 0.580 0.590 302,000 175,960 0.5826 0.474 0.474 0.491 0.474 0.482 369,351 0.4764 -1.69%
2021-05-18 0 0.590 0.580 0.600 0.590 0.600 330,000 195,780 0.5933 0.482 0.474 0.491 0.482 0.491 403,595 0.4851 -1.67%
2021-05-17 0 0.600 0.590 0.600 0.590 0.600 230,000 137,840 0.5993 0.491 0.482 0.491 0.482 0.491 281,294 0.4900 0.00%
2021-05-14 0 0.600 0.600 0.610 0.600 0.620 34,000 20,440 0.6012 0.491 0.491 0.499 0.491 0.507 41,583 0.4916 0.00%
2021-05-13 0 0.600 0.590 0.620 0.600 0.640 1,306,000 801,160 0.6134 0.491 0.482 0.507 0.491 0.523 1,597,259 0.5016 -1.64%
2021-05-12 0 0.610 0.610 0.630 0.610 0.640 108,000 67,000 0.6204 0.499 0.499 0.515 0.499 0.523 132,086 0.5072 0.00%
2021-05-11 0 0.610 0.610 0.620 0.600 0.620 232,000 141,240 0.6088 0.499 0.499 0.507 0.491 0.507 283,740 0.4978 -1.61%
2021-05-10 0 0.620 0.610 0.620 0.620 0.630 198,000 124,240 0.6275 0.507 0.499 0.507 0.507 0.515 242,157 0.5131 0.00%
2021-05-07 0 0.620 0.620 0.630 0.610 0.620 242,000 149,240 0.6167 0.507 0.507 0.515 0.499 0.507 295,970 0.5042 -1.59%
2021-05-06 0 0.630 0.620 0.630 0.610 0.630 422,000 264,280 0.6263 0.515 0.507 0.515 0.499 0.515 516,113 0.5121 1.61%
2021-05-05 0 0.620 0.610 0.620 0.620 0.620 34,000 21,080 0.6200 0.507 0.499 0.507 0.507 0.507 41,583 0.5069 1.64%
2021-05-04 0 0.610 0.610 0.620 0.600 0.620 342,000 205,740 0.6016 0.499 0.499 0.507 0.491 0.507 418,271 0.4919 0.00%
2021-05-03 0 0.610 0.610 0.620 0.600 0.620 354,000 213,700 0.6037 0.499 0.499 0.507 0.491 0.507 432,948 0.4936 -1.61%
2021-04-30 0 0.620 0.620 0.630 0.620 0.620 14,000 8,680 0.6200 0.507 0.507 0.515 0.507 0.507 17,122 0.5069 -3.12%
2021-04-29 0 0.640 0.630 0.640 0.630 0.640 318,000 202,680 0.6374 0.523 0.515 0.523 0.515 0.523 388,919 0.5211 3.23%
2021-04-28 0 0.620 0.620 0.640 0.620 0.630 178,000 111,960 0.6290 0.507 0.507 0.523 0.507 0.515 217,697 0.5143 0.00%
2021-04-27 0 0.620 0.620 0.630 0.610 0.610 28,000 17,080 0.6100 0.507 0.507 0.515 0.499 0.499 34,244 0.4988 -1.59%
2021-04-26 0 0.630 0.620 0.640 0.610 0.650 2,342,000 1,481,140 0.6324 0.515 0.507 0.523 0.499 0.531 2,864,303 0.5171 3.28%
2021-04-23 0 0.610 0.610 0.620 0.600 0.630 626,000 386,380 0.6172 0.499 0.499 0.507 0.491 0.515 765,608 0.5047 -1.61%
2021-04-22 0 0.620 0.610 0.620 0.610 0.620 290,000 177,600 0.6124 0.507 0.499 0.507 0.499 0.507 354,675 0.5007 1.64%
2021-04-21 0 0.610 0.610 0.620 0.600 0.610 224,000 134,900 0.6022 0.499 0.499 0.507 0.491 0.499 273,956 0.4924 -1.61%
2021-04-20 0 0.620 0.610 0.620 0.610 0.630 308,000 192,420 0.6247 0.507 0.499 0.507 0.499 0.515 376,689 0.5108 1.64%
2021-04-19 0 0.610 0.610 0.620 0.600 0.610 174,000 104,900 0.6029 0.499 0.499 0.507 0.491 0.499 212,805 0.4929 0.00%
2021-04-16 0 0.610 0.610 0.620 0.600 0.620 458,000 277,700 0.6063 0.499 0.499 0.507 0.491 0.507 560,141 0.4958 1.67%
2021-04-15 0 0.600 0.600 0.620 0.600 0.630 798,000 482,980 0.6052 0.491 0.491 0.507 0.491 0.515 975,967 0.4949 -3.23%
2021-04-14 0 0.620 0.620 0.630 0.610 0.610 20,000 12,240 0.6120 0.507 0.507 0.515 0.499 0.499 24,460 0.5004 -1.59%
2021-04-13 0 0.630 0.620 0.630 0.610 0.630 682,000 425,440 0.6238 0.515 0.507 0.515 0.499 0.515 834,097 0.5101 5.00%
2021-04-12 0 0.600 0.590 0.610 0.590 0.600 38,000 22,720 0.5979 0.491 0.482 0.499 0.482 0.491 46,475 0.4889 0.00%
2021-04-09 0 0.600 0.590 0.600 0.590 0.610 190,000 114,540 0.6028 0.491 0.482 0.491 0.482 0.499 232,373 0.4929 -1.64%
2021-04-08 0 0.610 0.600 0.610 0.600 0.620 544,000 329,320 0.6054 0.499 0.491 0.499 0.491 0.507 665,321 0.4950 -1.61%
2021-04-07 0 0.620 0.620 0.630 0.620 0.620 98,000 60,760 0.6200 0.507 0.507 0.515 0.507 0.507 119,856 0.5069 -1.59%
2021-04-01 0 0.630 0.620 0.630 0.620 0.640 192,000 120,620 0.6282 0.515 0.507 0.515 0.507 0.523 234,819 0.5137 0.00%
2021-03-31 0 0.630 0.620 0.640 0.610 0.650 1,378,000 863,560 0.6267 0.515 0.507 0.523 0.499 0.531 1,685,316 0.5124 -3.08%
2021-03-30 0 0.650 0.630 0.650 0.600 0.650 1,490,000 947,680 0.6360 0.531 0.515 0.531 0.491 0.531 1,822,294 0.5200 10.17%
2021-03-29 0 0.590 0.590 0.600 0.560 0.600 426,000 251,380 0.5901 0.482 0.482 0.491 0.458 0.491 521,005 0.4825 1.72%
2021-03-26 0 0.580 0.570 0.580 0.560 0.590 470,000 271,800 0.5783 0.474 0.466 0.474 0.458 0.482 574,817 0.4728 5.45%
2021-03-25 0 0.550 0.530 0.550 0.540 0.560 1,180,000 654,340 0.5545 0.450 0.433 0.450 0.442 0.458 1,443,159 0.4534 -5.17%
2021-03-24 0 0.580 0.570 0.580 0.580 0.590 338,000 196,340 0.5809 0.474 0.466 0.474 0.474 0.482 413,379 0.4750 -3.33%
2021-03-23 0 0.600 0.590 0.600 0.600 0.610 262,000 157,320 0.6005 0.491 0.482 0.491 0.491 0.499 320,430 0.4910 -3.23%
2021-03-22 0 0.620 0.610 0.620 0.610 0.620 180,000 110,700 0.6150 0.507 0.499 0.507 0.499 0.507 220,143 0.5029 0.00%
2021-03-19 0 0.620 0.610 0.620 0.600 0.620 238,000 147,220 0.6186 0.507 0.499 0.507 0.491 0.507 291,078 0.5058 1.64%
2021-03-18 0 0.610 0.610 0.620 0.600 0.620 446,000 273,780 0.6139 0.499 0.499 0.507 0.491 0.507 545,465 0.5019 1.67%
2021-03-17 0 0.600 0.590 0.600 0.570 0.610 1,360,000 808,920 0.5948 0.491 0.482 0.491 0.466 0.499 1,663,302 0.4863 -1.64%
2021-03-16 0 0.610 0.600 0.610 0.610 0.630 346,000 212,500 0.6142 0.499 0.491 0.499 0.499 0.515 423,163 0.5022 0.00%
2021-03-15 0 0.610 0.610 0.620 0.610 0.630 286,000 177,820 0.6217 0.499 0.499 0.507 0.499 0.515 349,783 0.5084 -1.61%
2021-03-12 0 0.620 0.620 0.630 0.610 0.630 344,000 213,260 0.6199 0.507 0.507 0.515 0.499 0.515 420,717 0.5069 -3.12%
2021-03-11 0 0.640 0.620 0.640 0.630 0.640 584,000 371,280 0.6358 0.523 0.507 0.523 0.515 0.523 714,241 0.5198 0.00%
2021-03-10 0 0.640 0.630 0.640 0.630 0.640 62,000 39,100 0.6306 0.523 0.515 0.523 0.515 0.523 75,827 0.5156 1.59%
2021-03-09 0 0.630 0.630 0.640 0.610 0.630 260,000 162,360 0.6245 0.515 0.515 0.523 0.499 0.515 317,984 0.5106 0.00%
2021-03-08 0 0.630 0.620 0.630 0.630 0.660 812,000 523,840 0.6451 0.515 0.507 0.515 0.515 0.540 993,089 0.5275 -3.08%
2021-03-05 0 0.650 0.640 0.650 0.600 0.660 756,000 479,120 0.6338 0.531 0.523 0.531 0.491 0.540 924,600 0.5182 4.84%
2021-03-04 0 0.620 0.610 0.620 0.610 0.620 262,000 160,720 0.6134 0.507 0.499 0.507 0.499 0.507 320,430 0.5016 -1.59%
2021-03-03 0 0.630 0.630 0.640 0.600 0.640 882,000 543,360 0.6161 0.515 0.515 0.523 0.491 0.523 1,078,700 0.5037 3.28%
2021-03-02 0 0.610 0.610 0.620 0.610 0.660 1,728,000 1,080,860 0.6255 0.499 0.499 0.507 0.499 0.540 2,113,371 0.5114 -6.15%
2021-03-01 0 0.650 0.640 0.660 0.640 0.680 1,044,000 689,960 0.6609 0.531 0.523 0.540 0.523 0.556 1,276,829 0.5404 -1.52%
2021-02-26 0 0.660 0.650 0.670 0.640 0.700 3,266,000 2,154,640 0.6597 0.540 0.531 0.548 0.523 0.572 3,994,370 0.5394 -5.71%
2021-02-25 0 0.700 0.700 0.710 0.700 0.750 3,444,000 2,485,320 0.7216 0.572 0.572 0.581 0.572 0.613 4,212,067 0.5900 -4.11%
2021-02-24 0 0.730 0.720 0.730 0.660 0.730 7,248,000 5,091,780 0.7025 0.597 0.589 0.597 0.540 0.597 8,864,419 0.5744 5.80%
2021-02-23 0 0.690 0.680 0.690 0.610 0.700 6,410,000 4,292,040 0.6696 0.564 0.556 0.564 0.499 0.572 7,839,532 0.5475 13.11%
2021-02-22 0 0.610 0.610 0.620 0.570 0.650 5,550,000 3,394,940 0.6117 0.499 0.499 0.507 0.466 0.531 6,787,738 0.5002 10.91%
2021-02-19 0 0.550 0.550 0.560 0.510 0.560 2,578,000 1,410,080 0.5470 0.450 0.450 0.458 0.417 0.458 3,152,935 0.4472 5.77%
2021-02-18 0 0.520 0.510 0.520 0.500 0.560 2,016,000 1,049,560 0.5206 0.425 0.417 0.425 0.409 0.458 2,465,600 0.4257 -1.89%
2021-02-17 0 0.530 0.520 0.530 0.470 0.590 11,728,000 6,331,370 0.5399 0.433 0.425 0.433 0.384 0.482 14,343,530 0.4414 13.98%
2021-02-16 0 0.465 0.465 0.470 0.440 0.480 4,048,000 1,877,100 0.4637 0.380 0.380 0.384 0.360 0.392 4,950,768 0.3792 5.68%
2021-02-11 0 0.440 0.430 0.440 0.415 0.440 958,000 409,660 0.4276 0.360 0.352 0.360 0.339 0.360 1,171,649 0.3496 7.32%
2021-02-10 0 0.410 0.410 0.415 0.410 0.410 42,000 17,220 0.4100 0.335 0.335 0.339 0.335 0.335 51,367 0.3352 0.00%
2021-02-09 0 0.410 0.410 0.415 0.390 0.440 704,000 294,880 0.4189 0.335 0.335 0.339 0.319 0.360 861,003 0.3425 6.49%
2021-02-08 0 0.385 0.385 0.390 0.385 0.390 328,000 127,160 0.3877 0.315 0.315 0.319 0.315 0.319 401,149 0.3170 -1.28%
2021-02-05 0 0.390 0.380 0.395 0.380 0.395 386,000 148,850 0.3856 0.319 0.311 0.323 0.311 0.323 472,084 0.3153 -1.27%
2021-02-04 0 0.395 0.385 0.395 0.370 0.395 392,000 151,040 0.3853 0.323 0.315 0.323 0.303 0.323 479,422 0.3150 3.95%
2021-02-03 0 0.380 0.380 0.390 - - 0 0 - 0.311 0.311 0.319 - - 0 - 0.00%
2021-02-02 0 0.380 0.380 0.390 0.380 0.395 196,000 75,990 0.3877 0.311 0.311 0.319 0.311 0.323 239,711 0.3170 -1.30%
2021-02-01 0 0.385 0.375 0.390 0.380 0.390 332,000 126,700 0.3816 0.315 0.307 0.319 0.311 0.319 406,041 0.3120 0.00%
2021-01-29 0 0.385 0.385 0.390 0.380 0.380 2,000 760 0.3800 0.315 0.315 0.319 0.311 0.311 2,446 0.3107 0.00%
2021-01-28 0 0.385 0.385 0.390 0.385 0.400 136,000 52,840 0.3885 0.315 0.315 0.319 0.315 0.327 166,330 0.3177 -3.75%
2021-01-27 0 0.400 0.390 0.400 0.385 0.400 48,000 18,670 0.3890 0.327 0.319 0.327 0.315 0.327 58,705 0.3180 2.56%
2021-01-26 0 0.390 0.385 0.400 0.380 0.395 422,000 163,600 0.3877 0.319 0.315 0.327 0.311 0.323 516,113 0.3170 -1.27%
2021-01-25 0 0.395 0.390 0.395 0.390 0.400 486,000 190,780 0.3926 0.323 0.319 0.323 0.319 0.327 594,386 0.3210 -1.25%
2021-01-22 0 0.400 0.385 0.400 0.385 0.400 676,000 263,450 0.3897 0.327 0.315 0.327 0.315 0.327 826,759 0.3187 1.27%
2021-01-21 0 0.395 0.395 0.400 0.395 0.400 468,000 186,330 0.3981 0.323 0.323 0.327 0.323 0.327 572,371 0.3255 -1.25%
2021-01-20 0 0.400 0.400 0.405 0.400 0.420 440,000 176,900 0.4020 0.327 0.327 0.331 0.327 0.343 538,127 0.3287 0.00%
2021-01-19 0 0.400 0.400 0.410 0.400 0.415 352,000 144,070 0.4093 0.327 0.327 0.335 0.327 0.339 430,502 0.3347 -2.44%
2021-01-18 0 0.410 0.410 0.420 0.410 0.415 442,000 182,210 0.4122 0.335 0.335 0.343 0.335 0.339 540,573 0.3371 -1.20%
2021-01-15 0 0.415 0.410 0.415 - - 0 0 - 0.339 0.335 0.339 - - 0 - 0.00%
2021-01-14 0 0.415 0.415 0.425 0.415 0.415 56,000 23,240 0.4150 0.339 0.339 0.348 0.339 0.339 68,489 0.3393 1.22%
2021-01-13 0 0.410 0.410 0.425 0.410 0.420 34,000 14,220 0.4182 0.335 0.335 0.348 0.335 0.343 41,583 0.3420 0.00%
2021-01-12 0 0.410 0.410 0.415 0.410 0.410 34,000 13,940 0.4100 0.335 0.335 0.339 0.335 0.335 41,583 0.3352 -1.20%
2021-01-11 0 0.415 0.410 0.415 0.410 0.440 448,000 187,220 0.4179 0.339 0.335 0.339 0.335 0.360 547,911 0.3417 0.00%
2021-01-08 0 0.415 0.410 0.415 0.410 0.415 62,000 25,690 0.4144 0.339 0.335 0.339 0.335 0.339 75,827 0.3388 0.00%
2021-01-07 0 0.415 0.410 0.415 0.415 0.415 8,000 3,320 0.4150 0.339 0.335 0.339 0.339 0.339 9,784 0.3393 0.00%
2021-01-06 0 0.415 0.405 0.415 0.415 0.415 140,000 58,100 0.4150 0.339 0.331 0.339 0.339 0.339 171,222 0.3393 3.75%
2021-01-05 0 0.400 0.400 0.410 0.400 0.405 430,000 172,100 0.4002 0.327 0.327 0.335 0.327 0.331 525,897 0.3273 -3.61%
2021-01-04 0 0.415 0.415 0.420 0.405 0.420 150,000 61,060 0.4071 0.339 0.339 0.343 0.331 0.343 183,452 0.3328 2.47%
2020-12-31 0 0.405 0.405 0.410 0.405 0.410 66,000 26,890 0.4074 0.331 0.331 0.335 0.331 0.335 80,719 0.3331 0.00%
2020-12-30 0 0.405 0.400 0.405 0.400 0.410 168,000 68,030 0.4049 0.331 0.327 0.331 0.327 0.335 205,467 0.3311 0.00%
2020-12-29 0 0.405 0.400 0.405 0.395 0.405 266,000 106,310 0.3997 0.331 0.327 0.331 0.323 0.331 325,322 0.3268 1.25%
2020-12-28 0 0.400 0.390 0.400 0.390 0.405 284,000 113,700 0.4004 0.327 0.319 0.327 0.319 0.331 347,337 0.3273 -2.44%
2020-12-24 0 0.410 0.405 0.410 0.400 0.410 20,000 8,100 0.4050 0.335 0.331 0.335 0.327 0.335 24,460 0.3311 0.00%
2020-12-23 0 0.410 0.400 0.410 - - 0 0 - 0.335 0.327 0.335 - - 0 - 0.00%
2020-12-22 0 0.410 0.405 0.410 0.410 0.410 44,000 18,040 0.4100 0.335 0.331 0.335 0.335 0.335 53,813 0.3352 0.00%
2020-12-21 0 0.410 0.405 0.410 0.410 0.410 238,000 97,580 0.4100 0.335 0.331 0.335 0.335 0.335 291,078 0.3352 0.00%
2020-12-18 0 0.410 0.410 0.420 0.410 0.420 96,000 39,790 0.4145 0.335 0.335 0.343 0.335 0.343 117,410 0.3389 -1.20%
2020-12-17 0 0.415 0.410 0.420 0.410 0.415 86,000 35,630 0.4143 0.339 0.335 0.343 0.335 0.339 105,179 0.3388 0.00%
2020-12-16 0 0.415 0.410 0.420 0.415 0.420 184,000 76,440 0.4154 0.339 0.335 0.343 0.339 0.343 225,035 0.3397 0.00%
2020-12-15 0 0.415 0.415 0.420 0.415 0.415 138,000 57,270 0.4150 0.339 0.339 0.343 0.339 0.339 168,776 0.3393 0.00%
2020-12-14 0 0.415 0.410 0.420 0.410 0.420 242,000 100,350 0.4147 0.339 0.335 0.343 0.335 0.343 295,970 0.3391 0.00%
2020-12-11 0 0.415 0.415 0.420 0.405 0.410 172,000 70,220 0.4083 0.339 0.339 0.343 0.331 0.335 210,359 0.3338 1.22%
2020-12-10 0 0.410 0.405 0.420 0.400 0.410 158,000 63,770 0.4036 0.335 0.331 0.343 0.327 0.335 193,237 0.3300 1.23%
2020-12-09 0 0.405 0.405 0.415 0.405 0.405 10,000 4,050 0.4050 0.331 0.331 0.339 0.331 0.331 12,230 0.3311 0.00%
2020-12-08 0 0.405 0.405 0.415 0.405 0.415 16,000 6,560 0.4100 0.331 0.331 0.339 0.331 0.339 19,568 0.3352 -1.22%
2020-12-07 0 0.410 0.410 0.415 0.400 0.415 166,000 66,710 0.4019 0.335 0.335 0.339 0.327 0.339 203,021 0.3286 1.23%
2020-12-04 0 0.405 0.405 0.410 0.405 0.410 156,000 63,590 0.4076 0.331 0.331 0.335 0.331 0.335 190,790 0.3333 -1.22%
2020-12-03 0 0.410 0.405 0.410 - - 0 0 - 0.335 0.331 0.335 - - 0 - 0.00%
2020-12-02 0 0.410 0.410 0.420 0.410 0.410 266,000 109,060 0.4100 0.335 0.335 0.343 0.335 0.335 325,322 0.3352 0.00%
2020-12-01 0 0.410 0.410 0.420 0.400 0.410 728,000 294,210 0.4041 0.335 0.335 0.343 0.327 0.335 890,356 0.3304 1.23%
2020-11-30 0 0.405 0.405 0.420 0.405 0.405 110,000 44,550 0.4050 0.331 0.331 0.343 0.331 0.331 134,532 0.3311 -3.57%
2020-11-27 0 0.420 0.415 0.425 0.415 0.430 696,000 293,100 0.4211 0.343 0.339 0.348 0.339 0.352 851,219 0.3443 1.20%
2020-11-26 0 0.415 0.415 0.420 0.415 0.415 300,000 124,500 0.4150 0.339 0.339 0.343 0.339 0.339 366,905 0.3393 0.00%
2020-11-25 0 0.415 0.410 0.425 0.400 0.430 1,180,000 492,290 0.4172 0.339 0.335 0.348 0.327 0.352 1,443,159 0.3411 3.75%
2020-11-24 0 0.400 0.395 0.400 0.390 0.400 446,000 176,200 0.3951 0.327 0.323 0.327 0.319 0.327 545,465 0.3230 0.00%
2020-11-23 0 0.400 0.395 0.405 0.390 0.410 778,000 310,530 0.3991 0.327 0.323 0.331 0.319 0.335 951,506 0.3264 -2.44%
2020-11-20 0 0.410 0.410 0.420 0.410 0.420 316,000 131,590 0.4164 0.335 0.335 0.343 0.335 0.343 386,473 0.3405 -3.53%
2020-11-19 0 0.425 0.420 0.425 0.405 0.425 1,354,000 571,290 0.4219 0.348 0.343 0.348 0.331 0.348 1,655,963 0.3450 4.94%
2020-11-18 0 0.405 0.405 0.415 0.405 0.410 204,000 82,970 0.4067 0.331 0.331 0.339 0.331 0.335 249,495 0.3326 -3.57%
2020-11-17 0 0.420 0.415 0.425 0.410 0.435 766,000 323,680 0.4226 0.343 0.339 0.348 0.335 0.356 936,830 0.3455 1.20%
2020-11-16 0 0.415 0.400 0.415 0.395 0.415 614,000 250,780 0.4084 0.339 0.327 0.339 0.323 0.339 750,932 0.3340 3.75%
2020-11-13 0 0.400 0.400 0.410 0.395 0.425 346,000 142,840 0.4128 0.327 0.327 0.335 0.323 0.348 423,163 0.3376 0.00%
2020-11-12 0 0.400 0.400 0.410 0.390 0.400 872,000 344,790 0.3954 0.327 0.327 0.335 0.319 0.327 1,066,470 0.3233 0.00%
2020-11-11 0 0.400 0.400 0.410 0.400 0.430 540,000 220,810 0.4089 0.327 0.327 0.335 0.327 0.352 660,429 0.3343 1.27%
2020-11-10 0 0.395 0.395 0.410 0.395 0.470 7,538,000 3,285,160 0.4358 0.323 0.323 0.335 0.323 0.384 9,219,094 0.3563 1.28%
2020-11-09 0 0.390 0.385 0.390 0.380 0.390 44,000 16,940 0.3850 0.319 0.315 0.319 0.311 0.319 53,813 0.3148 2.63%
2020-11-06 0 0.380 0.375 0.385 0.380 0.380 70,000 26,600 0.3800 0.311 0.307 0.315 0.311 0.311 85,611 0.3107 -1.30%
2020-11-05 0 0.385 0.375 0.385 - - 10,000 3,850 0.3850 0.315 0.307 0.315 - - 12,230 0.3148 0.00%
2020-11-04 0 0.385 0.360 0.385 0.355 0.385 310,000 115,280 0.3719 0.315 0.294 0.315 0.290 0.315 379,135 0.3041 6.94%
2020-11-03 0 0.360 0.360 0.385 0.355 0.355 38,000 13,490 0.3550 0.294 0.294 0.315 0.290 0.290 46,475 0.2903 1.41%
2020-11-02 0 0.355 0.355 0.375 0.355 0.375 30,000 11,170 0.3723 0.290 0.290 0.307 0.290 0.307 36,690 0.3044 -5.33%
2020-10-30 0 0.375 0.360 0.375 0.355 0.375 1,354,000 497,790 0.3676 0.307 0.294 0.307 0.290 0.307 1,655,963 0.3006 -2.60%
2020-10-29 0 0.385 0.370 0.390 0.370 0.390 436,000 167,090 0.3832 0.315 0.303 0.319 0.303 0.319 533,235 0.3134 1.32%
2020-10-28 0 0.380 0.375 0.380 0.375 0.380 22,000 8,350 0.3795 0.311 0.307 0.311 0.307 0.311 26,906 0.3103 1.33%
2020-10-27 0 0.375 0.370 0.385 0.370 0.395 462,000 173,370 0.3753 0.307 0.303 0.315 0.303 0.323 565,033 0.3068 -2.60%
2020-10-23 0 0.385 0.380 0.385 0.385 0.395 460,000 178,370 0.3878 0.315 0.311 0.315 0.315 0.323 562,587 0.3171 -3.75%
2020-10-22 0 0.400 0.400 0.415 0.390 0.400 72,000 28,640 0.3978 0.327 0.327 0.339 0.319 0.327 88,057 0.3252 0.00%
2020-10-21 0 0.400 0.400 0.415 0.400 0.400 128,000 51,200 0.4000 0.327 0.327 0.339 0.327 0.327 156,546 0.3271 -1.23%
2020-10-20 0 0.405 0.400 0.410 0.405 0.405 264,000 106,920 0.4050 0.331 0.327 0.335 0.331 0.331 322,876 0.3311 0.00%
2020-10-19 0 0.405 0.405 0.410 0.390 0.420 234,000 95,740 0.4091 0.331 0.331 0.335 0.319 0.343 286,186 0.3345 -1.22%
2020-10-16 0 0.410 0.410 0.415 0.405 0.445 260,000 106,590 0.4100 0.335 0.335 0.339 0.331 0.364 317,984 0.3352 -2.38%
2020-10-15 0 0.420 0.405 0.420 0.390 0.470 3,712,000 1,594,750 0.4296 0.343 0.331 0.343 0.319 0.384 4,539,835 0.3513 5.00%
2020-10-14 0 0.400 0.400 0.405 - - 0 0 - 0.327 0.327 0.331 - - 0 - 1.27%
2020-10-12 0 0.395 0.395 0.400 0.395 0.400 150,000 59,400 0.3960 0.323 0.323 0.327 0.323 0.327 183,452 0.3238 0.00%
2020-10-09 0 0.395 0.380 0.400 0.385 0.395 458,000 178,830 0.3905 0.323 0.311 0.327 0.315 0.323 560,141 0.3193 2.60%
2020-10-08 0 0.385 0.385 0.390 0.350 0.400 598,000 230,100 0.3848 0.315 0.315 0.319 0.286 0.327 731,363 0.3146 -3.75%
2020-10-07 0 0.400 0.400 0.405 0.390 0.410 378,000 150,490 0.3981 0.327 0.327 0.331 0.319 0.335 462,300 0.3255 -2.44%
2020-10-06 0 0.410 0.395 0.410 0.410 0.410 40,000 16,400 0.4100 0.335 0.323 0.335 0.335 0.335 48,921 0.3352 2.50%
2020-10-05 0 0.400 0.400 0.415 0.395 0.410 126,000 50,450 0.4004 0.327 0.327 0.339 0.323 0.335 154,100 0.3274 0.00%
2020-09-30 0 0.400 0.395 0.400 0.390 0.405 280,000 111,180 0.3971 0.327 0.323 0.327 0.319 0.331 342,444 0.3247 -1.23%
2020-09-29 0 0.405 0.395 0.410 0.390 0.410 82,000 32,760 0.3995 0.331 0.323 0.335 0.319 0.335 100,287 0.3267 -1.22%
2020-09-28 0 0.410 0.395 0.410 0.395 0.410 34,000 13,880 0.4082 0.335 0.323 0.335 0.323 0.335 41,583 0.3338 3.80%
2020-09-25 0 0.395 0.395 0.405 0.395 0.400 118,000 46,760 0.3963 0.323 0.323 0.331 0.323 0.327 144,316 0.3240 0.00%
2020-09-24 0 0.395 0.375 0.395 0.380 0.400 538,000 207,280 0.3853 0.323 0.307 0.323 0.311 0.327 657,983 0.3150 -2.47%
2020-09-23 0 0.405 0.400 0.410 0.400 0.410 202,000 82,170 0.4068 0.331 0.327 0.335 0.327 0.335 247,049 0.3326 0.00%
2020-09-22 0 0.405 0.400 0.405 0.400 0.415 354,000 144,290 0.4076 0.331 0.327 0.331 0.327 0.339 432,948 0.3333 -4.71%
2020-09-21 0 0.425 0.415 0.425 - - 0 0 - 0.348 0.339 0.348 - - 0 - -1.16%
2020-09-18 0 0.430 0.425 0.430 0.415 0.430 228,000 95,720 0.4198 0.352 0.348 0.352 0.339 0.352 278,848 0.3433 1.18%
2020-09-17 0 0.425 0.420 0.430 0.410 0.445 544,000 229,830 0.4225 0.348 0.343 0.352 0.335 0.364 665,321 0.3454 -2.30%
2020-09-16 0 0.435 0.430 0.435 0.415 0.435 444,000 188,170 0.4238 0.356 0.352 0.356 0.339 0.356 543,019 0.3465 1.16%
2020-09-15 0 0.430 0.420 0.430 0.410 0.430 624,000 259,110 0.4152 0.352 0.343 0.352 0.335 0.352 763,162 0.3395 0.00%
2020-09-14 0 0.430 0.425 0.430 0.425 0.430 160,000 68,730 0.4296 0.352 0.348 0.352 0.348 0.352 195,683 0.3512 -3.37%
2020-09-11 0 0.445 0.445 0.450 0.410 0.445 1,210,000 517,350 0.4276 0.364 0.364 0.368 0.335 0.364 1,479,849 0.3496 1.14%
2020-09-10 0 0.440 0.440 0.445 0.440 0.510 7,844,000 3,724,520 0.4748 0.360 0.360 0.364 0.360 0.417 9,593,337 0.3882 -3.30%
2020-09-09 0 0.455 0.455 0.460 0.385 0.480 14,408,000 6,369,610 0.4421 0.372 0.372 0.376 0.315 0.392 17,621,213 0.3615 16.67%
2020-09-08 0 0.390 0.385 0.390 0.360 0.390 2,100,000 787,880 0.3752 0.319 0.315 0.319 0.294 0.319 2,568,333 0.3068 11.43%
2020-09-07 0 0.350 0.350 0.360 0.350 0.360 232,000 81,470 0.3512 0.286 0.286 0.294 0.286 0.294 283,740 0.2871 0.00%
2020-09-04 0 0.350 0.350 0.360 0.345 0.360 112,000 39,360 0.3514 0.286 0.286 0.294 0.282 0.294 136,978 0.2873 -2.78%
2020-09-03 0 0.360 0.355 0.360 0.350 0.360 124,000 44,360 0.3577 0.294 0.290 0.294 0.286 0.294 151,654 0.2925 0.00%
2020-09-02 0 0.360 0.355 0.360 0.350 0.360 180,000 64,200 0.3567 0.294 0.290 0.294 0.286 0.294 220,143 0.2916 0.00%
2020-09-01 0 0.360 0.360 0.365 0.350 0.370 374,000 136,610 0.3653 0.294 0.294 0.298 0.286 0.303 457,408 0.2987 1.41%
2020-08-31 0 0.355 0.355 0.370 0.355 0.370 720,000 263,280 0.3657 0.290 0.290 0.303 0.290 0.303 880,571 0.2990 0.00%
2020-08-28 0 0.355 0.350 0.360 0.345 0.360 860,000 304,780 0.3544 0.290 0.286 0.294 0.282 0.294 1,051,794 0.2898 0.00%
2020-08-27 0 0.355 0.350 0.355 0.340 0.375 606,000 212,550 0.3507 0.290 0.286 0.290 0.278 0.307 741,148 0.2868 1.43%
2020-08-26 0 0.350 0.350 0.360 0.345 0.365 622,000 220,420 0.3544 0.286 0.286 0.294 0.282 0.298 760,716 0.2898 -2.78%
2020-08-25 0 0.360 0.355 0.360 0.345 0.360 538,000 189,160 0.3516 0.294 0.290 0.294 0.282 0.294 657,983 0.2875 0.00%
2020-08-24 0 0.360 0.360 0.365 0.330 0.360 1,092,000 370,860 0.3396 0.294 0.294 0.298 0.270 0.294 1,335,533 0.2777 9.09%
2020-08-21 0 0.330 0.325 0.330 0.315 0.330 576,000 187,350 0.3253 0.270 0.266 0.270 0.258 0.270 704,457 0.2659 3.13%
2020-08-20 0 0.320 0.310 0.320 0.325 0.330 54,000 17,800 0.3296 0.262 0.253 0.262 0.266 0.270 66,043 0.2695 1.59%
2020-08-19 0 0.315 0.315 0.325 0.315 0.320 128,000 40,420 0.3158 0.258 0.258 0.266 0.258 0.262 156,546 0.2582 -1.56%
2020-08-18 0 0.320 0.320 0.325 0.320 0.330 318,000 101,940 0.3206 0.262 0.262 0.266 0.262 0.270 388,919 0.2621 -1.54%
2020-08-17 0 0.325 0.325 0.330 0.320 0.335 940,000 309,450 0.3292 0.266 0.266 0.270 0.262 0.274 1,149,635 0.2692 4.84%
2020-08-14 0 0.310 0.305 0.315 0.300 0.320 2,006,000 620,430 0.3093 0.253 0.249 0.258 0.245 0.262 2,453,370 0.2529 -8.82%
2020-08-13 0 0.340 0.335 0.345 0.330 0.405 10,966,000 4,028,450 0.3674 0.278 0.274 0.282 0.270 0.331 13,411,592 0.3004 7.94%
2020-08-12 0 0.315 0.315 0.320 0.295 0.320 2,560,000 776,680 0.3034 0.258 0.258 0.262 0.241 0.262 3,130,921 0.2481 8.62%
2020-08-11 0 0.290 0.290 0.295 0.280 0.290 400,000 115,920 0.2898 0.237 0.237 0.241 0.229 0.237 489,206 0.2370 3.57%
2020-08-10 0 0.280 0.280 0.295 0.280 0.290 318,000 90,220 0.2837 0.229 0.229 0.241 0.229 0.237 388,919 0.2320 0.00%
2020-08-07 0 0.280 0.280 0.290 0.275 0.280 572,000 158,550 0.2772 0.229 0.229 0.237 0.225 0.229 699,565 0.2266 0.00%
2020-08-06 0 0.280 0.280 0.295 0.275 0.290 174,000 48,950 0.2813 0.229 0.229 0.241 0.225 0.237 212,805 0.2300 -1.75%
2020-08-05 0 0.285 0.285 0.290 0.280 0.285 62,000 17,640 0.2845 0.233 0.233 0.237 0.229 0.233 75,827 0.2326 -1.72%
2020-08-04 0 0.290 0.285 0.290 0.290 0.290 46,000 13,340 0.2900 0.237 0.233 0.237 0.237 0.237 56,259 0.2371 1.75%
2020-08-03 0 0.285 0.285 0.290 0.285 0.285 58,000 16,530 0.2850 0.233 0.233 0.237 0.233 0.233 70,935 0.2330 0.00%
2020-07-31 0 0.285 0.280 0.290 0.285 0.285 152,000 43,320 0.2850 0.233 0.229 0.237 0.233 0.233 185,898 0.2330 0.00%
2020-07-30 0 0.285 0.285 0.295 0.280 0.285 52,000 14,710 0.2829 0.233 0.233 0.241 0.229 0.233 63,597 0.2313 -1.72%
2020-07-29 0 0.290 0.285 0.300 - - 0 0 - 0.237 0.233 0.245 - - 0 - 0.00%
2020-07-28 0 0.290 0.290 0.295 - - 0 0 - 0.237 0.237 0.241 - - 0 - 1.75%
2020-07-27 0 0.285 0.285 0.290 0.285 0.290 250,000 72,080 0.2883 0.233 0.233 0.237 0.233 0.237 305,754 0.2357 -1.72%
2020-07-24 0 0.290 0.285 0.290 0.285 0.295 192,000 56,010 0.2917 0.237 0.233 0.237 0.233 0.241 234,819 0.2385 -1.69%
2020-07-23 0 0.295 0.290 0.295 0.295 0.295 310,000 91,450 0.2950 0.241 0.237 0.241 0.241 0.241 379,135 0.2412 1.72%
2020-07-22 0 0.290 0.290 0.295 0.285 0.300 290,000 84,080 0.2899 0.237 0.237 0.241 0.233 0.245 354,675 0.2371 1.75%
2020-07-21 0 0.285 0.285 0.290 0.285 0.290 468,000 135,470 0.2895 0.233 0.233 0.237 0.233 0.237 572,371 0.2367 -3.39%
2020-07-20 0 0.295 0.295 0.305 0.285 0.295 646,000 189,220 0.2929 0.241 0.241 0.249 0.233 0.241 790,068 0.2395 0.00%
2020-07-17 0 0.295 0.295 0.300 0.290 0.300 44,000 12,860 0.2923 0.241 0.241 0.245 0.237 0.245 53,813 0.2390 1.72%
2020-07-16 0 0.290 0.290 0.305 0.290 0.300 358,000 104,090 0.2908 0.237 0.237 0.249 0.237 0.245 437,840 0.2377 -3.33%
2020-07-15 0 0.300 0.290 0.300 0.290 0.300 564,000 165,200 0.2929 0.245 0.237 0.245 0.237 0.245 689,781 0.2395 -1.64%
2020-07-14 0 0.305 0.290 0.305 0.290 0.305 922,000 270,580 0.2935 0.249 0.237 0.249 0.237 0.249 1,127,621 0.2400 1.67%
2020-07-13 0 0.300 0.300 0.310 0.300 0.305 246,000 74,890 0.3044 0.245 0.245 0.253 0.245 0.249 300,862 0.2489 -3.23%
2020-07-10 0 0.310 0.305 0.320 0.310 0.345 1,828,000 595,980 0.3260 0.253 0.249 0.262 0.253 0.282 2,235,673 0.2666 -1.59%
2020-07-09 0 0.315 0.315 0.320 0.310 0.370 2,308,000 773,510 0.3351 0.258 0.258 0.262 0.253 0.303 2,822,721 0.2740 0.00%
2020-07-08 0 0.315 0.305 0.315 0.295 0.315 438,000 135,370 0.3091 0.258 0.249 0.258 0.241 0.258 535,681 0.2527 3.28%
2020-07-07 0 0.305 0.300 0.315 0.305 0.325 174,000 53,970 0.3102 0.249 0.245 0.258 0.249 0.266 212,805 0.2536 0.00%
2020-07-06 0 0.305 0.305 0.315 0.300 0.305 166,000 50,570 0.3046 0.249 0.249 0.258 0.245 0.249 203,021 0.2491 -4.69%
2020-07-03 0 0.320 0.305 0.320 0.295 0.325 270,000 85,550 0.3169 0.262 0.249 0.262 0.241 0.266 330,214 0.2591 6.67%
2020-07-02 0 0.300 0.300 0.305 0.300 0.305 172,000 52,350 0.3044 0.245 0.245 0.249 0.245 0.249 210,359 0.2489 0.00%
2020-06-30 0 0.300 0.300 0.320 0.300 0.305 324,000 98,770 0.3048 0.245 0.245 0.262 0.245 0.249 396,257 0.2493 3.45%
2020-06-29 0 0.290 0.290 0.310 0.290 0.305 64,000 18,770 0.2933 0.237 0.237 0.253 0.237 0.249 78,273 0.2398 -3.33%
2020-06-26 0 0.300 0.300 0.310 0.300 0.300 170,000 51,000 0.3000 0.245 0.245 0.253 0.245 0.245 207,913 0.2453 0.00%
2020-06-24 0 0.300 0.300 0.315 0.295 0.305 522,000 157,540 0.3018 0.245 0.245 0.258 0.241 0.249 638,414 0.2468 -1.64%
2020-06-23 0 0.305 0.305 0.315 0.300 0.320 384,000 118,420 0.3084 0.249 0.249 0.258 0.245 0.262 469,638 0.2522 -1.61%
2020-06-22 0 0.310 0.310 0.325 0.310 0.325 52,000 16,420 0.3158 0.253 0.253 0.266 0.253 0.266 63,597 0.2582 -4.62%
2020-06-19 0 0.325 0.325 0.330 0.320 0.340 566,000 185,540 0.3278 0.266 0.266 0.270 0.262 0.278 692,227 0.2680 -1.52%
2020-06-18 0 0.330 0.325 0.335 0.305 0.330 1,194,000 387,470 0.3245 0.270 0.266 0.274 0.249 0.270 1,460,281 0.2653 4.76%
2020-06-17 0 0.315 0.315 0.325 0.300 0.325 858,000 269,810 0.3145 0.258 0.258 0.266 0.245 0.266 1,049,348 0.2571 1.61%
2020-06-16 0 0.310 0.305 0.310 0.290 0.320 1,196,000 363,170 0.3037 0.253 0.249 0.253 0.237 0.262 1,462,727 0.2483 6.90%
2020-06-15 0 0.290 0.285 0.290 0.285 0.295 1,538,000 443,580 0.2884 0.237 0.233 0.237 0.233 0.241 1,880,998 0.2358 -4.92%
2020-06-12 0 0.305 0.300 0.305 0.295 0.305 1,274,000 383,550 0.3011 0.249 0.245 0.249 0.241 0.249 1,558,122 0.2462 0.00%
2020-06-11 0 0.305 0.300 0.305 0.300 0.315 1,968,000 600,700 0.3052 0.249 0.245 0.249 0.245 0.258 2,406,895 0.2496 -4.69%
2020-06-10 0 0.320 0.315 0.320 0.310 0.350 3,048,000 981,960 0.3222 0.262 0.258 0.262 0.253 0.286 3,727,752 0.2634 -7.25%
2020-06-09 0 0.345 0.340 0.345 0.280 0.395 11,830,000 4,007,030 0.3387 0.282 0.278 0.282 0.229 0.323 14,468,278 0.2770 25.45%
2020-06-08 0 0.275 0.275 0.280 0.270 0.280 1,340,000 368,520 0.2750 0.225 0.225 0.229 0.221 0.229 1,638,841 0.2249 0.00%
2020-06-05 0 0.275 0.270 0.275 0.265 0.275 476,000 129,330 0.2717 0.225 0.221 0.225 0.217 0.225 582,156 0.2222 -1.79%
2020-06-04 0 0.280 0.275 0.280 0.275 0.285 386,000 108,230 0.2804 0.229 0.225 0.229 0.225 0.233 472,084 0.2293 3.70%
2020-06-03 0 0.270 0.270 0.285 0.270 0.285 392,000 110,940 0.2830 0.221 0.221 0.233 0.221 0.233 479,422 0.2314 -5.26%
2020-06-02 0 0.285 0.280 0.285 0.280 0.285 306,000 85,690 0.2800 0.233 0.229 0.233 0.229 0.233 374,243 0.2290 1.79%
2020-06-01 0 0.280 0.270 0.280 0.260 0.300 1,142,000 314,410 0.2753 0.229 0.221 0.229 0.213 0.245 1,396,684 0.2251 7.69%
2020-05-29 0 0.260 0.260 0.270 0.255 0.265 782,000 202,740 0.2593 0.213 0.213 0.221 0.209 0.217 956,398 0.2120 4.00%
2020-05-28 0 0.250 0.250 0.255 0.250 0.255 410,000 103,570 0.2526 0.204 0.204 0.209 0.204 0.209 501,437 0.2065 0.00%
2020-05-27 0 0.250 0.250 0.260 0.250 0.260 1,346,000 341,860 0.2540 0.204 0.204 0.213 0.204 0.213 1,646,179 0.2077 -5.66%
2020-05-26 0 0.265 0.260 0.270 0.255 0.270 736,000 196,260 0.2667 0.217 0.213 0.221 0.209 0.221 900,140 0.2180 -1.85%
2020-05-25 0 0.270 0.255 0.270 0.270 0.270 2,000 540 0.2700 0.221 0.209 0.221 0.221 0.221 2,446 0.2208 0.00%
2020-05-22 0 0.270 0.260 0.270 0.250 0.285 1,578,000 418,410 0.2652 0.221 0.213 0.221 0.204 0.233 1,929,919 0.2168 -6.90%
2020-05-21 0 0.290 0.290 0.295 0.290 0.295 194,000 56,540 0.2914 0.237 0.237 0.241 0.237 0.241 237,265 0.2383 -3.33%
2020-05-20 0 0.300 0.300 0.305 0.290 0.300 340,000 101,880 0.2996 0.245 0.245 0.249 0.237 0.245 415,825 0.2450 0.00%
2020-05-19 0 0.300 0.290 0.300 0.285 0.305 220,000 65,900 0.2995 0.245 0.237 0.245 0.233 0.249 269,063 0.2449 1.69%
2020-05-18 0 0.295 0.290 0.295 0.280 0.310 1,074,000 318,900 0.2969 0.241 0.237 0.241 0.229 0.253 1,313,519 0.2428 -1.67%
2020-05-15 0 0.300 0.285 0.300 0.300 0.300 8,000 2,400 0.3000 0.245 0.233 0.245 0.245 0.245 9,784 0.2453 -1.64%
2020-05-14 0 0.305 0.295 0.305 0.305 0.305 4,000 1,220 0.3050 0.249 0.241 0.249 0.249 0.249 4,892 0.2494 0.00%
2020-05-13 0 0.305 0.290 0.305 0.300 0.310 6,000 1,820 0.3033 0.249 0.237 0.249 0.245 0.253 7,338 0.2480 1.67%
2020-05-12 0 0.300 0.285 0.300 0.290 0.310 74,000 22,600 0.3054 0.245 0.233 0.245 0.237 0.253 90,503 0.2497 -1.64%
2020-05-11 0 0.305 0.300 0.305 0.300 0.310 662,000 202,880 0.3065 0.249 0.245 0.249 0.245 0.253 809,637 0.2506 0.00%
2020-05-08 0 0.305 0.300 0.305 0.300 0.305 384,000 116,610 0.3037 0.249 0.245 0.249 0.245 0.249 469,638 0.2483 1.67%
2020-05-07 0 0.300 0.290 0.300 0.295 0.300 120,000 35,900 0.2992 0.245 0.237 0.245 0.241 0.245 146,762 0.2446 3.45%
2020-05-06 0 0.290 0.290 0.300 0.290 0.320 550,000 169,970 0.3090 0.237 0.237 0.245 0.237 0.262 672,659 0.2527 -3.33%
2020-05-05 0 0.300 0.300 0.305 0.295 0.300 522,000 155,680 0.2982 0.245 0.245 0.249 0.241 0.245 638,414 0.2439 3.45%
2020-05-04 0 0.290 0.285 0.295 0.285 0.305 832,000 243,500 0.2927 0.237 0.233 0.241 0.233 0.249 1,017,549 0.2393 -4.92%
2020-04-29 0 0.305 0.300 0.305 0.300 0.305 430,000 129,660 0.3015 0.249 0.245 0.249 0.245 0.249 525,897 0.2466 3.39%
2020-04-28 0 0.295 0.290 0.295 0.290 0.305 510,000 151,260 0.2966 0.241 0.237 0.241 0.237 0.249 623,738 0.2425 -1.67%
2020-04-27 0 0.300 0.290 0.300 0.300 0.300 68,000 20,400 0.3000 0.245 0.237 0.245 0.245 0.245 83,165 0.2453 0.00%
2020-04-24 0 0.300 0.290 0.300 0.295 0.310 288,000 85,560 0.2971 0.245 0.237 0.245 0.241 0.253 352,229 0.2429 -1.64%
2020-04-23 0 0.305 0.290 0.305 0.290 0.305 118,000 35,260 0.2988 0.249 0.237 0.249 0.237 0.249 144,316 0.2443 1.67%
2020-04-22 0 0.300 0.295 0.300 0.295 0.320 402,000 122,730 0.3053 0.245 0.241 0.245 0.241 0.262 491,652 0.2496 5.26%
2020-04-21 0 0.285 0.290 0.300 0.285 0.305 822,000 241,640 0.2940 0.233 0.237 0.245 0.233 0.249 1,005,319 0.2404 -6.56%
2020-04-20 0 0.305 0.300 0.310 0.300 0.310 340,000 103,090 0.3032 0.249 0.245 0.253 0.245 0.253 415,825 0.2479 1.67%
2020-04-17 0 0.300 0.300 0.305 0.295 0.315 1,246,000 376,110 0.3019 0.245 0.245 0.249 0.241 0.258 1,523,878 0.2468 1.69%
2020-04-16 0 0.295 0.290 0.295 0.285 0.295 248,000 72,770 0.2934 0.241 0.237 0.241 0.233 0.241 303,308 0.2399 0.00%
2020-04-15 0 0.295 0.285 0.295 0.285 0.300 904,000 267,030 0.2954 0.241 0.233 0.241 0.233 0.245 1,105,606 0.2415 0.00%
2020-04-14 0 0.295 0.295 0.300 0.270 0.305 1,650,000 480,200 0.2910 0.241 0.241 0.245 0.221 0.249 2,017,976 0.2380 3.51%
2020-04-09 0 0.285 0.275 0.295 0.280 0.290 488,000 138,480 0.2838 0.233 0.225 0.241 0.229 0.237 596,832 0.2320 3.64%
2020-04-08 0 0.275 0.275 0.285 - - 0 0 - 0.225 0.225 0.233 - - 0 - 0.00%
2020-04-07 0 0.275 0.265 0.275 0.275 0.275 36,000 9,900 0.2750 0.225 0.217 0.225 0.225 0.225 44,029 0.2249 1.85%
2020-04-06 0 0.270 0.265 0.270 0.265 0.275 346,000 93,080 0.2690 0.221 0.217 0.221 0.217 0.225 423,163 0.2200 0.00%
2020-04-03 0 0.270 0.265 0.270 0.265 0.275 304,000 82,020 0.2698 0.221 0.217 0.221 0.217 0.225 371,797 0.2206 -3.57%
2020-04-02 0 0.280 0.275 0.280 0.280 0.280 288,000 80,640 0.2800 0.229 0.225 0.229 0.229 0.229 352,229 0.2289 3.70%
2020-04-01 0 0.270 0.270 0.290 0.270 0.290 210,000 60,600 0.2886 0.221 0.221 0.237 0.221 0.237 256,833 0.2360 -6.90%
2020-03-31 0 0.290 0.280 0.290 0.280 0.295 276,000 78,440 0.2842 0.237 0.229 0.237 0.229 0.241 337,552 0.2324 3.57%
2020-03-30 0 0.280 0.270 0.285 0.270 0.280 236,000 64,790 0.2745 0.229 0.221 0.233 0.221 0.229 288,632 0.2245 1.82%
2020-03-27 0 0.275 0.270 0.275 0.265 0.280 554,000 149,230 0.2694 0.225 0.221 0.225 0.217 0.229 677,551 0.2202 -1.79%
2020-03-26 0 0.280 0.270 0.280 0.265 0.285 996,000 271,390 0.2725 0.229 0.221 0.229 0.217 0.233 1,218,124 0.2228 -3.45%
2020-03-25 0 0.290 0.285 0.290 0.285 0.295 546,000 158,230 0.2898 0.237 0.233 0.237 0.233 0.241 667,767 0.2370 3.57%
2020-03-24 0 0.280 0.280 0.290 0.265 0.295 894,000 251,840 0.2817 0.229 0.229 0.237 0.217 0.241 1,093,376 0.2303 5.66%
2020-03-23 0 0.265 0.255 0.260 0.250 0.275 2,242,000 564,850 0.2519 0.217 0.209 0.213 0.204 0.225 2,742,002 0.2060 -5.36%
2020-03-20 0 0.280 0.275 0.280 0.280 0.300 1,306,000 371,900 0.2848 0.229 0.225 0.229 0.229 0.245 1,597,259 0.2328 -5.08%
2020-03-19 0 0.295 0.290 0.295 0.290 0.320 374,000 110,440 0.2953 0.241 0.237 0.241 0.237 0.262 457,408 0.2414 -7.81%
2020-03-18 0 0.320 0.305 0.320 - - 0 0 - 0.262 0.249 0.262 - - 0 - 0.00%
2020-03-17 0 0.320 0.315 0.320 0.300 0.340 324,000 103,700 0.3201 0.262 0.258 0.262 0.245 0.278 396,257 0.2617 -8.57%
2020-03-16 0 0.350 0.330 0.350 0.300 0.350 418,000 136,650 0.3269 0.286 0.270 0.286 0.245 0.286 511,221 0.2673 4.48%
2020-03-13 0 0.335 0.335 0.350 0.330 0.335 166,000 55,510 0.3344 0.274 0.274 0.286 0.270 0.274 203,021 0.2734 -4.29%
2020-03-12 0 0.350 0.345 0.350 0.335 0.360 806,000 280,850 0.3484 0.286 0.282 0.286 0.274 0.294 985,751 0.2849 -5.41%
2020-03-11 0 0.370 0.365 0.380 0.370 0.370 12,000 4,440 0.3700 0.303 0.298 0.311 0.303 0.303 14,676 0.3025 -2.63%
2020-03-10 0 0.380 0.370 0.380 0.355 0.380 778,000 283,180 0.3640 0.311 0.303 0.311 0.290 0.311 951,506 0.2976 0.00%
2020-03-09 0 0.380 0.380 0.390 0.380 0.400 114,000 44,110 0.3869 0.311 0.311 0.319 0.311 0.327 139,424 0.3164 -2.56%
2020-03-06 0 0.390 0.390 0.440 0.380 0.415 208,000 81,850 0.3935 0.319 0.319 0.360 0.311 0.339 254,387 0.3218 -7.14%
2020-03-05 0 0.420 0.400 0.420 0.420 0.420 42,000 17,640 0.4200 0.343 0.327 0.343 0.343 0.343 51,367 0.3434 0.00%
2020-03-04 0 0.420 0.410 0.420 0.415 0.420 124,000 52,040 0.4197 0.343 0.335 0.343 0.339 0.343 151,654 0.3431 1.20%
2020-03-03 0 0.415 0.400 0.415 0.410 0.420 174,000 72,270 0.4153 0.339 0.327 0.339 0.335 0.343 212,805 0.3396 3.75%
2020-03-02 0 0.400 0.400 0.420 0.395 0.400 120,000 47,950 0.3996 0.327 0.327 0.343 0.323 0.327 146,762 0.3267 0.00%
2020-02-28 0 0.400 0.410 0.430 0.400 0.405 100,000 40,100 0.4010 0.327 0.335 0.352 0.327 0.331 122,302 0.3279 -2.44%
2020-02-27 0 0.410 0.405 0.410 0.410 0.425 346,000 143,500 0.4147 0.335 0.331 0.335 0.335 0.348 423,163 0.3391 -2.38%
2020-02-26 0 0.420 0.410 0.440 0.410 0.430 364,000 154,400 0.4242 0.343 0.335 0.360 0.335 0.352 445,178 0.3468 0.00%
2020-02-25 0 0.420 0.420 0.430 0.420 0.420 126,000 52,920 0.4200 0.343 0.343 0.352 0.343 0.343 154,100 0.3434 -4.55%
2020-02-24 0 0.440 0.425 0.440 0.415 0.450 186,000 78,330 0.4211 0.360 0.348 0.360 0.339 0.368 227,481 0.3443 1.15%
2020-02-21 0 0.435 0.430 0.445 0.425 0.455 380,000 165,540 0.4356 0.356 0.352 0.364 0.348 0.372 464,746 0.3562 -2.25%
2020-02-20 0 0.445 0.440 0.450 0.445 0.445 40,000 17,800 0.4450 0.364 0.360 0.368 0.364 0.364 48,921 0.3639 0.00%
2020-02-19 0 0.445 0.430 0.450 0.425 0.450 44,000 19,550 0.4443 0.364 0.352 0.368 0.348 0.368 53,813 0.3633 2.30%
2020-02-18 0 0.435 0.435 0.465 0.430 0.430 30,000 12,900 0.4300 0.356 0.356 0.380 0.352 0.352 36,690 0.3516 -3.33%
2020-02-17 0 0.450 0.430 0.450 0.465 0.465 2,000 930 0.4650 0.368 0.352 0.368 0.380 0.380 2,446 0.3802 -3.23%
2020-02-14 0 0.465 0.435 0.465 0.450 0.465 164,000 74,330 0.4532 0.380 0.356 0.380 0.368 0.380 200,575 0.3706 3.33%
2020-02-13 0 0.450 0.445 0.450 0.445 0.450 92,000 40,950 0.4451 0.368 0.364 0.368 0.364 0.368 112,517 0.3639 4.65%
2020-02-12 0 0.430 0.430 0.450 0.430 0.450 42,000 18,180 0.4329 0.352 0.352 0.368 0.352 0.368 51,367 0.3539 4.88%
2020-02-11 0 0.410 0.420 0.475 0.410 0.435 44,000 18,500 0.4205 0.335 0.343 0.388 0.335 0.356 53,813 0.3438 -7.87%
2020-02-10 0 0.445 0.445 0.470 0.430 0.445 24,000 10,470 0.4363 0.364 0.364 0.384 0.352 0.364 29,352 0.3567 -2.20%
2020-02-07 0 0.455 0.455 0.475 0.455 0.490 56,000 26,300 0.4696 0.372 0.372 0.388 0.372 0.401 68,489 0.3840 -3.19%
2020-02-06 0 0.470 0.460 0.470 0.475 0.490 104,000 50,100 0.4817 0.384 0.376 0.384 0.388 0.401 127,194 0.3939 -2.08%
2020-02-05 0 0.480 0.455 0.480 0.450 0.490 74,000 33,830 0.4572 0.392 0.372 0.392 0.368 0.401 90,503 0.3738 6.67%
2020-02-04 0 0.450 0.430 0.470 0.370 0.470 866,000 361,640 0.4176 0.368 0.352 0.384 0.303 0.384 1,059,132 0.3414 -4.26%
2020-02-03 0 0.470 0.470 0.490 0.470 0.490 142,000 66,820 0.4706 0.384 0.384 0.401 0.384 0.401 173,668 0.3848 -1.05%
2020-01-31 0 0.475 0.475 0.485 0.440 0.475 510,000 234,090 0.4590 0.388 0.388 0.397 0.360 0.388 623,738 0.3753 4.40%
2020-01-30 0 0.455 0.455 0.460 0.445 0.460 180,000 81,810 0.4545 0.372 0.372 0.376 0.364 0.376 220,143 0.3716 -4.21%
2020-01-29 0 0.475 0.450 0.475 0.450 0.480 148,000 67,340 0.4550 0.388 0.368 0.388 0.368 0.392 181,006 0.3720 -3.06%
2020-01-24 0 0.490 0.465 0.490 - - 0 0 - 0.401 0.380 0.401 - - 0 - 0.00%
2020-01-23 0 0.490 0.470 0.490 0.470 0.495 468,000 225,710 0.4823 0.401 0.384 0.401 0.384 0.405 572,371 0.3943 -1.01%
2020-01-22 0 0.495 0.495 0.500 0.495 0.495 10,000 4,950 0.4950 0.405 0.405 0.409 0.405 0.405 12,230 0.4047 0.00%
2020-01-21 0 0.495 0.495 0.500 0.495 0.495 56,000 27,720 0.4950 0.405 0.405 0.409 0.405 0.405 68,489 0.4047 0.00%
2020-01-20 0 0.495 0.495 0.500 0.495 0.495 14,000 6,930 0.4950 0.405 0.405 0.409 0.405 0.405 17,122 0.4047 0.00%
2020-01-17 0 0.495 0.495 0.500 0.490 0.500 248,000 123,650 0.4986 0.405 0.405 0.409 0.401 0.409 303,308 0.4077 0.00%
2020-01-16 0 0.495 0.490 0.500 0.490 0.500 228,000 113,240 0.4967 0.405 0.401 0.409 0.401 0.409 278,848 0.4061 0.00%
2020-01-15 0 0.495 0.490 0.500 0.495 0.500 272,000 135,900 0.4996 0.405 0.401 0.409 0.405 0.409 332,660 0.4085 1.02%
2020-01-14 0 0.490 0.490 0.500 - - 0 0 - 0.401 0.401 0.409 - - 0 - 1.03%
2020-01-13 0 0.485 0.485 0.490 0.485 0.500 216,000 105,550 0.4887 0.397 0.397 0.401 0.397 0.409 264,171 0.3996 -2.02%
2020-01-10 0 0.495 0.495 0.500 0.490 0.495 112,000 55,430 0.4949 0.405 0.405 0.409 0.401 0.405 136,978 0.4047 0.00%
2020-01-09 0 0.495 0.475 0.495 0.495 0.495 10,000 4,950 0.4950 0.405 0.388 0.405 0.405 0.405 12,230 0.4047 -1.00%
2020-01-08 0 0.500 0.495 0.500 0.495 0.500 6,000 2,990 0.4983 0.409 0.405 0.409 0.405 0.409 7,338 0.4075 0.00%
2020-01-07 0 0.500 0.495 0.500 0.495 0.510 348,000 173,940 0.4998 0.409 0.405 0.409 0.405 0.417 425,610 0.4087 0.00%
2020-01-06 0 0.500 0.495 0.500 0.495 0.500 94,000 46,880 0.4987 0.409 0.405 0.409 0.405 0.409 114,963 0.4078 0.00%
2020-01-03 0 0.500 0.495 0.500 0.495 0.500 80,000 39,850 0.4981 0.409 0.405 0.409 0.405 0.409 97,841 0.4073 1.01%
2020-01-02 0 0.495 0.480 0.495 - - 0 0 - 0.405 0.392 0.405 - - 0 - 0.00%
2019-12-31 0 0.495 0.495 0.500 0.475 0.495 250,000 121,540 0.4862 0.405 0.405 0.409 0.388 0.405 305,754 0.3975 0.00%
2019-12-30 0 0.495 0.495 0.510 0.490 0.500 210,000 103,580 0.4932 0.405 0.405 0.417 0.401 0.409 256,833 0.4033 -1.00%
2019-12-27 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.409 0.409 0.417 0.409 0.409 36,690 0.4088 0.00%
2019-12-24 0 0.500 0.490 0.520 - - 0 0 - 0.409 0.401 0.425 - - 0 - 0.00%
2019-12-23 0 0.500 0.495 0.510 0.500 0.500 50,000 25,000 0.5000 0.409 0.405 0.417 0.409 0.409 61,151 0.4088 0.00%
2019-12-20 0 0.500 0.495 0.500 0.500 0.510 640,000 320,400 0.5006 0.409 0.405 0.409 0.409 0.417 782,730 0.4093 0.00%
2019-12-19 0 0.500 0.495 0.510 0.495 0.500 24,000 11,980 0.4992 0.409 0.405 0.417 0.405 0.409 29,352 0.4081 -1.96%
2019-12-18 0 0.510 0.510 0.520 0.500 0.530 498,000 255,400 0.5129 0.417 0.417 0.425 0.409 0.433 609,062 0.4193 -3.77%
2019-12-17 0 0.530 0.530 0.550 0.510 0.560 926,000 498,420 0.5383 0.433 0.433 0.450 0.417 0.458 1,132,513 0.4401 -22.06%
2019-12-16 0 0.680 0.475 0.650 0.465 0.680 58,000 28,560 0.4924 0.556 0.388 0.531 0.380 0.556 70,935 0.4026 43.16%
2019-12-13 0 0.475 0.475 0.485 0.475 0.475 52,000 24,700 0.4750 0.388 0.388 0.397 0.388 0.388 63,597 0.3884 4.40%
2019-12-12 0 0.455 0.455 0.485 0.455 0.455 10,000 4,550 0.4550 0.372 0.372 0.397 0.372 0.372 12,230 0.3720 0.00%
2019-12-11 0 0.455 0.455 0.500 0.455 0.455 12,000 5,460 0.4550 0.372 0.372 0.409 0.372 0.372 14,676 0.3720 -2.15%
2019-12-10 0 0.465 0.465 0.475 0.455 0.475 218,000 100,520 0.4611 0.380 0.380 0.388 0.372 0.388 266,617 0.3770 0.00%
2019-12-09 0 0.465 0.465 0.500 0.465 0.480 52,000 24,270 0.4667 0.380 0.380 0.409 0.380 0.392 63,597 0.3816 -3.12%
2019-12-06 0 0.480 0.480 0.500 - - 0 0 - 0.392 0.392 0.409 - - 0 - 0.00%
2019-12-05 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.392 0.392 0.409 0.392 0.392 24,460 0.3925 -2.04%
2019-12-04 0 0.490 0.480 0.490 0.490 0.490 50,000 24,500 0.4900 0.401 0.392 0.401 0.401 0.401 61,151 0.4006 -2.00%
2019-12-03 0 0.500 0.480 0.500 0.500 0.500 124,000 62,000 0.5000 0.409 0.392 0.409 0.409 0.409 151,654 0.4088 0.00%
2019-12-02 0 0.500 0.495 0.500 0.495 0.500 120,000 59,900 0.4992 0.409 0.405 0.409 0.405 0.409 146,762 0.4081 0.00%
2019-11-29 0 0.500 0.480 0.500 0.470 0.500 120,000 59,100 0.4925 0.409 0.392 0.409 0.384 0.409 146,762 0.4027 4.17%
2019-11-28 0 0.480 0.470 0.490 - - 0 0 - 0.392 0.384 0.401 - - 0 - 0.00%
2019-11-27 0 0.480 0.480 0.500 0.460 0.480 30,000 14,230 0.4743 0.392 0.392 0.409 0.376 0.392 36,690 0.3878 0.00%
2019-11-26 0 0.480 0.475 0.490 - - 0 0 - 0.392 0.388 0.401 - - 0 - 0.00%
2019-11-25 0 0.480 0.475 0.500 - - 0 0 - 0.392 0.388 0.409 - - 0 - 0.00%
2019-11-22 0 0.480 0.480 0.490 0.470 0.500 34,000 16,100 0.4735 0.392 0.392 0.401 0.384 0.409 41,583 0.3872 -4.00%
2019-11-21 0 0.500 0.470 0.500 - - 0 0 - 0.409 0.384 0.409 - - 0 - 0.00%
2019-11-20 0 0.500 0.465 0.500 0.480 0.500 28,000 13,640 0.4871 0.409 0.380 0.409 0.392 0.409 34,244 0.3983 2.04%
2019-11-19 0 0.490 0.465 0.490 - - 0 0 - 0.401 0.380 0.401 - - 0 - 0.00%
2019-11-18 0 0.490 0.465 0.500 0.490 0.490 46,000 22,540 0.4900 0.401 0.380 0.409 0.401 0.401 56,259 0.4006 0.00%
2019-11-15 0 0.490 0.490 0.500 0.490 0.490 194,000 95,060 0.4900 0.401 0.401 0.409 0.401 0.401 237,265 0.4006 -2.00%
2019-11-14 0 0.500 0.495 0.500 0.490 0.500 146,000 72,350 0.4955 0.409 0.405 0.409 0.401 0.409 178,560 0.4052 1.01%
2019-11-13 0 0.495 0.495 0.510 0.495 0.510 92,000 46,560 0.5061 0.405 0.405 0.417 0.405 0.417 112,517 0.4138 -1.00%
2019-11-12 0 0.500 0.495 0.510 - - 0 0 - 0.409 0.405 0.417 - - 0 - 0.00%
2019-11-11 0 0.500 0.495 0.500 0.500 0.500 130,000 65,000 0.5000 0.409 0.405 0.409 0.409 0.409 158,992 0.4088 -3.85%
2019-11-08 0 0.520 0.510 0.520 0.490 0.520 28,000 14,140 0.5050 0.425 0.417 0.425 0.401 0.425 34,244 0.4129 6.12%
2019-11-07 0 0.490 0.490 0.540 0.445 0.450 20,000 8,970 0.4485 0.401 0.401 0.442 0.364 0.368 24,460 0.3667 -5.77%
2019-11-06 0 0.520 0.500 0.520 0.520 0.520 30,000 15,600 0.5200 0.425 0.409 0.425 0.425 0.425 36,690 0.4252 0.00%
2019-11-05 0 0.520 0.520 0.540 0.500 0.500 20,000 10,000 0.5000 0.425 0.425 0.442 0.409 0.409 24,460 0.4088 4.00%
2019-11-04 0 0.500 0.500 0.520 0.500 0.500 12,000 6,000 0.5000 0.409 0.409 0.425 0.409 0.409 14,676 0.4088 -5.66%
2019-11-01 0 0.530 0.500 0.530 - - 0 0 - 0.433 0.409 0.433 - - 0 - 0.00%
2019-10-31 0 0.530 0.500 0.530 - - 0 0 - 0.433 0.409 0.433 - - 0 - 0.00%
2019-10-30 0 0.530 0.500 0.530 - - 0 0 - 0.433 0.409 0.433 - - 0 - 0.00%
2019-10-29 0 0.530 0.500 0.530 0.500 0.530 60,000 30,600 0.5100 0.433 0.409 0.433 0.409 0.433 73,381 0.4170 6.00%
2019-10-28 0 0.500 0.500 0.530 0.500 0.500 60,000 30,000 0.5000 0.409 0.409 0.433 0.409 0.409 73,381 0.4088 -7.41%
2019-10-25 0 0.540 0.510 0.540 - - 0 0 - 0.442 0.417 0.442 - - 0 - 0.00%
2019-10-24 0 0.540 0.510 0.540 0.540 0.540 20,000 10,800 0.5400 0.442 0.417 0.442 0.442 0.442 24,460 0.4415 0.00%
2019-10-23 0 0.540 0.530 0.540 0.510 0.570 320,000 170,160 0.5318 0.442 0.433 0.442 0.417 0.466 391,365 0.4348 3.85%
2019-10-22 0 0.520 0.510 0.520 0.520 0.520 2,000 1,040 0.5200 0.425 0.417 0.425 0.425 0.425 2,446 0.4252 8.33%
2019-10-21 0 0.480 0.475 0.600 - - 0 0 - 0.392 0.388 0.491 - - 0 - 0.00%
2019-10-18 0 0.480 0.465 0.490 0.480 0.485 110,000 52,850 0.4805 0.392 0.380 0.401 0.392 0.397 134,532 0.3928 4.35%
2019-10-17 0 0.460 0.460 0.475 0.460 0.480 12,000 5,720 0.4767 0.376 0.376 0.388 0.376 0.392 14,676 0.3897 0.00%
2019-10-16 0 0.460 0.460 0.480 0.460 0.460 2,000 920 0.4600 0.376 0.376 0.392 0.376 0.376 2,446 0.3761 2.22%
2019-10-15 0 0.450 0.450 0.490 0.450 0.450 2,000 900 0.4500 0.368 0.368 0.401 0.368 0.368 2,446 0.3679 -3.23%
2019-10-14 0 0.465 0.450 0.490 - - 0 0 - 0.380 0.368 0.401 - - 0 - 0.00%
2019-10-11 0 0.465 0.460 0.475 0.465 0.470 110,000 51,210 0.4655 0.380 0.376 0.388 0.380 0.384 134,532 0.3807 -1.06%
2019-10-10 0 0.470 0.465 0.480 - - 0 0 - 0.384 0.380 0.392 - - 0 - 0.00%
2019-10-09 0 0.470 0.470 0.475 0.470 0.470 36,000 16,920 0.4700 0.384 0.384 0.388 0.384 0.384 44,029 0.3843 0.00%
2019-10-08 0 0.470 0.470 0.480 0.465 0.465 14,000 6,510 0.4650 0.384 0.384 0.392 0.380 0.380 17,122 0.3802 1.08%
2019-10-04 0 0.465 0.465 0.500 0.465 0.480 142,000 67,530 0.4756 0.380 0.380 0.409 0.380 0.392 173,668 0.3888 1.09%
2019-10-03 0 0.460 0.450 0.485 0.450 0.465 342,000 157,250 0.4598 0.376 0.368 0.397 0.368 0.380 418,271 0.3760 -6.12%
2019-10-02 0 0.490 0.465 0.490 0.490 0.500 242,000 119,600 0.4942 0.401 0.380 0.401 0.401 0.409 295,970 0.4041 -3.92%
2019-09-30 0 0.510 0.495 0.510 0.500 0.510 10,000 5,060 0.5060 0.417 0.405 0.417 0.409 0.417 12,230 0.4137 3.03%
2019-09-27 0 0.495 - 0.510 0.495 0.500 140,000 70,350 0.5025 0.405 - 0.417 0.405 0.409 171,222 0.4109 -6.60%
2019-09-26 0 0.530 0.510 0.550 - - 0 0 - 0.433 0.417 0.450 - - 0 - 0.00%
2019-09-25 0 0.530 0.510 0.530 0.530 0.530 60,000 31,800 0.5300 0.433 0.417 0.433 0.433 0.433 73,381 0.4334 -3.64%
2019-09-24 0 0.550 0.520 0.570 - - 0 0 - 0.450 0.425 0.466 - - 0 - 0.00%
2019-09-23 0 0.550 0.510 0.570 0.510 0.550 26,000 13,960 0.5369 0.450 0.417 0.466 0.417 0.450 31,798 0.4390 1.85%
2019-09-20 0 0.540 0.540 0.580 - - 0 0 - 0.442 0.442 0.474 - - 0 - 0.00%
2019-09-19 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.442 0.442 0.466 0.442 0.442 12,230 0.4415 0.00%
2019-09-18 0 0.540 0.540 0.580 0.540 0.540 66,000 35,640 0.5400 0.442 0.442 0.474 0.442 0.442 80,719 0.4415 1.89%
2019-09-17 0 0.530 0.530 0.540 - - 0 0 - 0.433 0.433 0.442 - - 0 - 0.00%
2019-09-16 0 0.530 0.530 0.540 0.530 0.540 12,000 6,420 0.5350 0.433 0.433 0.442 0.433 0.442 14,676 0.4374 0.00%
2019-09-13 0 0.530 0.530 0.540 - - 0 0 - 0.433 0.433 0.442 - - 0 - 0.00%
2019-09-12 0 0.530 0.530 0.540 0.530 0.530 462,000 244,860 0.5300 0.433 0.433 0.442 0.433 0.433 565,033 0.4334 -1.85%
2019-09-11 0 0.540 0.530 0.540 0.540 0.540 162,000 87,480 0.5400 0.442 0.433 0.442 0.442 0.442 198,129 0.4415 0.00%
2019-09-10 0 0.540 0.520 0.540 0.530 0.540 40,000 21,240 0.5310 0.442 0.425 0.442 0.433 0.442 48,921 0.4342 1.89%
2019-09-09 0 0.530 0.520 0.530 0.530 0.530 26,000 13,780 0.5300 0.433 0.425 0.433 0.433 0.433 31,798 0.4334 0.00%
2019-09-06 0 0.530 0.520 0.540 - - 0 0 - 0.433 0.425 0.442 - - 0 - 0.00%
2019-09-05 0 0.530 0.510 0.530 0.510 0.550 210,000 112,160 0.5341 0.433 0.417 0.433 0.417 0.450 256,833 0.4367 0.00%
2019-09-04 0 0.530 0.530 0.540 0.530 0.530 12,000 6,360 0.5300 0.433 0.433 0.442 0.433 0.433 14,676 0.4334 0.00%
2019-09-03 0 0.530 0.500 0.530 - - 0 0 - 0.433 0.409 0.433 - - 0 - 0.00%
2019-09-02 0 0.530 0.530 0.550 0.530 0.550 106,000 56,420 0.5323 0.433 0.433 0.450 0.433 0.450 129,640 0.4352 -7.02%
2019-08-30 0 0.570 0.530 0.570 0.540 0.570 24,000 13,340 0.5558 0.466 0.433 0.466 0.442 0.466 29,352 0.4545 1.79%
2019-08-29 0 0.560 0.500 0.580 0.560 0.560 8,000 4,480 0.5600 0.458 0.409 0.474 0.458 0.458 9,784 0.4579 0.00%
2019-08-28 0 0.560 0.560 0.580 - - 0 0 - 0.458 0.458 0.474 - - 0 - 0.00%
2019-08-27 0 0.560 0.550 0.580 0.550 0.580 18,000 10,140 0.5633 0.458 0.450 0.474 0.450 0.474 22,014 0.4606 1.82%
2019-08-26 0 0.550 0.550 0.590 0.510 0.550 26,000 13,580 0.5223 0.450 0.450 0.482 0.417 0.450 31,798 0.4271 -6.78%
2019-08-23 0 0.590 0.550 0.590 - - 0 0 - 0.482 0.450 0.482 - - 0 - 0.00%
2019-08-22 0 0.590 0.520 0.590 - - 0 0 - 0.482 0.425 0.482 - - 0 - 0.00%
2019-08-21 0 0.590 0.560 0.590 0.580 0.590 32,000 18,580 0.5806 0.482 0.458 0.482 0.474 0.482 39,137 0.4747 3.51%
2019-08-20 0 0.570 0.540 0.570 0.570 0.580 676,000 386,520 0.5718 0.466 0.442 0.466 0.466 0.474 826,759 0.4675 -1.72%
2019-08-19 0 0.580 0.580 0.590 0.580 0.630 450,000 274,320 0.6096 0.474 0.474 0.482 0.474 0.515 550,357 0.4984 -1.69%
2019-08-16 0 0.590 0.570 0.620 - - 0 0 - 0.482 0.466 0.507 - - 0 - 0.00%
2019-08-15 0 0.590 0.570 0.600 0.570 0.590 56,000 32,640 0.5829 0.482 0.466 0.491 0.466 0.482 68,489 0.4766 0.00%
2019-08-14 0 0.590 0.570 0.590 0.570 0.620 64,000 36,680 0.5731 0.482 0.466 0.482 0.466 0.507 78,273 0.4686 1.72%
2019-08-13 0 0.580 0.580 0.600 0.570 0.600 290,000 171,720 0.5921 0.474 0.474 0.491 0.466 0.491 354,675 0.4842 -7.94%
2019-08-12 0 0.630 0.600 0.630 0.570 0.640 216,000 135,680 0.6281 0.515 0.491 0.515 0.466 0.523 264,171 0.5136 6.78%
2019-08-09 0 0.590 0.580 0.610 0.580 0.610 386,000 229,240 0.5939 0.482 0.474 0.499 0.474 0.499 472,084 0.4856 -3.28%
2019-08-08 0 0.610 0.600 0.610 0.610 0.620 120,000 73,600 0.6133 0.499 0.491 0.499 0.499 0.507 146,762 0.5015 1.67%
2019-08-07 0 0.600 0.600 0.660 0.600 0.600 6,000 3,600 0.6000 0.491 0.491 0.540 0.491 0.491 7,338 0.4906 -7.69%
2019-08-06 0 0.650 0.620 0.650 0.580 0.680 214,000 130,340 0.6091 0.531 0.507 0.531 0.474 0.556 261,725 0.4980 8.33%
2019-08-05 0 0.600 0.590 0.610 0.600 0.610 88,000 53,400 0.6068 0.491 0.482 0.499 0.491 0.499 107,625 0.4962 -3.23%
2019-08-02 0 0.620 0.610 0.620 0.610 0.650 462,000 289,760 0.6272 0.507 0.499 0.507 0.499 0.531 565,033 0.5128 -4.62%
2019-08-01 0 0.650 0.650 0.670 0.650 0.650 32,000 20,800 0.6500 0.531 0.531 0.548 0.531 0.531 39,137 0.5315 -2.99%
2019-07-31 0 0.670 0.640 0.680 - - 0 0 - 0.548 0.523 0.556 - - 0 - 0.00%
2019-07-30 0 0.670 0.670 0.700 0.670 0.670 8,000 5,360 0.6700 0.548 0.548 0.572 0.548 0.548 9,784 0.5478 0.00%
2019-07-29 0 0.670 0.650 0.670 0.670 0.670 76,000 50,920 0.6700 0.548 0.531 0.548 0.548 0.548 92,949 0.5478 -2.90%
2019-07-26 0 0.690 0.670 0.690 - - 0 0 - 0.564 0.548 0.564 - - 0 - 0.00%
2019-07-25 0 0.690 0.680 0.690 0.690 0.700 26,000 17,960 0.6908 0.564 0.556 0.564 0.564 0.572 31,798 0.5648 -1.43%
2019-07-24 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.572 0.556 0.572 0.572 0.572 36,690 0.5724 0.00%
2019-07-23 0 0.700 0.680 0.700 0.680 0.700 86,000 59,360 0.6902 0.572 0.556 0.572 0.556 0.572 105,179 0.5644 0.00%
2019-07-22 0 0.700 0.690 0.710 - - 0 0 - 0.572 0.564 0.581 - - 0 - 0.00%
2019-07-19 0 0.700 0.690 0.720 - - 0 0 - 0.572 0.564 0.589 - - 0 - 0.00%
2019-07-18 0 0.700 0.700 0.710 0.700 0.700 42,000 29,400 0.7000 0.572 0.572 0.581 0.572 0.572 51,367 0.5724 -1.41%
2019-07-17 0 0.710 0.710 0.730 0.710 0.710 30,000 21,300 0.7100 0.581 0.581 0.597 0.581 0.581 36,690 0.5805 0.00%
2019-07-16 0 0.710 0.710 0.720 0.710 0.710 58,000 41,180 0.7100 0.581 0.581 0.589 0.581 0.581 70,935 0.5805 0.00%
2019-07-15 0 0.710 0.710 0.720 0.690 0.710 54,000 37,460 0.6937 0.581 0.581 0.589 0.564 0.581 66,043 0.5672 1.43%
2019-07-12 0 0.700 0.680 0.710 - - 0 0 - 0.572 0.556 0.581 - - 0 - 0.00%
2019-07-11 0 0.700 0.680 0.700 0.690 0.730 238,000 166,400 0.6992 0.572 0.556 0.572 0.564 0.597 291,078 0.5717 -2.78%
2019-07-10 0 0.720 0.710 0.740 0.720 0.720 30,000 21,600 0.7200 0.589 0.581 0.605 0.589 0.589 36,690 0.5887 0.00%
2019-07-09 0 0.720 0.700 0.740 - - 10,000 7,200 0.7200 0.589 0.572 0.605 - - 12,230 0.5887 0.00%
2019-07-08 0 0.720 0.690 0.720 0.720 0.720 50,000 36,000 0.7200 0.589 0.564 0.589 0.589 0.589 61,151 0.5887 0.00%
2019-07-05 0 0.720 0.720 0.740 0.720 0.720 30,000 21,600 0.7200 0.589 0.589 0.605 0.589 0.589 36,690 0.5887 -1.37%
2019-07-04 0 0.730 0.710 0.730 0.720 0.740 110,000 80,900 0.7355 0.597 0.581 0.597 0.589 0.605 134,532 0.6013 4.29%
2019-07-03 0 0.700 0.700 0.720 0.700 0.700 28,000 19,600 0.7000 0.572 0.572 0.589 0.572 0.572 34,244 0.5724 -1.41%
2019-07-02 0 0.710 0.700 0.730 - - 0 0 - 0.581 0.572 0.597 - - 0 - 0.00%
2019-06-28 0 0.710 0.700 0.710 0.710 0.710 60,000 42,600 0.7100 0.581 0.572 0.581 0.581 0.581 73,381 0.5805 0.00%
2019-06-27 0 0.710 0.710 0.730 - - 0 0 - 0.581 0.581 0.597 - - 0 - 0.00%
2019-06-26 0 0.710 0.710 0.720 0.680 0.720 148,000 103,900 0.7020 0.581 0.581 0.589 0.556 0.589 181,006 0.5740 4.41%
2019-06-25 0 0.680 0.680 0.730 0.680 0.700 56,000 38,560 0.6886 0.556 0.556 0.597 0.556 0.572 68,489 0.5630 -2.86%
2019-06-24 0 0.700 0.700 0.750 0.690 0.700 46,000 32,000 0.6957 0.572 0.572 0.613 0.564 0.572 56,259 0.5688 -2.78%
2019-06-21 0 0.720 0.700 0.740 0.700 0.720 65,500 46,895 0.7160 0.589 0.572 0.605 0.572 0.589 80,108 0.5854 1.41%
2019-06-20 0 0.710 0.690 0.740 0.710 0.710 24,000 17,040 0.7100 0.581 0.564 0.605 0.581 0.581 29,352 0.5805 0.00%
2019-06-19 0 0.710 0.710 0.740 0.710 0.710 6,000 4,260 0.7100 0.581 0.581 0.605 0.581 0.581 7,338 0.5805 0.00%
2019-06-18 0 0.710 0.700 0.740 0.710 0.730 6,000 4,340 0.7233 0.581 0.572 0.605 0.581 0.597 7,338 0.5914 -4.05%
2019-06-17 0 0.740 0.690 0.740 0.700 0.740 36,000 25,280 0.7022 0.605 0.564 0.605 0.572 0.605 44,029 0.5742 5.71%
2019-06-14 0 0.700 0.690 0.700 - - 0 0 - 0.572 0.564 0.572 - - 0 - 0.00%
2019-06-13 0 0.700 0.700 0.740 - - 0 0 - 0.572 0.572 0.605 - - 0 - 0.00%
2019-06-12 0 0.700 0.680 0.700 - - 0 0 - 0.572 0.556 0.572 - - 0 - 0.00%
2019-06-11 0 0.700 0.690 0.700 - - 0 0 - 0.572 0.564 0.572 - - 0 - 0.00%
2019-06-10 0 0.700 0.680 0.700 - - 0 0 - 0.572 0.556 0.572 - - 0 - -1.41%
2019-06-06 0 0.710 0.680 0.710 0.720 0.720 40,000 28,800 0.7200 0.581 0.556 0.581 0.589 0.589 48,921 0.5887 1.43%
2019-06-05 0 0.740 0.730 0.750 0.730 0.740 66,000 48,740 0.7385 0.572 0.565 0.580 0.565 0.572 85,332 0.5712 1.37%
2019-06-04 0 0.730 0.690 0.730 0.690 0.750 154,000 111,420 0.7235 0.565 0.534 0.565 0.534 0.580 199,107 0.5596 5.80%
2019-06-03 0 0.690 0.680 0.700 0.690 0.700 60,000 41,740 0.6957 0.534 0.526 0.541 0.534 0.541 77,574 0.5381 -1.43%
2019-05-31 0 0.700 0.700 0.730 - - 0 0 - 0.541 0.541 0.565 - - 0 - 0.00%
2019-05-30 0 0.700 0.690 0.730 0.690 0.700 12,000 8,380 0.6983 0.541 0.534 0.565 0.534 0.541 15,515 0.5401 1.45%
2019-05-29 0 0.690 0.690 0.720 0.690 0.750 322,000 230,680 0.7164 0.534 0.534 0.557 0.534 0.580 416,315 0.5541 -2.82%
2019-05-28 0 0.710 0.710 0.750 0.710 0.710 18,000 12,780 0.7100 0.549 0.549 0.580 0.549 0.549 23,272 0.5492 0.00%
2019-05-27 0 0.710 0.710 0.730 0.710 0.740 74,000 52,900 0.7149 0.549 0.549 0.565 0.549 0.572 95,675 0.5529 1.43%
2019-05-24 0 0.700 0.700 0.750 - - 0 0 - 0.541 0.541 0.580 - - 0 - 0.00%
2019-05-23 0 0.700 0.700 0.740 - - 0 0 - 0.541 0.541 0.572 - - 0 - 0.00%
2019-05-22 0 0.700 0.700 0.750 0.700 0.700 156,000 109,200 0.7000 0.541 0.541 0.580 0.541 0.541 201,693 0.5414 0.00%
2019-05-21 0 0.700 0.700 0.760 0.700 0.700 2,000 1,400 0.7000 0.541 0.541 0.588 0.541 0.541 2,586 0.5414 -1.41%
2019-05-20 0 0.710 0.700 0.750 0.690 0.710 46,000 32,320 0.7026 0.549 0.541 0.580 0.534 0.549 59,474 0.5434 0.00%
2019-05-17 0 0.710 0.700 0.710 0.710 0.720 170,000 120,800 0.7106 0.549 0.541 0.549 0.549 0.557 219,793 0.5496 -2.74%
2019-05-16 0 0.730 0.710 0.750 - - 0 0 - 0.565 0.549 0.580 - - 0 - 0.00%
2019-05-15 0 0.730 0.710 0.750 0.700 0.760 194,000 138,380 0.7133 0.565 0.549 0.580 0.541 0.588 250,823 0.5517 4.29%
2019-05-14 0 0.700 0.700 0.720 0.680 0.730 114,000 79,860 0.7005 0.541 0.541 0.557 0.526 0.565 147,391 0.5418 -2.78%
2019-05-10 0 0.720 0.720 0.730 0.720 0.730 274,000 198,320 0.7238 0.557 0.557 0.565 0.557 0.565 354,255 0.5598 0.00%
2019-05-09 0 0.720 0.720 0.730 0.710 0.730 244,000 175,060 0.7175 0.557 0.557 0.565 0.549 0.565 315,468 0.5549 -4.00%
2019-05-08 0 0.750 0.730 0.750 - - 0 0 - 0.580 0.565 0.580 - - 0 - 0.00%
2019-05-07 0 0.750 0.730 0.750 0.730 0.750 68,000 49,700 0.7309 0.580 0.565 0.580 0.565 0.580 87,917 0.5653 2.74%
2019-05-06 0 0.730 0.730 0.740 0.710 0.770 190,000 140,160 0.7377 0.565 0.565 0.572 0.549 0.596 245,651 0.5706 -6.41%
2019-05-03 0 0.780 0.770 0.790 0.770 0.780 152,000 117,520 0.7732 0.603 0.596 0.611 0.596 0.603 196,521 0.5980 1.30%
2019-05-02 0 0.770 0.770 0.780 - - 0 0 - 0.596 0.596 0.603 - - 0 - 0.00%
2019-04-30 0 0.770 0.760 0.770 0.760 0.770 86,000 65,940 0.7667 0.596 0.588 0.596 0.588 0.596 111,190 0.5930 1.32%
2019-04-29 0 0.760 0.760 0.770 - - 0 0 - 0.588 0.588 0.596 - - 0 - 0.00%
2019-04-26 0 0.760 0.760 0.770 - - 0 0 - 0.588 0.588 0.596 - - 0 - 0.00%
2019-04-25 0 0.760 0.750 0.770 0.750 0.760 116,000 87,200 0.7517 0.588 0.580 0.596 0.580 0.588 149,977 0.5814 1.33%
2019-04-24 0 0.750 0.760 0.770 0.740 0.770 86,000 66,000 0.7674 0.580 0.588 0.596 0.572 0.596 111,190 0.5936 -1.32%
2019-04-23 0 0.760 0.740 0.760 0.740 0.770 112,000 85,740 0.7655 0.588 0.572 0.588 0.572 0.596 144,805 0.5921 -1.30%
2019-04-18 0 0.770 0.760 0.770 0.760 0.780 506,000 391,060 0.7728 0.596 0.588 0.596 0.588 0.603 654,209 0.5978 1.32%
2019-04-17 0 0.760 0.740 0.760 0.740 0.760 62,000 46,380 0.7481 0.588 0.572 0.588 0.572 0.588 80,160 0.5786 2.70%
2019-04-16 0 0.740 0.720 0.740 0.720 0.740 320,000 230,440 0.7201 0.572 0.557 0.572 0.557 0.572 413,729 0.5570 1.37%
2019-04-15 0 0.730 0.730 0.740 0.730 0.740 200,000 146,520 0.7326 0.565 0.565 0.572 0.565 0.572 258,580 0.5666 0.00%
2019-04-12 0 0.730 0.730 0.740 0.730 0.740 270,000 198,900 0.7367 0.565 0.565 0.572 0.565 0.572 349,084 0.5698 -1.35%
2019-04-11 0 0.740 0.730 0.740 0.730 0.750 686,000 506,840 0.7388 0.572 0.565 0.572 0.565 0.580 886,931 0.5715 -2.63%
2019-04-10 0 0.760 0.750 0.760 0.750 0.770 12,000 9,040 0.7533 0.588 0.580 0.588 0.580 0.596 15,515 0.5827 0.00%
2019-04-09 0 0.760 0.750 0.770 0.760 0.760 86,000 65,360 0.7600 0.588 0.580 0.596 0.588 0.588 111,190 0.5878 0.00%
2019-04-08 0 0.760 0.750 0.760 - - 0 0 - 0.588 0.580 0.588 - - 0 - 0.00%
2019-04-04 0 0.760 0.750 0.760 0.750 0.770 82,000 61,620 0.7515 0.588 0.580 0.588 0.580 0.596 106,018 0.5812 2.70%
2019-04-03 0 0.740 0.740 0.770 0.740 0.770 84,000 62,240 0.7410 0.572 0.572 0.596 0.572 0.596 108,604 0.5731 -2.63%
2019-04-02 0 0.760 0.740 0.780 - - 0 0 - 0.588 0.572 0.603 - - 0 - 0.00%
2019-04-01 0 0.760 0.750 0.770 0.750 0.770 218,000 165,120 0.7574 0.588 0.580 0.596 0.580 0.596 281,853 0.5858 1.33%
2019-03-29 0 0.750 0.740 0.750 0.730 0.760 236,000 177,020 0.7501 0.580 0.572 0.580 0.565 0.588 305,125 0.5802 -1.32%
2019-03-28 0 0.760 0.740 0.760 0.730 0.780 302,000 225,200 0.7457 0.588 0.572 0.588 0.565 0.603 390,457 0.5768 -2.56%
2019-03-27 0 0.780 0.770 0.780 0.740 0.780 328,000 248,420 0.7574 0.603 0.596 0.603 0.572 0.603 424,072 0.5858 4.00%
2019-03-26 0 0.750 0.750 0.760 0.740 0.760 112,000 83,180 0.7427 0.580 0.580 0.588 0.572 0.588 144,805 0.5744 0.00%
2019-03-25 0 0.750 0.740 0.760 0.700 0.760 1,928,000 1,410,340 0.7315 0.580 0.572 0.588 0.541 0.588 2,492,716 0.5658 2.74%
2019-03-22 0 0.730 0.720 0.730 0.720 0.730 92,000 66,840 0.7265 0.565 0.557 0.565 0.557 0.565 118,947 0.5619 -1.35%
2019-03-21 0 0.740 0.720 0.750 0.720 0.740 10,000 7,280 0.7280 0.572 0.557 0.580 0.557 0.572 12,929 0.5631 -1.33%
2019-03-20 0 0.750 0.730 0.760 0.740 0.750 98,000 72,560 0.7404 0.580 0.565 0.588 0.572 0.580 126,704 0.5727 -1.32%
2019-03-19 0 0.760 0.730 0.760 0.730 0.760 186,000 135,960 0.7310 0.588 0.565 0.588 0.565 0.588 240,480 0.5654 4.11%
2019-03-18 0 0.730 0.730 0.750 0.720 0.780 164,000 121,560 0.7412 0.565 0.565 0.580 0.557 0.603 212,036 0.5733 -1.35%
2019-03-15 0 0.740 0.740 0.750 0.740 0.770 128,000 94,840 0.7409 0.572 0.572 0.580 0.572 0.596 165,492 0.5731 0.00%
2019-03-14 0 0.740 0.740 0.750 0.740 0.770 162,000 122,800 0.7580 0.572 0.572 0.580 0.572 0.596 209,450 0.5863 -5.13%
2019-03-13 0 0.780 0.760 0.780 0.740 0.780 714,000 537,980 0.7535 0.603 0.588 0.603 0.572 0.603 923,132 0.5828 6.85%
2019-03-12 0 0.730 0.720 0.730 0.710 0.730 72,000 51,680 0.7178 0.565 0.557 0.565 0.549 0.565 93,089 0.5552 1.39%
2019-03-11 0 0.720 0.710 0.740 0.710 0.720 274,000 197,040 0.7191 0.557 0.549 0.572 0.549 0.557 354,255 0.5562 1.41%
2019-03-08 0 0.710 0.710 0.720 0.710 0.720 98,000 69,640 0.7106 0.549 0.549 0.557 0.549 0.557 126,704 0.5496 -1.39%
2019-03-07 0 0.720 0.700 0.720 0.700 0.720 60,000 42,200 0.7033 0.557 0.541 0.557 0.541 0.557 77,574 0.5440 1.41%
2019-03-06 0 0.710 0.710 0.720 0.710 0.720 72,000 51,260 0.7119 0.549 0.549 0.557 0.549 0.557 93,089 0.5507 -1.39%
2019-03-05 0 0.720 0.700 0.720 0.700 0.720 318,000 225,820 0.7101 0.557 0.541 0.557 0.541 0.557 411,143 0.5492 0.00%
2019-03-04 0 0.720 0.710 0.720 0.710 0.720 1,212,000 872,620 0.7200 0.557 0.549 0.557 0.549 0.557 1,566,998 0.5569 0.00%
2019-03-01 0 0.720 0.710 0.720 0.680 0.730 98,000 68,740 0.7014 0.557 0.549 0.557 0.526 0.565 126,704 0.5425 1.41%
2019-02-28 0 0.710 0.700 0.710 0.700 0.720 260,000 186,820 0.7185 0.549 0.541 0.549 0.541 0.557 336,155 0.5558 0.00%
2019-02-27 0 0.710 0.680 0.710 0.700 0.710 42,000 29,420 0.7005 0.549 0.526 0.549 0.541 0.549 54,302 0.5418 1.43%
2019-02-26 0 0.700 0.680 0.720 0.700 0.720 202,000 141,780 0.7019 0.541 0.526 0.557 0.541 0.557 261,166 0.5429 -1.41%
2019-02-25 0 0.710 0.700 0.710 0.700 0.720 310,000 219,680 0.7086 0.549 0.541 0.549 0.541 0.557 400,800 0.5481 -1.39%
2019-02-22 0 0.720 0.720 0.730 0.680 0.750 484,000 339,080 0.7006 0.557 0.557 0.565 0.526 0.580 625,765 0.5419 4.35%
2019-02-21 0 0.690 0.670 0.690 0.670 0.690 106,000 71,560 0.6751 0.534 0.518 0.534 0.518 0.534 137,048 0.5222 1.47%
2019-02-20 0 0.680 0.660 0.680 0.660 0.680 702,000 466,560 0.6646 0.526 0.510 0.526 0.510 0.526 907,618 0.5140 4.62%
2019-02-19 0 0.650 0.650 0.660 0.650 0.670 374,000 246,180 0.6582 0.503 0.503 0.510 0.503 0.518 483,546 0.5091 -2.99%
2019-02-18 0 0.670 0.660 0.680 0.650 0.690 674,000 452,560 0.6715 0.518 0.510 0.526 0.503 0.534 871,416 0.5193 3.08%
2019-02-15 0 0.650 0.650 0.670 0.630 0.680 762,000 504,540 0.6621 0.503 0.503 0.518 0.487 0.526 985,192 0.5121 3.17%
2019-02-14 0 0.630 0.620 0.630 0.600 0.630 240,000 147,860 0.6161 0.487 0.480 0.487 0.464 0.487 310,297 0.4765 5.00%
2019-02-13 0 0.600 0.590 0.600 0.590 0.600 252,000 149,560 0.5935 0.464 0.456 0.464 0.456 0.464 325,811 0.4590 1.69%
2019-02-12 0 0.590 0.580 0.600 0.580 0.590 116,000 68,400 0.5897 0.456 0.449 0.464 0.449 0.456 149,977 0.4561 0.00%
2019-02-11 0 0.590 0.580 0.590 0.580 0.590 134,000 77,740 0.5801 0.456 0.449 0.456 0.449 0.456 173,249 0.4487 1.72%
2019-02-08 0 0.580 0.570 0.580 - - 0 0 - 0.449 0.441 0.449 - - 0 - 0.00%
2019-02-04 0 0.580 0.570 0.580 0.580 0.580 288,000 167,040 0.5800 0.449 0.441 0.449 0.449 0.449 372,356 0.4486 1.75%
2019-02-01 0 0.570 0.570 0.580 0.570 0.580 388,000 223,760 0.5767 0.441 0.441 0.449 0.441 0.449 501,646 0.4461 1.79%
2019-01-31 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.433 0.433 0.441 0.433 0.433 51,716 0.4331 0.00%
2019-01-30 0 0.560 0.560 0.580 0.560 0.580 14,000 7,880 0.5629 0.433 0.433 0.449 0.433 0.449 18,101 0.4353 -3.45%
2019-01-29 0 0.580 0.560 0.580 0.580 0.580 12,000 6,960 0.5800 0.449 0.433 0.449 0.449 0.449 15,515 0.4486 0.00%
2019-01-28 0 0.580 0.560 0.580 0.560 0.580 102,000 58,920 0.5776 0.449 0.433 0.449 0.433 0.449 131,876 0.4468 0.00%
2019-01-25 0 0.580 0.570 0.580 - - 0 0 - 0.449 0.441 0.449 - - 0 - 0.00%
2019-01-24 0 0.580 0.570 0.580 - - 0 0 - 0.449 0.441 0.449 - - 0 - 0.00%
2019-01-23 0 0.580 0.570 0.580 0.570 0.580 6,000 3,460 0.5767 0.449 0.441 0.449 0.441 0.449 7,757 0.4460 0.00%
2019-01-22 0 0.580 0.570 0.580 0.570 0.580 22,000 12,560 0.5709 0.449 0.441 0.449 0.441 0.449 28,444 0.4416 1.75%
2019-01-21 0 0.570 0.570 0.580 0.570 0.580 114,000 65,380 0.5735 0.441 0.441 0.449 0.441 0.449 147,391 0.4436 -1.72%
2019-01-18 0 0.580 0.570 0.580 0.560 0.580 96,000 53,800 0.5604 0.449 0.441 0.449 0.433 0.449 124,119 0.4335 3.57%
2019-01-17 0 0.560 0.550 0.570 0.550 0.580 372,000 207,980 0.5591 0.433 0.425 0.441 0.425 0.449 480,960 0.4324 -1.75%
2019-01-16 0 0.570 0.550 0.580 0.570 0.570 22,000 12,540 0.5700 0.441 0.425 0.449 0.441 0.441 28,444 0.4409 0.00%
2019-01-15 0 0.570 0.550 0.570 - - 0 0 - 0.441 0.425 0.441 - - 0 - 0.00%
2019-01-14 0 0.570 0.550 0.570 0.560 0.570 46,000 25,800 0.5609 0.441 0.425 0.441 0.433 0.441 59,474 0.4338 -1.72%
2019-01-11 0 0.580 0.560 0.580 0.560 0.580 98,000 55,420 0.5655 0.449 0.433 0.449 0.433 0.449 126,704 0.4374 1.75%
2019-01-10 0 0.570 0.560 0.570 0.570 0.570 40,000 22,800 0.5700 0.441 0.433 0.441 0.441 0.441 51,716 0.4409 1.79%
2019-01-09 0 0.560 0.560 0.570 0.560 0.560 30,000 16,800 0.5600 0.433 0.433 0.441 0.433 0.433 38,787 0.4331 -1.75%
2019-01-08 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.441 0.441 0.456 0.441 0.441 12,929 0.4409 0.00%
2019-01-07 0 0.570 0.570 0.590 - - 0 0 - 0.441 0.441 0.456 - - 0 - 0.00%
2019-01-04 0 0.570 0.560 0.580 0.560 0.580 100,000 57,020 0.5702 0.441 0.433 0.449 0.433 0.449 129,290 0.4410 1.79%
2019-01-03 0 0.560 0.560 0.600 - - 0 0 - 0.433 0.433 0.464 - - 0 - 0.00%
2019-01-02 0 0.560 0.560 0.580 0.560 0.590 132,000 74,520 0.5645 0.433 0.433 0.449 0.433 0.456 170,663 0.4366 -5.08%
2018-12-31 0 0.590 0.560 0.600 0.570 0.590 110,000 62,820 0.5711 0.456 0.433 0.464 0.441 0.456 142,219 0.4417 1.72%
2018-12-28 0 0.580 0.570 0.590 0.580 0.580 4,000 2,320 0.5800 0.449 0.441 0.456 0.449 0.449 5,172 0.4486 -1.69%
2018-12-27 0 0.590 0.580 0.600 0.590 0.590 6,000 3,540 0.5900 0.456 0.449 0.464 0.456 0.456 7,757 0.4563 -1.67%
2018-12-24 0 0.600 0.590 0.600 - - 0 0 - 0.464 0.456 0.464 - - 0 - 0.00%
2018-12-21 0 0.600 0.580 0.600 0.560 0.610 888,000 509,780 0.5741 0.464 0.449 0.464 0.433 0.472 1,148,097 0.4440 -1.64%
2018-12-20 0 0.610 0.590 0.610 - - 0 0 - 0.472 0.456 0.472 - - 0 - 0.00%
2018-12-19 0 0.610 0.590 0.610 0.600 0.610 174,000 104,440 0.6002 0.472 0.456 0.472 0.464 0.472 224,965 0.4642 0.00%
2018-12-18 0 0.610 0.600 0.610 0.610 0.620 150,000 91,800 0.6120 0.472 0.464 0.472 0.472 0.480 193,935 0.4734 -1.61%
2018-12-17 0 0.620 0.610 0.620 0.620 0.630 8,000 5,000 0.6250 0.480 0.472 0.480 0.480 0.487 10,343 0.4834 1.64%
2018-12-14 0 0.610 0.610 0.620 0.610 0.620 300,000 184,660 0.6155 0.472 0.472 0.480 0.472 0.480 387,871 0.4761 -3.17%
2018-12-13 0 0.630 0.620 0.630 0.630 0.630 102,000 64,260 0.6300 0.487 0.480 0.487 0.487 0.487 131,876 0.4873 0.00%
2018-12-12 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.487 0.480 0.487 0.487 0.487 38,787 0.4873 0.00%
2018-12-11 0 0.630 0.620 0.630 0.620 0.630 22,000 13,840 0.6291 0.487 0.480 0.487 0.480 0.487 28,444 0.4866 1.61%
2018-12-10 0 0.620 0.620 0.630 0.620 0.620 92,000 57,040 0.6200 0.480 0.480 0.487 0.480 0.480 118,947 0.4795 -1.59%
2018-12-07 0 0.630 0.620 0.640 0.630 0.630 118,000 74,340 0.6300 0.487 0.480 0.495 0.487 0.487 152,562 0.4873 0.00%
2018-12-06 0 0.630 0.620 0.630 0.630 0.640 342,000 216,260 0.6323 0.487 0.480 0.487 0.487 0.495 442,173 0.4891 -1.56%
2018-12-05 0 0.640 0.630 0.640 0.640 0.640 26,000 16,640 0.6400 0.495 0.487 0.495 0.495 0.495 33,615 0.4950 0.00%
2018-12-04 0 0.640 0.630 0.640 0.630 0.640 102,000 64,280 0.6302 0.495 0.487 0.495 0.487 0.495 131,876 0.4874 1.59%
2018-12-03 0 0.630 0.620 0.630 0.630 0.630 300,000 189,000 0.6300 0.487 0.480 0.487 0.487 0.487 387,871 0.4873 0.00%
2018-11-30 0 0.630 0.620 0.630 0.630 0.630 28,000 17,540 0.6264 0.487 0.480 0.487 0.487 0.487 36,201 0.4845 0.00%
2018-11-29 0 0.630 0.620 0.630 0.630 0.630 596,000 375,480 0.6300 0.487 0.480 0.487 0.487 0.487 770,570 0.4873 1.61%
2018-11-28 0 0.620 0.620 0.640 0.620 0.630 82,000 51,440 0.6273 0.480 0.480 0.495 0.480 0.487 106,018 0.4852 -1.59%
2018-11-27 0 0.630 0.620 0.630 0.630 0.630 14,000 8,820 0.6300 0.487 0.480 0.487 0.487 0.487 18,101 0.4873 0.00%
2018-11-26 0 0.630 0.610 0.630 0.630 0.630 18,000 11,340 0.6300 0.487 0.472 0.487 0.487 0.487 23,272 0.4873 0.00%
2018-11-23 0 0.630 0.620 0.630 0.620 0.630 12,000 7,460 0.6217 0.487 0.480 0.487 0.480 0.487 15,515 0.4808 1.61%
2018-11-22 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.480 0.480 0.487 0.480 0.480 2,586 0.4795 -1.59%
2018-11-21 0 0.630 0.610 0.630 0.620 0.630 40,000 25,180 0.6295 0.487 0.472 0.487 0.480 0.487 51,716 0.4869 3.28%
2018-11-20 0 0.610 0.610 0.630 0.610 0.620 64,000 39,580 0.6184 0.472 0.472 0.487 0.472 0.480 82,746 0.4783 -1.61%
2018-11-19 0 0.620 0.610 0.620 0.620 0.620 34,000 21,080 0.6200 0.480 0.472 0.480 0.480 0.480 43,959 0.4795 0.00%
2018-11-16 0 0.620 0.620 0.630 0.610 0.610 2,000 1,220 0.6100 0.480 0.480 0.487 0.472 0.472 2,586 0.4718 1.64%
2018-11-15 0 0.610 0.620 0.630 0.610 0.630 428,000 262,360 0.6130 0.472 0.480 0.487 0.472 0.487 553,362 0.4741 -1.61%
2018-11-14 0 0.620 0.620 0.630 0.610 0.610 2,000 1,220 0.6100 0.480 0.480 0.487 0.472 0.472 2,586 0.4718 1.64%
2018-11-13 0 0.610 0.610 0.620 0.610 0.610 6,000 3,660 0.6100 0.472 0.472 0.480 0.472 0.472 7,757 0.4718 0.00%
2018-11-12 0 0.610 0.610 0.640 0.610 0.620 180,000 110,140 0.6119 0.472 0.472 0.495 0.472 0.480 232,722 0.4733 0.00%
2018-11-09 0 0.610 0.610 0.640 0.610 0.630 40,000 24,600 0.6150 0.472 0.472 0.495 0.472 0.487 51,716 0.4757 -1.61%
2018-11-08 0 0.620 0.620 0.640 0.620 0.630 12,000 7,540 0.6283 0.480 0.480 0.495 0.480 0.487 15,515 0.4860 0.00%
2018-11-07 0 0.620 0.620 0.630 0.610 0.630 12,000 7,520 0.6267 0.480 0.480 0.487 0.472 0.487 15,515 0.4847 -1.59%
2018-11-06 0 0.630 0.610 0.630 0.610 0.630 10,000 6,180 0.6180 0.487 0.472 0.487 0.472 0.487 12,929 0.4780 0.00%
2018-11-05 0 0.630 0.610 0.630 0.610 0.650 198,000 122,120 0.6168 0.487 0.472 0.487 0.472 0.503 255,995 0.4770 -3.08%
2018-11-02 0 0.650 0.630 0.650 0.610 0.650 438,000 275,580 0.6292 0.503 0.487 0.503 0.472 0.503 566,291 0.4866 6.56%
2018-11-01 0 0.610 0.610 0.620 0.600 0.610 52,000 31,680 0.6092 0.472 0.472 0.480 0.464 0.472 67,231 0.4712 0.00%
2018-10-31 0 0.610 0.610 0.620 0.600 0.610 4,000 2,420 0.6050 0.472 0.472 0.480 0.464 0.472 5,172 0.4679 1.67%
2018-10-30 0 0.600 0.600 0.620 0.600 0.620 374,000 226,020 0.6043 0.464 0.464 0.480 0.464 0.480 483,546 0.4674 0.00%
2018-10-29 0 0.600 0.590 0.640 0.600 0.630 130,000 80,100 0.6162 0.464 0.456 0.495 0.464 0.487 168,077 0.4766 0.00%
2018-10-26 0 0.600 0.600 0.620 0.600 0.630 544,000 328,280 0.6035 0.464 0.464 0.480 0.464 0.487 703,339 0.4667 -3.23%
2018-10-25 0 0.620 0.600 0.620 0.600 0.630 276,000 168,900 0.6120 0.480 0.464 0.480 0.464 0.487 356,841 0.4733 -3.12%
2018-10-24 0 0.640 0.630 0.640 0.640 0.640 200,000 128,000 0.6400 0.495 0.487 0.495 0.495 0.495 258,580 0.4950 0.00%
2018-10-23 0 0.640 0.640 0.670 0.640 0.640 94,000 60,160 0.6400 0.495 0.495 0.518 0.495 0.495 121,533 0.4950 0.00%
2018-10-22 0 0.640 0.640 0.650 0.630 0.650 456,000 292,540 0.6415 0.495 0.495 0.503 0.487 0.503 589,564 0.4962 -1.54%
2018-10-19 0 0.650 0.630 0.670 - - 0 0 - 0.503 0.487 0.518 - - 0 - 0.00%
2018-10-18 0 0.650 0.640 0.650 0.640 0.650 60,000 38,500 0.6417 0.503 0.495 0.503 0.495 0.503 77,574 0.4963 1.56%
2018-10-16 0 0.640 0.640 0.690 0.630 0.660 420,000 270,580 0.6442 0.495 0.495 0.534 0.487 0.510 543,019 0.4983 -3.03%
2018-10-15 0 0.660 0.660 0.680 0.660 0.670 124,000 82,340 0.6640 0.510 0.510 0.526 0.510 0.518 160,320 0.5136 -1.49%
2018-10-12 0 0.670 0.670 0.690 0.660 0.670 160,000 106,840 0.6678 0.518 0.518 0.534 0.510 0.518 206,864 0.5165 -1.47%
2018-10-11 0 0.680 0.680 0.690 0.670 0.690 242,000 165,520 0.6840 0.526 0.526 0.534 0.518 0.534 312,882 0.5290 -2.86%
2018-10-10 0 0.700 0.700 0.740 0.700 0.720 116,000 81,820 0.7053 0.541 0.541 0.572 0.541 0.557 149,977 0.5456 -4.11%
2018-10-09 0 0.730 0.700 0.740 0.700 0.730 76,000 54,340 0.7150 0.565 0.541 0.572 0.541 0.565 98,261 0.5530 0.00%
2018-10-08 0 0.730 0.700 0.740 0.700 0.730 260,000 182,400 0.7015 0.565 0.541 0.572 0.541 0.565 336,155 0.5426 0.00%
2018-10-05 0 0.730 0.710 0.730 0.710 0.740 90,000 64,700 0.7189 0.565 0.549 0.565 0.549 0.572 116,361 0.5560 0.00%
2018-10-04 0 0.730 0.730 0.750 0.730 0.730 48,000 35,040 0.7300 0.565 0.565 0.580 0.565 0.565 62,059 0.5646 0.00%
2018-10-03 0 0.730 0.720 0.750 - - 0 0 - 0.565 0.557 0.580 - - 0 - 0.00%
2018-10-02 0 0.730 0.720 0.750 0.730 0.750 60,000 44,440 0.7407 0.565 0.557 0.580 0.565 0.580 77,574 0.5729 -2.67%
2018-09-28 0 0.750 0.750 0.760 0.730 0.750 166,000 124,180 0.7481 0.580 0.580 0.588 0.565 0.580 214,622 0.5786 1.35%
2018-09-27 0 0.740 0.730 0.750 0.740 0.760 20,000 15,020 0.7510 0.572 0.565 0.580 0.572 0.588 25,858 0.5809 -2.63%
2018-09-26 0 0.760 0.740 0.770 0.750 0.760 122,000 92,060 0.7546 0.588 0.572 0.596 0.580 0.588 157,734 0.5836 2.70%
2018-09-24 0 0.740 0.730 0.750 0.740 0.740 14,000 10,360 0.7400 0.572 0.565 0.580 0.572 0.572 18,101 0.5724 -1.33%
2018-09-21 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.580 0.580 0.596 0.580 0.580 51,716 0.5801 0.00%
2018-09-20 0 0.750 0.730 0.750 0.720 0.750 82,000 60,800 0.7415 0.580 0.565 0.580 0.557 0.580 106,018 0.5735 1.35%
2018-09-19 0 0.740 0.730 0.750 0.730 0.740 32,000 23,380 0.7306 0.572 0.565 0.580 0.565 0.572 41,373 0.5651 0.00%
2018-09-18 0 0.740 0.730 0.750 - - 0 0 - 0.572 0.565 0.580 - - 0 - 0.00%
2018-09-17 0 0.740 0.740 0.750 0.730 0.740 42,000 30,760 0.7324 0.572 0.572 0.580 0.565 0.572 54,302 0.5665 0.00%
2018-09-14 0 0.740 0.740 0.750 0.740 0.760 272,000 204,040 0.7501 0.572 0.572 0.580 0.572 0.588 351,669 0.5802 0.00%
2018-09-13 0 0.740 0.740 0.750 0.740 0.740 6,000 4,440 0.7400 0.572 0.572 0.580 0.572 0.572 7,757 0.5724 0.00%
2018-09-12 0 0.740 0.730 0.750 0.740 0.740 94,000 69,560 0.7400 0.572 0.565 0.580 0.572 0.572 121,533 0.5724 -1.33%
2018-09-11 0 0.750 0.730 0.750 - - 0 0 - 0.580 0.565 0.580 - - 0 - 0.00%
2018-09-10 0 0.750 0.740 0.790 0.740 0.750 108,000 80,960 0.7496 0.580 0.572 0.611 0.572 0.580 139,633 0.5798 0.00%
2018-09-07 0 0.760 0.750 0.770 0.760 0.770 154,000 118,300 0.7682 0.580 0.572 0.588 0.580 0.588 201,762 0.5863 -1.30%
2018-09-06 0 0.770 0.760 0.780 0.770 0.770 40,000 30,800 0.7700 0.588 0.580 0.595 0.588 0.588 52,406 0.5877 -1.28%
2018-09-05 0 0.780 0.760 0.810 0.780 0.780 320,000 249,600 0.7800 0.595 0.580 0.618 0.595 0.595 419,245 0.5954 0.00%
2018-09-04 0 0.780 0.770 0.780 0.780 0.790 122,000 95,860 0.7857 0.595 0.588 0.595 0.595 0.603 159,837 0.5997 0.00%
2018-09-03 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.595 0.595 0.611 0.595 0.595 26,203 0.5954 -2.50%
2018-08-31 0 0.800 0.750 0.800 0.770 0.820 90,000 70,260 0.7807 0.611 0.572 0.611 0.588 0.626 117,913 0.5959 2.56%
2018-08-30 0 0.780 0.780 0.820 0.780 0.780 12,000 9,360 0.7800 0.595 0.595 0.626 0.595 0.595 15,722 0.5954 -4.88%
2018-08-29 0 0.820 0.820 0.830 0.780 0.800 60,000 47,800 0.7967 0.626 0.626 0.634 0.595 0.611 78,608 0.6081 3.80%
2018-08-28 0 0.790 0.780 0.830 0.790 0.820 152,000 122,680 0.8071 0.603 0.595 0.634 0.603 0.626 199,141 0.6160 -1.25%
2018-08-27 0 0.800 0.780 0.810 0.800 0.830 170,000 136,840 0.8049 0.611 0.595 0.618 0.611 0.634 222,724 0.6144 -2.44%
2018-08-24 0 0.820 0.820 0.840 0.800 0.810 92,020 74,115 0.8054 0.626 0.626 0.641 0.611 0.618 120,559 0.6148 -1.20%
2018-08-23 0 0.830 0.810 0.830 0.810 0.840 58,000 47,580 0.8203 0.634 0.618 0.634 0.618 0.641 75,988 0.6261 1.22%
2018-08-22 0 0.820 0.820 0.830 0.810 0.810 24,000 19,440 0.8100 0.626 0.626 0.634 0.618 0.618 31,443 0.6183 -1.20%
2018-08-21 0 0.830 0.830 0.840 0.830 0.830 140,000 116,100 0.8293 0.634 0.634 0.641 0.634 0.634 183,420 0.6330 1.22%
2018-08-20 0 0.820 0.810 0.830 0.810 0.830 250,000 205,640 0.8226 0.626 0.618 0.634 0.618 0.634 327,535 0.6278 2.50%
2018-08-17 0 0.800 0.780 0.810 0.770 0.810 200,000 159,740 0.7987 0.611 0.595 0.618 0.588 0.618 262,028 0.6096 3.90%
2018-08-16 0 0.770 0.760 0.780 0.740 0.780 110,000 83,040 0.7549 0.588 0.580 0.595 0.565 0.595 144,116 0.5762 4.05%
2018-08-15 0 0.740 0.740 0.760 0.740 0.750 70,000 52,420 0.7489 0.565 0.565 0.580 0.565 0.572 91,710 0.5716 0.00%
2018-08-14 0 0.740 0.730 0.810 0.740 0.750 170,000 126,200 0.7424 0.565 0.557 0.618 0.565 0.572 222,724 0.5666 -1.33%
2018-08-13 0 0.750 0.740 0.750 0.740 0.750 46,000 34,160 0.7426 0.572 0.565 0.572 0.565 0.572 60,266 0.5668 0.00%
2018-08-10 0 0.750 0.750 0.760 0.740 0.780 104,000 77,680 0.7469 0.572 0.572 0.580 0.565 0.595 136,255 0.5701 -1.32%
2018-08-09 0 0.760 0.760 0.770 0.760 0.770 66,000 50,360 0.7630 0.580 0.580 0.588 0.580 0.588 86,469 0.5824 -1.30%
2018-08-08 0 0.770 0.770 0.780 0.770 0.780 52,000 40,240 0.7738 0.588 0.588 0.595 0.588 0.595 68,127 0.5907 -1.28%
2018-08-07 0 0.780 0.740 0.780 0.740 0.780 586,000 442,900 0.7558 0.595 0.565 0.595 0.565 0.595 767,743 0.5769 0.00%
2018-08-06 0 0.780 0.780 0.790 0.780 0.800 410,000 321,240 0.7835 0.595 0.595 0.603 0.595 0.611 537,158 0.5980 -3.70%
2018-08-03 0 0.810 0.810 0.840 0.810 0.820 272,000 220,640 0.8112 0.618 0.618 0.641 0.618 0.626 356,358 0.6192 -1.22%
2018-08-02 0 0.820 0.820 0.840 0.810 0.850 256,000 212,780 0.8312 0.626 0.626 0.641 0.618 0.649 335,396 0.6344 -3.53%
2018-08-01 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.649 0.649 0.656 0.649 0.649 26,203 0.6488 -1.16%
2018-07-31 0 0.860 0.840 0.860 0.800 0.900 134,000 113,500 0.8470 0.656 0.641 0.656 0.611 0.687 175,559 0.6465 -4.44%
2018-07-30 0 0.900 0.870 0.900 0.870 0.900 340,000 301,740 0.8875 0.687 0.664 0.687 0.664 0.687 445,448 0.6774 0.00%
2018-07-27 0 0.900 0.900 0.920 0.900 0.900 90,000 81,000 0.9000 0.687 0.687 0.702 0.687 0.687 117,913 0.6869 -1.10%
2018-07-26 0 0.910 0.910 0.930 0.910 0.910 68,000 61,880 0.9100 0.695 0.695 0.710 0.695 0.695 89,090 0.6946 -1.09%
2018-07-25 0 0.920 0.910 0.930 0.900 0.930 158,000 144,500 0.9146 0.702 0.695 0.710 0.687 0.710 207,002 0.6981 0.00%
2018-07-24 0 0.920 0.920 0.960 0.920 0.930 58,000 53,460 0.9217 0.702 0.702 0.733 0.702 0.710 75,988 0.7035 -1.08%
2018-07-23 0 0.930 0.920 0.960 0.920 0.940 166,000 154,180 0.9288 0.710 0.702 0.733 0.702 0.717 217,483 0.7089 0.00%
2018-07-20 0 0.930 0.930 0.940 0.910 0.930 58,000 53,440 0.9214 0.710 0.710 0.717 0.695 0.710 75,988 0.7033 -1.06%
2018-07-19 0 0.940 0.940 0.950 0.910 0.970 62,000 57,820 0.9326 0.717 0.717 0.725 0.695 0.740 81,229 0.7118 -1.05%
2018-07-18 0 0.950 0.940 0.960 0.950 0.980 86,000 81,820 0.9514 0.725 0.717 0.733 0.725 0.748 112,672 0.7262 -1.04%
2018-07-17 0 0.960 0.960 0.970 0.950 0.950 22,000 20,900 0.9500 0.733 0.733 0.740 0.725 0.725 28,823 0.7251 0.00%
2018-07-16 0 0.960 0.960 0.970 0.950 0.950 12,000 11,400 0.9500 0.733 0.733 0.740 0.725 0.725 15,722 0.7251 -1.03%
2018-07-13 0 0.970 0.950 0.970 0.950 0.970 24,000 23,080 0.9617 0.740 0.725 0.740 0.725 0.740 31,443 0.7340 1.04%
2018-07-12 0 0.960 0.960 0.980 0.950 0.960 40,000 38,260 0.9565 0.733 0.733 0.748 0.725 0.733 52,406 0.7301 0.00%
2018-07-11 0 0.960 0.950 0.990 0.950 0.970 18,000 17,320 0.9622 0.733 0.725 0.756 0.725 0.740 23,583 0.7344 -2.04%
2018-07-10 0 0.980 0.940 1.000 0.970 0.990 114,000 111,680 0.9796 0.748 0.717 0.763 0.740 0.756 149,356 0.7477 3.16%
2018-07-09 0 0.950 0.930 0.980 0.920 0.970 490,000 463,440 0.9458 0.725 0.710 0.748 0.702 0.740 641,969 0.7219 -3.06%
2018-07-06 0 0.980 0.970 0.980 0.960 0.980 56,000 54,360 0.9707 0.748 0.740 0.748 0.733 0.748 73,368 0.7409 -1.01%
2018-07-05 0 0.990 0.960 1.000 0.970 0.990 60,000 58,400 0.9733 0.756 0.733 0.763 0.740 0.756 78,608 0.7429 -1.00%
2018-07-04 0 1.000 0.990 1.100 0.980 1.000 84,000 83,300 0.9917 0.763 0.756 0.840 0.748 0.763 110,052 0.7569 1.01%
2018-07-03 0 0.990 0.980 1.010 0.980 1.000 68,000 67,260 0.9891 0.756 0.748 0.771 0.748 0.763 89,090 0.7550 -1.00%
2018-06-29 0 1.000 0.990 1.010 1.000 1.010 110,000 110,620 1.0056 0.763 0.756 0.771 0.763 0.771 144,116 0.7676 0.00%
2018-06-28 0 1.000 1.000 1.030 0.990 1.000 270,000 269,240 0.9972 0.763 0.763 0.786 0.756 0.763 353,738 0.7611 0.00%
2018-06-27 0 1.000 1.000 1.010 1.000 1.030 134,000 136,680 1.0200 0.763 0.763 0.771 0.763 0.786 175,559 0.7785 -1.96%
2018-06-26 0 1.020 1.020 1.030 1.000 1.000 384,000 384,000 1.0000 0.779 0.779 0.786 0.763 0.763 503,094 0.7633 2.00%
2018-06-25 0 1.000 1.000 1.020 1.000 1.010 186,000 186,220 1.0012 0.763 0.763 0.779 0.763 0.771 243,686 0.7642 -1.96%
2018-06-22 0 1.020 1.010 1.020 1.000 1.020 60,000 60,420 1.0070 0.779 0.771 0.779 0.763 0.779 78,608 0.7686 0.00%
2018-06-21 0 1.020 1.000 1.030 1.010 1.020 110,000 111,120 1.0102 0.779 0.763 0.786 0.771 0.779 144,116 0.7710 0.00%
2018-06-20 0 1.020 1.000 1.020 1.000 1.020 120,000 121,500 1.0125 0.779 0.763 0.779 0.763 0.779 157,217 0.7728 0.99%
2018-06-19 0 1.010 1.010 1.020 1.010 1.030 94,000 95,860 1.0198 0.771 0.771 0.779 0.771 0.786 123,153 0.7784 -1.94%
2018-06-15 0 1.030 1.030 1.040 1.030 1.040 188,000 195,300 1.0388 0.786 0.786 0.794 0.786 0.794 246,307 0.7929 -0.96%
2018-06-14 0 1.040 1.030 1.040 1.040 1.040 36,000 37,440 1.0400 0.794 0.786 0.794 0.794 0.794 47,165 0.7938 0.00%
2018-06-13 0 1.040 1.040 1.050 1.040 1.050 212,000 220,680 1.0409 0.794 0.794 0.801 0.794 0.801 277,750 0.7945 -0.95%
2018-06-12 0 1.050 1.030 1.050 1.050 1.060 26,000 27,320 1.0508 0.801 0.786 0.801 0.801 0.809 34,064 0.8020 -0.94%
2018-06-11 0 1.060 1.040 1.060 1.050 1.060 34,000 35,980 1.0582 0.809 0.794 0.809 0.801 0.809 44,545 0.8077 0.95%
2018-06-08 0 1.050 1.030 1.050 - - 0 0 - 0.801 0.786 0.801 - - 0 - -0.94%
2018-06-07 0 1.060 1.050 1.060 1.040 1.060 80,000 84,160 1.0520 0.809 0.801 0.809 0.794 0.809 104,811 0.8030 1.92%
2018-06-06 0 1.040 1.040 1.050 1.030 1.050 52,000 53,980 1.0381 0.794 0.794 0.801 0.786 0.801 68,127 0.7923 -0.95%
2018-06-05 0 1.050 1.040 1.050 1.040 1.050 40,000 41,960 1.0490 0.801 0.794 0.801 0.794 0.801 52,406 0.8007 0.00%
2018-06-04 0 1.050 1.030 1.050 1.030 1.050 156,000 162,800 1.0436 0.801 0.786 0.801 0.786 0.801 204,382 0.7965 0.00%
2018-06-01 0 1.050 1.030 1.050 1.030 1.050 32,000 33,560 1.0488 0.801 0.786 0.801 0.786 0.801 41,925 0.8005 0.96%
2018-05-31 0 1.050 1.030 1.050 1.050 1.050 58,000 60,900 1.0500 0.794 0.779 0.794 0.794 0.794 76,719 0.7938 0.00%
2018-05-30 0 1.050 1.030 1.050 1.030 1.050 162,000 167,060 1.0312 0.794 0.779 0.794 0.779 0.794 214,284 0.7796 1.94%
2018-05-29 0 1.030 1.030 1.050 1.030 1.050 50,000 52,180 1.0436 0.779 0.779 0.794 0.779 0.794 66,137 0.7890 -0.96%
2018-05-28 0 1.040 1.030 1.040 1.050 1.050 20,000 21,000 1.0500 0.786 0.779 0.786 0.794 0.794 26,455 0.7938 -0.95%
2018-05-25 0 1.050 1.020 1.050 1.020 1.050 122,000 126,200 1.0344 0.794 0.771 0.794 0.771 0.794 161,374 0.7820 0.96%
2018-05-24 0 1.040 1.020 1.050 1.020 1.040 56,000 57,800 1.0321 0.786 0.771 0.794 0.771 0.786 74,073 0.7803 0.97%
2018-05-23 0 1.030 1.020 1.050 1.030 1.060 452,000 466,200 1.0314 0.779 0.771 0.794 0.779 0.801 597,878 0.7798 -1.90%
2018-05-21 0 1.050 1.030 1.050 1.030 1.050 116,000 121,020 1.0433 0.794 0.779 0.794 0.779 0.794 153,438 0.7887 0.96%
2018-05-18 0 1.040 1.040 1.080 1.040 1.070 396,000 412,360 1.0413 0.786 0.786 0.816 0.786 0.809 523,805 0.7872 -3.70%
2018-05-17 0 1.080 1.050 1.080 1.070 1.080 110,000 118,700 1.0791 0.816 0.794 0.816 0.809 0.816 145,501 0.8158 3.85%
2018-05-16 0 1.040 1.040 1.080 1.040 1.040 54,000 56,160 1.0400 0.786 0.786 0.816 0.786 0.786 71,428 0.7862 0.00%
2018-05-15 0 1.040 1.030 1.070 1.030 1.040 264,000 273,560 1.0362 0.786 0.779 0.809 0.779 0.786 349,203 0.7834 -1.89%
2018-05-14 0 1.060 1.050 1.070 - - 0 0 - 0.801 0.794 0.809 - - 0 - 0.00%
2018-05-11 0 1.060 1.060 1.070 1.040 1.040 8,000 8,320 1.0400 0.801 0.801 0.809 0.786 0.786 10,582 0.7862 1.92%
2018-05-10 0 1.040 1.040 1.060 1.040 1.080 118,000 123,660 1.0480 0.786 0.786 0.801 0.786 0.816 156,083 0.7923 0.00%
2018-05-09 0 1.040 1.040 1.070 1.040 1.040 60,000 62,400 1.0400 0.786 0.786 0.809 0.786 0.786 79,364 0.7862 0.00%
2018-05-08 0 1.040 1.040 1.050 1.030 1.060 104,000 108,500 1.0433 0.786 0.786 0.794 0.779 0.801 137,565 0.7887 -0.95%
2018-05-07 0 1.050 1.050 1.070 1.050 1.050 4,000 4,200 1.0500 0.794 0.794 0.809 0.794 0.794 5,291 0.7938 0.00%
2018-05-04 0 1.050 1.050 1.080 1.050 1.090 104,000 109,560 1.0535 0.794 0.794 0.816 0.794 0.824 137,565 0.7964 -1.87%
2018-05-03 0 1.070 1.060 1.070 1.070 1.070 44,000 47,080 1.0700 0.809 0.801 0.809 0.809 0.809 58,201 0.8089 0.94%
2018-05-02 0 1.060 1.060 1.070 1.060 1.070 68,000 72,380 1.0644 0.801 0.801 0.809 0.801 0.809 89,946 0.8047 -0.93%
2018-04-30 0 1.070 1.060 1.080 1.050 1.080 34,000 36,000 1.0588 0.809 0.801 0.816 0.794 0.816 44,973 0.8005 1.90%
2018-04-27 0 1.050 1.050 1.070 1.050 1.050 28,000 29,400 1.0500 0.794 0.794 0.809 0.794 0.794 37,037 0.7938 -1.87%
2018-04-26 0 1.070 1.070 1.080 1.070 1.080 48,000 51,480 1.0725 0.809 0.809 0.816 0.809 0.816 63,491 0.8108 -0.93%
2018-04-25 0 1.080 1.080 1.090 1.070 1.100 116,000 126,440 1.0900 0.816 0.816 0.824 0.809 0.832 153,438 0.8240 -0.92%
2018-04-24 0 1.090 1.080 1.090 1.040 1.090 248,000 262,800 1.0597 0.824 0.816 0.824 0.786 0.824 328,039 0.8011 3.81%
2018-04-23 0 1.050 1.040 1.050 1.050 1.050 56,000 58,800 1.0500 0.794 0.786 0.794 0.794 0.794 74,073 0.7938 0.00%
2018-04-20 0 1.050 1.050 1.090 1.050 1.050 10,000 10,500 1.0500 0.794 0.794 0.824 0.794 0.794 13,227 0.7938 0.00%
2018-04-19 0 1.050 1.040 1.070 1.050 1.070 66,000 70,000 1.0606 0.794 0.786 0.809 0.794 0.809 87,301 0.8018 0.00%
2018-04-18 0 1.050 1.040 1.050 1.050 1.070 146,000 153,660 1.0525 0.794 0.786 0.794 0.794 0.809 193,120 0.7957 -0.94%
2018-04-17 0 1.060 1.050 1.060 1.050 1.060 206,000 217,920 1.0579 0.801 0.794 0.801 0.794 0.801 272,484 0.7998 0.00%
2018-04-16 0 1.060 1.060 1.070 1.060 1.080 124,000 132,720 1.0703 0.801 0.801 0.809 0.801 0.816 164,020 0.8092 -1.85%
2018-04-13 0 1.080 1.080 1.100 1.070 1.080 22,000 23,580 1.0718 0.816 0.816 0.832 0.809 0.816 29,100 0.8103 -0.92%
2018-04-12 0 1.090 1.070 1.100 1.070 1.110 316,000 345,080 1.0920 0.824 0.809 0.832 0.809 0.839 417,985 0.8256 -0.91%
2018-04-11 0 1.100 1.100 1.130 1.090 1.100 414,000 454,700 1.0983 0.832 0.832 0.854 0.824 0.832 547,614 0.8303 0.92%
2018-04-10 0 1.090 1.080 1.110 1.070 1.090 142,000 153,760 1.0828 0.824 0.816 0.839 0.809 0.824 187,829 0.8186 0.93%
2018-04-09 0 1.080 1.070 1.090 1.060 1.080 160,000 171,740 1.0734 0.816 0.809 0.824 0.801 0.816 211,638 0.8115 -1.82%
2018-04-06 0 1.100 1.100 1.110 1.070 1.100 188,000 205,080 1.0909 0.832 0.832 0.839 0.809 0.832 248,675 0.8247 2.80%
2018-04-04 0 1.070 1.060 1.070 1.060 1.100 144,000 154,900 1.0757 0.809 0.801 0.809 0.801 0.832 190,474 0.8132 -0.93%
2018-04-03 0 1.080 1.080 1.100 1.060 1.120 606,000 650,400 1.0733 0.816 0.816 0.832 0.801 0.847 801,580 0.8114 -3.57%
2018-03-29 0 1.120 1.120 1.130 1.100 1.170 922,000 1,038,320 1.1262 0.847 0.847 0.854 0.832 0.885 1,219,565 0.8514 -5.08%
2018-03-28 0 1.180 1.170 1.190 1.180 1.220 508,000 610,020 1.2008 0.892 0.885 0.900 0.892 0.922 671,951 0.9078 -1.67%
2018-03-27 0 1.200 1.200 1.230 1.150 1.290 1,594,000 1,957,020 1.2277 0.907 0.907 0.930 0.869 0.975 2,108,445 0.9282 -6.25%
2018-03-26 0 1.280 1.260 1.280 1.250 1.280 194,000 247,820 1.2774 0.968 0.953 0.968 0.945 0.968 256,611 0.9657 2.40%
2018-03-23 0 1.250 1.250 1.270 1.240 1.290 462,000 582,500 1.2608 0.945 0.945 0.960 0.937 0.975 611,105 0.9532 -3.10%
2018-03-22 0 1.290 1.290 1.310 1.290 1.310 68,000 88,220 1.2974 0.975 0.975 0.990 0.975 0.990 89,946 0.9808 -0.77%
2018-03-21 0 1.300 1.300 1.320 1.290 1.310 66,000 85,780 1.2997 0.983 0.983 0.998 0.975 0.990 87,301 0.9826 -0.76%
2018-03-20 0 1.310 1.310 1.320 1.300 1.300 8,000 10,400 1.3000 0.990 0.990 0.998 0.983 0.983 10,582 0.9828 0.77%
2018-03-19 0 1.300 1.310 1.320 1.300 1.320 66,000 86,240 1.3067 0.983 0.990 0.998 0.983 0.998 87,301 0.9878 -1.52%
2018-03-16 0 1.320 1.310 1.320 1.310 1.320 30,000 39,560 1.3187 0.998 0.990 0.998 0.990 0.998 39,682 0.9969 0.00%
2018-03-15 0 1.320 1.310 1.320 1.310 1.320 306,000 403,020 1.3171 0.998 0.990 0.998 0.990 0.998 404,758 0.9957 1.54%
2018-03-14 0 1.300 1.290 1.310 - - 6,000 7,860 1.3100 0.983 0.975 0.990 - - 7,936 0.9904 0.00%
2018-03-13 0 1.300 1.300 1.310 1.300 1.320 268,000 351,580 1.3119 0.983 0.983 0.990 0.983 0.998 354,494 0.9918 0.00%
2018-03-12 0 1.300 1.300 1.310 1.290 1.310 182,000 236,760 1.3009 0.983 0.983 0.990 0.975 0.990 240,738 0.9835 0.78%
2018-03-09 0 1.290 1.290 1.300 1.290 1.300 128,000 165,820 1.2955 0.975 0.975 0.983 0.975 0.983 169,311 0.9794 -0.77%
2018-03-08 0 1.300 1.290 1.300 1.290 1.310 70,000 90,680 1.2954 0.983 0.975 0.983 0.975 0.990 92,592 0.9794 -0.76%
2018-03-07 0 1.310 1.280 1.320 1.280 1.320 20,000 25,920 1.2960 0.990 0.968 0.998 0.968 0.998 26,455 0.9798 0.00%
2018-03-06 0 1.310 1.310 1.320 1.300 1.320 108,000 141,760 1.3126 0.990 0.990 0.998 0.983 0.998 142,856 0.9923 -0.76%
2018-03-05 0 1.320 1.320 1.330 1.280 1.290 52,000 66,680 1.2823 0.998 0.998 1.005 0.968 0.975 68,782 0.9694 1.54%
2018-03-02 0 1.300 1.300 1.330 1.300 1.310 46,000 60,220 1.3091 0.983 0.983 1.005 0.983 0.990 60,846 0.9897 -0.76%
2018-03-01 0 1.310 1.310 1.320 1.300 1.310 30,000 39,040 1.3013 0.990 0.990 0.998 0.983 0.990 39,682 0.9838 -0.76%
2018-02-28 0 1.320 1.300 1.320 1.300 1.320 188,000 244,600 1.3011 0.998 0.983 0.998 0.983 0.998 248,675 0.9836 0.00%
2018-02-27 0 1.320 1.310 1.320 1.320 1.330 20,000 26,460 1.3230 0.998 0.990 0.998 0.998 1.005 26,455 1.0002 -0.75%
2018-02-26 0 1.330 1.310 1.330 1.310 1.350 76,000 99,680 1.3116 1.005 0.990 1.005 0.990 1.021 100,528 0.9916 0.76%
2018-02-23 0 1.320 1.310 1.330 1.310 1.320 120,000 158,000 1.3167 0.998 0.990 1.005 0.990 0.998 158,729 0.9954 0.76%
2018-02-22 0 1.310 1.310 1.320 1.310 1.310 20,000 26,200 1.3100 0.990 0.990 0.998 0.990 0.990 26,455 0.9904 0.00%
2018-02-21 0 1.310 1.320 1.340 1.310 1.320 194,000 255,300 1.3160 0.990 0.998 1.013 0.990 0.998 256,611 0.9949 0.00%
2018-02-20 0 1.310 1.310 1.320 1.300 1.310 68,000 88,940 1.3079 0.990 0.990 0.998 0.983 0.990 89,946 0.9888 0.77%
2018-02-15 0 1.300 1.290 1.310 1.280 1.300 34,000 44,160 1.2988 0.983 0.975 0.990 0.968 0.983 44,973 0.9819 -0.76%
2018-02-14 0 1.310 1.290 1.310 1.280 1.320 154,000 198,780 1.2908 0.990 0.975 0.990 0.968 0.998 203,702 0.9758 2.34%
2018-02-13 0 1.280 1.280 1.300 1.270 1.320 204,000 266,980 1.3087 0.968 0.968 0.983 0.960 0.998 269,839 0.9894 0.00%
2018-02-12 0 1.280 1.280 1.300 1.280 1.300 54,000 70,000 1.2963 0.968 0.968 0.983 0.968 0.983 71,428 0.9800 -1.54%
2018-02-09 0 1.300 1.280 1.300 1.270 1.310 416,000 534,240 1.2842 0.983 0.968 0.983 0.960 0.990 550,259 0.9709 -1.52%
2018-02-08 0 1.320 1.320 1.340 1.310 1.420 2,866,000 3,961,560 1.3823 0.998 0.998 1.013 0.990 1.074 3,790,969 1.0450 -4.35%
2018-02-07 0 1.380 1.370 1.380 1.280 1.380 550,000 727,700 1.3231 1.043 1.036 1.043 0.968 1.043 727,506 1.0003 7.81%
2018-02-06 0 1.280 1.280 1.290 1.260 1.320 342,000 437,520 1.2793 0.968 0.968 0.975 0.953 0.998 452,377 0.9672 -5.19%
2018-02-05 0 1.350 1.320 1.350 1.320 1.350 68,000 90,500 1.3309 1.021 0.998 1.021 0.998 1.021 89,946 1.0062 0.75%
2018-02-02 0 1.340 1.330 1.340 1.330 1.340 44,000 58,560 1.3309 1.013 1.005 1.013 1.005 1.013 58,201 1.0062 0.00%
2018-02-01 0 1.340 1.330 1.350 1.330 1.340 182,000 242,520 1.3325 1.013 1.005 1.021 1.005 1.013 240,738 1.0074 -0.74%
2018-01-31 0 1.350 1.340 1.350 1.340 1.350 40,000 53,700 1.3425 1.021 1.013 1.021 1.013 1.021 52,910 1.0149 0.00%
2018-01-30 0 1.350 1.350 1.360 1.340 1.350 46,000 61,900 1.3457 1.021 1.021 1.028 1.013 1.021 60,846 1.0173 -0.74%
2018-01-29 0 1.360 1.360 1.370 1.350 1.390 696,000 958,340 1.3769 1.028 1.028 1.036 1.021 1.051 920,626 1.0410 0.74%
2018-01-26 0 1.350 1.340 1.350 1.340 1.350 140,000 188,240 1.3446 1.021 1.013 1.021 1.013 1.021 185,183 1.0165 1.50%
2018-01-25 0 1.330 1.330 1.350 1.330 1.350 282,000 376,260 1.3343 1.005 1.005 1.021 1.005 1.021 373,012 1.0087 -1.48%
2018-01-24 0 1.350 1.340 1.350 1.340 1.350 114,000 152,940 1.3416 1.021 1.013 1.021 1.013 1.021 150,792 1.0142 0.00%
2018-01-23 0 1.350 1.340 1.350 1.340 1.350 34,000 45,840 1.3482 1.021 1.013 1.021 1.013 1.021 44,973 1.0193 -0.74%
2018-01-22 0 1.360 1.350 1.360 1.350 1.360 234,000 316,800 1.3538 1.028 1.021 1.028 1.021 1.028 309,521 1.0235 -0.73%
2018-01-19 0 1.370 1.350 1.370 1.340 1.370 150,000 201,880 1.3459 1.036 1.021 1.036 1.013 1.036 198,411 1.0175 2.24%
2018-01-18 0 1.340 1.340 1.350 1.340 1.350 84,000 113,300 1.3488 1.013 1.013 1.021 1.013 1.021 111,110 1.0197 -1.47%
2018-01-17 0 1.360 1.350 1.360 1.360 1.360 60,000 81,600 1.3600 1.028 1.021 1.028 1.028 1.028 79,364 1.0282 0.00%
2018-01-16 0 1.360 1.360 1.370 1.350 1.360 104,000 141,240 1.3581 1.028 1.028 1.036 1.021 1.028 137,565 1.0267 0.00%
2018-01-15 0 1.360 1.360 1.370 1.360 1.370 210,000 286,340 1.3635 1.028 1.028 1.036 1.028 1.036 277,775 1.0308 0.74%
2018-01-12 0 1.350 1.350 1.360 1.350 1.350 108,000 145,800 1.3500 1.021 1.021 1.028 1.021 1.021 142,856 1.0206 -0.74%
2018-01-11 0 1.360 1.360 1.370 1.340 1.360 70,000 94,840 1.3549 1.028 1.028 1.036 1.013 1.028 92,592 1.0243 -0.73%
2018-01-10 0 1.370 1.370 1.380 1.360 1.370 124,000 169,480 1.3668 1.036 1.036 1.043 1.028 1.036 164,020 1.0333 0.74%
2018-01-09 0 1.360 1.360 1.370 1.350 1.370 20,000 27,220 1.3610 1.028 1.028 1.036 1.021 1.036 26,455 1.0289 -0.73%
2018-01-08 0 1.370 1.360 1.380 1.370 1.380 528,000 724,940 1.3730 1.036 1.028 1.043 1.036 1.043 698,406 1.0380 0.74%
2018-01-05 0 1.360 1.360 1.370 1.340 1.360 100,000 134,360 1.3436 1.028 1.028 1.036 1.013 1.028 132,274 1.0158 -0.73%
2018-01-04 0 1.370 1.370 1.380 1.350 1.380 150,000 204,700 1.3647 1.036 1.036 1.043 1.021 1.043 198,411 1.0317 0.00%
2018-01-03 0 1.370 1.360 1.370 1.340 1.370 164,000 222,920 1.3593 1.036 1.028 1.036 1.013 1.036 216,929 1.0276 0.74%
2018-01-02 0 1.360 1.360 1.370 1.360 1.370 46,000 62,600 1.3609 1.028 1.028 1.036 1.028 1.036 60,846 1.0288 -0.73%
2017-12-29 0 1.370 1.370 1.380 1.370 1.370 192,000 263,040 1.3700 1.036 1.036 1.043 1.036 1.036 253,966 1.0357 0.00%
2017-12-28 0 1.370 1.360 1.380 1.370 1.380 272,000 372,680 1.3701 1.036 1.028 1.043 1.036 1.043 359,785 1.0358 -0.72%
2017-12-27 0 1.380 1.370 1.380 1.360 1.390 862,000 1,182,660 1.3720 1.043 1.036 1.043 1.028 1.051 1,140,201 1.0372 1.47%
2017-12-22 0 1.360 1.340 1.360 1.340 1.360 40,000 54,000 1.3500 1.028 1.013 1.028 1.013 1.028 52,910 1.0206 0.74%
2017-12-21 0 1.350 1.350 1.360 1.330 1.350 170,000 227,780 1.3399 1.021 1.021 1.028 1.005 1.021 224,866 1.0130 -0.74%
2017-12-20 0 1.360 1.330 1.360 - - 0 0 - 1.028 1.005 1.028 - - 0 - 0.00%
2017-12-19 0 1.360 1.360 1.370 1.330 1.370 248,000 336,700 1.3577 1.028 1.028 1.036 1.005 1.036 328,039 1.0264 2.26%
2017-12-18 0 1.330 1.330 1.360 1.330 1.370 128,000 171,820 1.3423 1.005 1.005 1.028 1.005 1.036 169,311 1.0148 0.00%
2017-12-15 0 1.330 1.330 1.350 1.330 1.350 228,000 303,360 1.3305 1.005 1.005 1.021 1.005 1.021 301,584 1.0059 -0.75%
2017-12-14 0 1.340 1.340 1.360 1.340 1.360 116,000 157,620 1.3588 1.013 1.013 1.028 1.013 1.028 153,438 1.0273 -1.47%
2017-12-13 0 1.360 1.350 1.360 1.360 1.360 20,000 27,200 1.3600 1.028 1.021 1.028 1.028 1.028 26,455 1.0282 -0.73%
2017-12-12 0 1.370 1.340 1.370 1.370 1.370 112,000 153,440 1.3700 1.036 1.013 1.036 1.036 1.036 148,147 1.0357 0.74%
2017-12-11 0 1.360 1.350 1.360 1.340 1.360 174,000 235,720 1.3547 1.028 1.021 1.028 1.013 1.028 230,157 1.0242 1.49%
2017-12-08 0 1.340 1.330 1.360 - - 0 0 - 1.013 1.005 1.028 - - 0 - 0.00%
2017-12-07 0 1.340 1.330 1.340 1.310 1.340 138,000 182,080 1.3194 1.013 1.005 1.013 0.990 1.013 182,538 0.9975 0.00%
2017-12-06 0 1.340 1.340 1.350 1.330 1.350 638,000 860,340 1.3485 1.013 1.013 1.021 1.005 1.021 843,907 1.0195 -2.19%
2017-12-05 0 1.370 1.360 1.370 1.310 1.370 588,000 797,060 1.3555 1.036 1.028 1.036 0.990 1.036 777,770 1.0248 3.01%
2017-12-04 0 1.330 1.320 1.350 1.310 1.330 142,000 187,580 1.3210 1.005 0.998 1.021 0.990 1.005 187,829 0.9987 0.76%
2017-12-01 0 1.320 1.320 1.340 1.320 1.330 180,000 238,360 1.3242 0.998 0.998 1.013 0.998 1.005 238,093 1.0011 0.00%
2017-11-30 0 1.320 1.320 1.330 1.320 1.330 102,000 134,840 1.3220 0.998 0.998 1.005 0.998 1.005 134,919 0.9994 -0.75%
2017-11-29 0 1.330 1.320 1.330 1.330 1.350 80,000 107,000 1.3375 1.005 0.998 1.005 1.005 1.021 105,819 1.0112 0.76%
2017-11-28 0 1.320 1.320 1.330 1.320 1.330 106,000 140,100 1.3217 0.998 0.998 1.005 0.998 1.005 140,210 0.9992 -0.75%
2017-11-27 0 1.330 1.320 1.330 1.320 1.330 36,000 47,720 1.3256 1.005 0.998 1.005 0.998 1.005 47,619 1.0021 0.00%
2017-11-24 0 1.330 1.330 1.350 1.290 1.330 356,000 467,580 1.3134 1.005 1.005 1.021 0.975 1.005 470,895 0.9930 -0.75%
2017-11-23 0 1.340 1.340 1.350 1.340 1.350 270,000 362,440 1.3424 1.013 1.013 1.021 1.013 1.021 357,139 1.0148 0.75%
2017-11-22 0 1.330 1.330 1.340 1.330 1.330 124,000 164,920 1.3300 1.005 1.005 1.013 1.005 1.005 164,020 1.0055 0.00%
2017-11-21 0 1.330 1.330 1.340 1.330 1.340 122,000 162,580 1.3326 1.005 1.005 1.013 1.005 1.013 161,374 1.0075 0.00%
2017-11-20 0 1.330 1.330 1.350 1.330 1.340 164,000 218,280 1.3310 1.005 1.005 1.021 1.005 1.013 216,929 1.0062 -1.48%
2017-11-17 0 1.350 1.350 1.360 1.330 1.350 86,000 115,100 1.3384 1.021 1.021 1.028 1.005 1.021 113,756 1.0118 0.00%
2017-11-16 0 1.350 1.340 1.350 1.340 1.350 66,000 88,660 1.3433 1.021 1.013 1.021 1.013 1.021 87,301 1.0156 0.00%
2017-11-15 0 1.350 1.340 1.360 1.330 1.350 158,000 212,940 1.3477 1.021 1.013 1.028 1.005 1.021 208,993 1.0189 0.00%
2017-11-14 0 1.350 1.350 1.360 1.330 1.370 98,000 132,680 1.3539 1.021 1.021 1.028 1.005 1.036 129,628 1.0235 -1.46%
2017-11-13 0 1.370 1.350 1.370 1.330 1.370 266,000 359,180 1.3503 1.036 1.021 1.036 1.005 1.036 351,848 1.0208 0.74%
2017-11-10 0 1.360 1.360 1.370 1.320 1.360 372,000 501,120 1.3471 1.028 1.028 1.036 0.998 1.028 492,059 1.0184 2.26%
2017-11-09 0 1.330 1.320 1.350 1.320 1.330 98,000 130,160 1.3282 1.005 0.998 1.021 0.998 1.005 129,628 1.0041 0.76%
2017-11-08 0 1.320 1.320 1.330 1.320 1.330 180,000 238,960 1.3276 0.998 0.998 1.005 0.998 1.005 238,093 1.0036 -1.49%
2017-11-07 0 1.340 1.320 1.340 1.320 1.350 194,000 259,300 1.3366 1.013 0.998 1.013 0.998 1.021 256,611 1.0105 0.00%
2017-11-06 0 1.340 1.320 1.340 1.320 1.350 236,000 313,720 1.3293 1.013 0.998 1.013 0.998 1.021 312,166 1.0050 0.75%
2017-11-03 0 1.330 1.330 1.340 1.320 1.350 60,000 80,180 1.3363 1.005 1.005 1.013 0.998 1.021 79,364 1.0103 0.76%
2017-11-02 0 1.320 1.320 1.350 1.310 1.320 136,000 178,800 1.3147 0.998 0.998 1.021 0.990 0.998 179,892 0.9939 -0.75%
2017-11-01 0 1.330 1.320 1.330 1.330 1.340 168,000 223,740 1.3318 1.005 0.998 1.005 1.005 1.013 222,220 1.0068 -0.75%
2017-10-31 0 1.340 1.340 1.350 1.340 1.350 28,000 37,720 1.3471 1.013 1.013 1.021 1.013 1.021 37,037 1.0184 0.75%
2017-10-30 0 1.330 1.330 1.350 1.330 1.350 82,000 109,980 1.3412 1.005 1.005 1.021 1.005 1.021 108,465 1.0140 -1.48%
2017-10-27 0 1.350 1.350 1.360 1.350 1.360 90,000 121,540 1.3504 1.021 1.021 1.028 1.021 1.028 119,046 1.0209 0.00%
2017-10-26 0 1.350 1.340 1.350 1.350 1.360 78,000 105,600 1.3538 1.021 1.013 1.021 1.021 1.028 103,174 1.0235 -1.46%
2017-10-25 0 1.370 1.360 1.370 1.340 1.380 774,000 1,044,860 1.3499 1.036 1.028 1.036 1.013 1.043 1,023,800 1.0206 2.24%
2017-10-24 0 1.340 1.330 1.340 1.330 1.340 214,000 286,680 1.3396 1.013 1.005 1.013 1.005 1.013 283,066 1.0128 0.75%
2017-10-23 0 1.330 1.330 1.340 1.330 1.340 402,000 537,980 1.3383 1.005 1.005 1.013 1.005 1.013 531,741 1.0117 0.00%
2017-10-20 0 1.330 1.310 1.330 1.310 1.330 74,000 97,960 1.3238 1.005 0.990 1.005 0.990 1.005 97,883 1.0008 1.53%
2017-10-19 0 1.310 1.330 1.340 1.310 1.320 206,000 271,840 1.3196 0.990 1.005 1.013 0.990 0.998 272,484 0.9976 -1.50%
2017-10-18 0 1.330 1.320 1.340 1.320 1.330 118,000 156,340 1.3249 1.005 0.998 1.013 0.998 1.005 156,083 1.0016 -0.75%
2017-10-17 0 1.340 1.340 1.360 1.290 1.340 262,000 345,920 1.3203 1.013 1.013 1.028 0.975 1.013 346,558 0.9982 -0.74%
2017-10-16 0 1.350 1.350 1.360 1.340 1.350 76,000 102,580 1.3497 1.021 1.021 1.028 1.013 1.021 100,528 1.0204 0.00%
2017-10-13 0 1.350 1.340 1.350 1.350 1.350 96,000 129,600 1.3500 1.021 1.013 1.021 1.021 1.021 126,983 1.0206 0.00%
2017-10-12 0 1.350 1.340 1.350 1.340 1.350 30,000 40,300 1.3433 1.021 1.013 1.021 1.013 1.021 39,682 1.0156 0.00%
2017-10-11 0 1.350 1.340 1.350 1.340 1.350 110,000 148,060 1.3460 1.021 1.013 1.021 1.013 1.021 145,501 1.0176 0.75%
2017-10-10 0 1.340 1.340 1.350 1.340 1.350 192,000 257,920 1.3433 1.013 1.013 1.021 1.013 1.021 253,966 1.0156 -0.74%
2017-10-09 0 1.350 1.340 1.350 1.340 1.350 48,000 64,480 1.3433 1.021 1.013 1.021 1.013 1.021 63,491 1.0156 0.00%
2017-10-06 0 1.350 1.350 1.360 1.350 1.360 110,000 149,060 1.3551 1.021 1.021 1.028 1.021 1.028 145,501 1.0245 -0.74%
2017-10-04 0 1.360 1.360 1.370 1.350 1.360 66,000 89,160 1.3509 1.028 1.028 1.036 1.021 1.028 87,301 1.0213 0.74%
2017-10-03 0 1.350 1.340 1.380 1.340 1.360 198,000 266,860 1.3478 1.021 1.013 1.043 1.013 1.028 261,902 1.0189 0.00%
2017-09-29 0 1.350 1.350 1.360 1.350 1.370 124,000 169,080 1.3635 1.021 1.021 1.028 1.021 1.036 164,020 1.0309 0.75%
2017-09-28 0 1.340 1.340 1.350 1.340 1.350 88,000 118,380 1.3452 1.013 1.013 1.021 1.013 1.021 116,401 1.0170 -0.74%
2017-09-27 0 1.350 1.340 1.350 1.350 1.360 86,000 116,300 1.3523 1.021 1.013 1.021 1.021 1.028 113,756 1.0224 -0.74%
2017-09-26 0 1.360 1.350 1.360 1.350 1.370 54,000 73,180 1.3552 1.028 1.021 1.028 1.021 1.036 71,428 1.0245 0.74%
2017-09-25 0 1.350 1.340 1.350 - - 0 0 - 1.021 1.013 1.021 - - 0 - -0.74%
2017-09-22 0 1.360 1.360 1.370 1.360 1.370 12,000 16,340 1.3617 1.028 1.028 1.036 1.028 1.036 15,873 1.0294 -1.45%
2017-09-21 0 1.380 1.370 1.380 1.350 1.390 54,000 73,420 1.3596 1.043 1.036 1.043 1.021 1.051 71,428 1.0279 1.47%
2017-09-20 0 1.360 1.360 1.370 1.360 1.360 62,000 84,320 1.3600 1.028 1.028 1.036 1.028 1.028 82,010 1.0282 -0.73%
2017-09-19 0 1.370 1.360 1.380 1.360 1.390 52,000 70,880 1.3631 1.036 1.028 1.043 1.028 1.051 68,782 1.0305 -1.44%
2017-09-18 0 1.390 1.360 1.390 1.340 1.400 302,000 414,940 1.3740 1.051 1.028 1.051 1.013 1.058 399,467 1.0387 3.73%
2017-09-15 0 1.340 1.340 1.350 1.330 1.340 92,000 123,180 1.3389 1.013 1.013 1.021 1.005 1.013 121,692 1.0122 -0.74%
2017-09-14 0 1.350 1.340 1.350 1.340 1.360 372,000 498,680 1.3405 1.021 1.013 1.021 1.013 1.028 492,059 1.0135 -0.74%
2017-09-13 0 1.360 1.340 1.360 1.340 1.370 14,000 18,860 1.3471 1.028 1.013 1.028 1.013 1.036 18,518 1.0184 0.74%
2017-09-12 0 1.350 1.340 1.350 1.350 1.360 24,000 32,520 1.3550 1.021 1.013 1.021 1.021 1.028 31,746 1.0244 0.00%
2017-09-11 0 1.350 1.350 1.360 1.340 1.350 44,000 59,320 1.3482 1.021 1.021 1.028 1.013 1.021 58,201 1.0192 0.75%
2017-09-08 0 1.340 1.340 1.360 1.340 1.360 428,000 578,000 1.3505 1.013 1.013 1.028 1.013 1.028 566,132 1.0210 -1.47%
2017-09-07 0 1.360 1.360 1.370 1.360 1.380 78,000 106,200 1.3615 1.028 1.028 1.036 1.028 1.043 103,174 1.0293 0.00%
2017-09-06 0 1.380 1.380 1.390 1.370 1.380 172,000 237,300 1.3797 1.028 1.028 1.036 1.021 1.028 230,857 1.0279 -0.72%
2017-09-05 0 1.390 1.370 1.390 1.380 1.390 32,000 44,180 1.3806 1.036 1.021 1.036 1.028 1.036 42,950 1.0286 0.00%
2017-09-04 0 1.390 1.380 1.390 1.380 1.390 104,000 143,620 1.3810 1.036 1.028 1.036 1.028 1.036 139,588 1.0289 0.72%
2017-09-01 0 1.380 1.370 1.380 1.370 1.380 76,000 104,520 1.3753 1.028 1.021 1.028 1.021 1.028 102,006 1.0246 0.00%
2017-08-31 0 1.380 1.370 1.380 1.370 1.380 186,000 255,960 1.3761 1.028 1.021 1.028 1.021 1.028 249,647 1.0253 0.00%
2017-08-30 0 1.380 1.370 1.380 1.370 1.380 184,000 252,560 1.3726 1.028 1.021 1.028 1.021 1.028 246,963 1.0227 0.00%
2017-08-29 0 1.380 1.370 1.380 1.370 1.400 192,000 266,400 1.3875 1.028 1.021 1.028 1.021 1.043 257,701 1.0338 -1.43%
2017-08-28 0 1.400 1.390 1.410 1.380 1.450 552,000 785,100 1.4223 1.043 1.036 1.051 1.028 1.080 740,889 1.0597 -0.71%
2017-08-25 0 1.410 1.410 1.420 1.390 1.420 276,000 387,680 1.4046 1.051 1.051 1.058 1.036 1.058 370,445 1.0465 1.44%
2017-08-24 0 1.390 1.380 1.390 1.370 1.390 64,000 88,720 1.3863 1.036 1.028 1.036 1.021 1.036 85,900 1.0328 0.00%
2017-08-22 0 1.390 1.380 1.390 1.370 1.390 104,000 143,780 1.3825 1.036 1.028 1.036 1.021 1.036 139,588 1.0300 0.72%
2017-08-21 0 1.380 1.370 1.380 1.360 1.400 152,000 209,880 1.3808 1.028 1.021 1.028 1.013 1.043 204,013 1.0288 0.00%
2017-08-18 0 1.380 1.370 1.400 1.380 1.400 122,000 170,160 1.3948 1.028 1.021 1.043 1.028 1.043 163,747 1.0392 -1.43%
2017-08-17 0 1.400 1.400 1.420 1.400 1.400 90,000 126,000 1.4000 1.043 1.043 1.058 1.043 1.043 120,797 1.0431 0.72%
2017-08-16 0 1.390 1.390 1.410 1.380 1.400 62,000 86,600 1.3968 1.036 1.036 1.051 1.028 1.043 83,216 1.0407 0.72%
2017-08-15 0 1.380 1.380 1.400 1.380 1.400 30,000 41,800 1.3933 1.028 1.028 1.043 1.028 1.043 40,266 1.0381 0.00%
2017-08-14 0 1.380 1.370 1.380 1.360 1.400 16,000 22,160 1.3850 1.028 1.021 1.028 1.013 1.043 21,475 1.0319 0.00%
2017-08-11 0 1.380 1.370 1.380 1.370 1.390 360,000 497,000 1.3806 1.028 1.021 1.028 1.021 1.036 483,189 1.0286 -1.43%
2017-08-10 0 1.400 1.400 1.430 1.380 1.400 458,000 636,600 1.3900 1.043 1.043 1.065 1.028 1.043 614,723 1.0356 -0.71%
2017-08-09 0 1.410 1.380 1.410 1.400 1.410 256,000 358,700 1.4012 1.051 1.028 1.051 1.043 1.051 343,601 1.0439 -0.70%
2017-08-08 0 1.420 1.410 1.420 1.420 1.420 52,000 73,840 1.4200 1.058 1.051 1.058 1.058 1.058 69,794 1.0580 -1.39%
2017-08-07 0 1.440 1.430 1.440 1.400 1.440 304,000 433,620 1.4264 1.073 1.065 1.073 1.043 1.073 408,026 1.0627 1.41%
2017-08-04 0 1.420 1.400 1.420 1.400 1.430 38,000 53,440 1.4063 1.058 1.043 1.058 1.043 1.065 51,003 1.0478 -0.70%
2017-08-03 0 1.430 1.400 1.430 1.400 1.430 72,000 101,220 1.4058 1.065 1.043 1.065 1.043 1.065 96,638 1.0474 1.42%
2017-08-02 0 1.410 1.410 1.430 1.400 1.430 36,000 51,080 1.4189 1.051 1.051 1.065 1.043 1.065 48,319 1.0571 0.00%
2017-08-01 0 1.410 1.410 1.430 1.400 1.450 420,000 596,720 1.4208 1.051 1.051 1.065 1.043 1.080 563,720 1.0585 -2.76%
2017-07-31 0 1.450 1.420 1.450 1.390 1.450 814,000 1,154,660 1.4185 1.080 1.058 1.080 1.036 1.080 1,092,543 1.0569 5.07%
2017-07-28 0 1.380 1.380 1.390 1.380 1.390 198,000 273,840 1.3830 1.028 1.028 1.036 1.028 1.036 265,754 1.0304 -0.72%
2017-07-27 0 1.390 1.390 1.400 1.380 1.390 436,000 602,980 1.3830 1.036 1.036 1.043 1.028 1.036 585,195 1.0304 0.00%
2017-07-26 0 1.390 1.380 1.400 1.380 1.390 72,000 99,860 1.3869 1.036 1.028 1.043 1.028 1.036 96,638 1.0333 0.00%
2017-07-25 0 1.390 1.390 1.400 1.380 1.390 56,000 77,740 1.3882 1.036 1.036 1.043 1.028 1.036 75,163 1.0343 0.00%
2017-07-24 0 1.390 1.380 1.400 1.390 1.400 376,000 524,040 1.3937 1.036 1.028 1.043 1.036 1.043 504,664 1.0384 -0.71%
2017-07-21 0 1.400 1.400 1.410 1.390 1.400 206,000 287,820 1.3972 1.043 1.043 1.051 1.036 1.043 276,491 1.0410 0.00%
2017-07-20 0 1.400 1.390 1.400 1.380 1.410 192,000 268,700 1.3995 1.043 1.036 1.043 1.028 1.051 257,701 1.0427 0.00%
2017-07-19 0 1.400 1.400 1.410 1.400 1.410 152,000 212,840 1.4003 1.043 1.043 1.051 1.043 1.051 204,013 1.0433 -0.71%
2017-07-18 0 1.410 1.400 1.410 1.380 1.410 178,000 248,440 1.3957 1.051 1.043 1.051 1.028 1.051 238,910 1.0399 0.71%
2017-07-17 0 1.400 1.400 1.410 1.380 1.400 196,000 273,680 1.3963 1.043 1.043 1.051 1.028 1.043 263,069 1.0403 -0.71%
2017-07-14 0 1.410 1.410 1.420 1.400 1.420 132,000 185,680 1.4067 1.051 1.051 1.058 1.043 1.058 177,169 1.0480 0.00%
2017-07-13 0 1.410 1.400 1.430 1.400 1.430 582,000 824,080 1.4159 1.051 1.043 1.065 1.043 1.065 781,155 1.0550 0.00%
2017-07-12 0 1.410 1.400 1.410 1.400 1.410 120,000 168,500 1.4042 1.051 1.043 1.051 1.043 1.051 161,063 1.0462 -0.70%
2017-07-11 0 1.420 1.400 1.420 1.400 1.420 287,500 405,660 1.4110 1.058 1.043 1.058 1.043 1.058 385,880 1.0513 0.00%
2017-07-10 0 1.420 1.400 1.420 1.400 1.420 370,000 521,060 1.4083 1.058 1.043 1.058 1.043 1.058 496,611 1.0492 0.71%
2017-07-07 0 1.410 1.410 1.420 1.400 1.420 278,000 390,940 1.4063 1.051 1.051 1.058 1.043 1.058 373,129 1.0477 -1.40%
2017-07-06 0 1.430 1.420 1.430 1.410 1.460 720,000 1,026,060 1.4251 1.065 1.058 1.065 1.051 1.088 966,377 1.0618 -1.38%
2017-07-05 0 1.450 1.450 1.460 1.450 1.480 674,000 985,260 1.4618 1.080 1.080 1.088 1.080 1.103 904,637 1.0891 -2.03%
2017-07-04 0 1.480 1.470 1.480 1.450 1.580 9,104,000 13,787,480 1.5144 1.103 1.095 1.103 1.080 1.177 12,219,305 1.1283 10.45%
2017-07-03 0 1.340 1.340 1.350 1.320 1.370 312,000 421,740 1.3517 0.998 0.998 1.006 0.983 1.021 418,764 1.0071 0.75%
2017-06-30 0 1.330 1.320 1.330 1.320 1.330 94,000 124,500 1.3245 0.991 0.983 0.991 0.983 0.991 126,166 0.9868 0.76%
2017-06-29 0 1.320 1.320 1.330 1.320 1.350 50,000 66,600 1.3320 0.983 0.983 0.991 0.983 1.006 67,110 0.9924 -2.22%
2017-06-28 0 1.350 1.330 1.350 1.330 1.350 86,000 114,680 1.3335 1.006 0.991 1.006 0.991 1.006 115,428 0.9935 0.00%
2017-06-27 0 1.350 1.340 1.370 1.340 1.360 68,000 91,760 1.3494 1.006 0.998 1.021 0.998 1.013 91,269 1.0054 -0.74%
2017-06-26 0 1.360 1.360 1.370 1.340 1.360 212,000 285,840 1.3483 1.013 1.013 1.021 0.998 1.013 284,544 1.0046 0.00%
2017-06-23 0 1.360 1.330 1.360 1.330 1.380 30,000 40,660 1.3553 1.013 0.991 1.013 0.991 1.028 40,266 1.0098 0.74%
2017-06-22 0 1.350 1.350 1.360 1.330 1.350 48,000 64,520 1.3442 1.006 1.006 1.013 0.991 1.006 64,425 1.0015 0.00%
2017-06-21 0 1.350 1.330 1.370 1.320 1.350 74,000 98,500 1.3311 1.006 0.991 1.021 0.983 1.006 99,322 0.9917 0.00%
2017-06-20 0 1.350 1.350 1.360 1.310 1.360 184,000 246,680 1.3407 1.006 1.006 1.013 0.976 1.013 246,963 0.9989 0.00%
2017-06-19 0 1.350 1.350 1.370 1.340 1.350 162,000 218,660 1.3498 1.006 1.006 1.021 0.998 1.006 217,435 1.0056 0.00%
2017-06-16 0 1.350 1.340 1.350 1.350 1.350 54,000 72,900 1.3500 1.006 0.998 1.006 1.006 1.006 72,478 1.0058 0.00%
2017-06-15 0 1.350 1.340 1.350 1.360 1.360 18,000 24,480 1.3600 1.006 0.998 1.006 1.013 1.013 24,159 1.0133 0.00%
2017-06-14 0 1.350 1.350 1.360 1.350 1.360 46,000 62,240 1.3530 1.006 1.006 1.013 1.006 1.013 61,741 1.0081 0.00%
2017-06-13 0 1.350 1.350 1.360 1.350 1.350 24,000 32,400 1.3500 1.006 1.006 1.013 1.006 1.006 32,213 1.0058 0.00%
2017-06-12 0 1.350 1.350 1.360 1.350 1.350 122,000 164,700 1.3500 1.006 1.006 1.013 1.006 1.006 163,747 1.0058 -0.74%
2017-06-09 0 1.360 1.350 1.360 1.350 1.360 50,000 67,900 1.3580 1.013 1.006 1.013 1.006 1.013 67,110 1.0118 0.00%
2017-06-08 0 1.360 1.350 1.360 1.360 1.360 16,000 21,760 1.3600 1.013 1.006 1.013 1.013 1.013 21,475 1.0133 0.00%
2017-06-07 0 1.360 1.350 1.360 1.350 1.360 14,000 18,940 1.3529 1.013 1.006 1.013 1.006 1.013 18,791 1.0079 0.74%
2017-06-06 0 1.350 1.340 1.350 1.340 1.360 56,000 75,660 1.3511 1.006 0.998 1.006 0.998 1.013 75,163 1.0066 0.00%
2017-06-05 0 1.350 1.340 1.350 - - 2,000 2,680 1.3400 1.006 0.998 1.006 - - 2,684 0.9984 0.00%
2017-06-02 0 1.350 1.340 1.360 - - 0 0 - 1.006 0.998 1.013 - - 0 - 0.00%
2017-06-01 0 1.350 1.340 1.350 1.350 1.350 18,000 24,300 1.3500 1.006 0.998 1.006 1.006 1.006 24,159 1.0058 1.50%
2017-05-31 0 1.350 1.350 1.360 1.350 1.360 64,000 86,540 1.3522 0.991 0.991 0.998 0.991 0.998 87,192 0.9925 -0.74%
2017-05-29 0 1.360 1.360 1.370 1.350 1.360 154,000 208,900 1.3565 0.998 0.998 1.006 0.991 0.998 209,806 0.9957 0.74%
2017-05-26 0 1.350 1.350 1.360 1.350 1.360 76,000 102,660 1.3508 0.991 0.991 0.998 0.991 0.998 103,540 0.9915 -0.74%
2017-05-25 0 1.360 1.340 1.360 - - 0 0 - 0.998 0.984 0.998 - - 0 - 0.00%
2017-05-24 0 1.360 1.360 1.370 1.350 1.360 58,000 78,720 1.3572 0.998 0.998 1.006 0.991 0.998 79,018 0.9962 0.00%
2017-05-23 0 1.360 1.350 1.360 1.350 1.360 140,000 189,300 1.3521 0.998 0.991 0.998 0.991 0.998 190,732 0.9925 0.00%
2017-05-22 0 1.360 1.350 1.360 1.350 1.370 94,000 127,620 1.3577 0.998 0.991 0.998 0.991 1.006 128,063 0.9965 0.00%
2017-05-19 0 1.360 1.340 1.360 1.340 1.360 334,000 450,980 1.3502 0.998 0.984 0.998 0.984 0.998 455,033 0.9911 0.74%
2017-05-18 0 1.350 1.350 1.360 1.350 1.360 142,000 192,320 1.3544 0.991 0.991 0.998 0.991 0.998 193,457 0.9941 0.00%
2017-05-17 0 1.350 1.350 1.360 1.350 1.360 250,000 338,140 1.3526 0.991 0.991 0.998 0.991 0.998 340,594 0.9928 -0.74%
2017-05-16 0 1.360 1.350 1.360 1.350 1.370 26,000 35,280 1.3569 0.998 0.991 0.998 0.991 1.006 35,422 0.9960 0.00%
2017-05-15 0 1.360 1.350 1.370 1.360 1.370 70,000 95,540 1.3649 0.998 0.991 1.006 0.998 1.006 95,366 1.0018 -0.73%
2017-05-12 0 1.370 1.360 1.380 1.370 1.380 54,000 74,140 1.3730 1.006 0.998 1.013 1.006 1.013 73,568 1.0078 0.00%
2017-05-11 0 1.370 1.360 1.370 1.360 1.370 132,000 179,660 1.3611 1.006 0.998 1.006 0.998 1.006 179,833 0.9990 -0.72%
2017-05-10 0 1.380 1.360 1.380 1.360 1.380 106,000 145,300 1.3708 1.013 0.998 1.013 0.998 1.013 144,412 1.0062 1.47%
2017-05-09 0 1.360 1.360 1.370 1.350 1.380 196,000 267,160 1.3631 0.998 0.998 1.006 0.991 1.013 267,025 1.0005 -0.73%
2017-05-08 0 1.370 1.370 1.380 1.370 1.370 84,000 115,080 1.3700 1.006 1.006 1.013 1.006 1.006 114,439 1.0056 -0.72%
2017-05-05 0 1.380 1.370 1.390 1.370 1.390 314,000 433,560 1.3808 1.013 1.006 1.020 1.006 1.020 427,785 1.0135 0.00%
2017-05-04 0 1.380 1.380 1.390 1.380 1.400 100,000 138,120 1.3812 1.013 1.013 1.020 1.013 1.028 136,237 1.0138 0.73%
2017-05-02 0 1.370 1.370 1.390 1.370 1.390 78,000 107,360 1.3764 1.006 1.006 1.020 1.006 1.020 106,265 1.0103 0.00%
2017-04-28 0 1.370 1.370 1.380 1.370 1.370 26,000 35,620 1.3700 1.006 1.006 1.013 1.006 1.006 35,422 1.0056 0.00%
2017-04-27 0 1.370 1.370 1.390 1.370 1.400 132,000 181,440 1.3745 1.006 1.006 1.020 1.006 1.028 179,833 1.0089 0.00%
2017-04-26 0 1.370 1.360 1.370 1.370 1.390 192,000 263,920 1.3746 1.006 0.998 1.006 1.006 1.020 261,576 1.0090 0.00%
2017-04-25 0 1.370 1.370 1.380 1.360 1.380 34,000 46,660 1.3724 1.006 1.006 1.013 0.998 1.013 46,321 1.0073 0.74%
2017-04-24 0 1.360 1.360 1.380 1.360 1.380 352,000 482,240 1.3700 0.998 0.998 1.013 0.998 1.013 479,556 1.0056 0.00%
2017-04-21 0 1.360 1.360 1.390 1.360 1.370 246,000 336,900 1.3695 0.998 0.998 1.020 0.998 1.006 335,144 1.0052 -1.45%
2017-04-20 0 1.380 1.370 1.380 1.380 1.380 14,000 19,320 1.3800 1.013 1.006 1.013 1.013 1.013 19,073 1.0129 -0.72%
2017-04-19 0 1.390 1.380 1.400 1.360 1.390 332,000 454,400 1.3687 1.020 1.013 1.028 0.998 1.020 452,308 1.0046 0.72%
2017-04-18 0 1.380 1.380 1.390 1.380 1.390 102,000 140,860 1.3810 1.013 1.013 1.020 1.013 1.020 138,962 1.0137 -0.72%
2017-04-13 0 1.390 1.380 1.390 1.380 1.390 94,000 130,460 1.3879 1.020 1.013 1.020 1.013 1.020 128,063 1.0187 0.00%
2017-04-12 0 1.390 1.390 1.400 1.380 1.400 350,000 486,180 1.3891 1.020 1.020 1.028 1.013 1.028 476,831 1.0196 -1.42%
2017-04-11 0 1.410 1.400 1.410 1.400 1.420 186,000 262,760 1.4127 1.035 1.028 1.035 1.028 1.042 253,402 1.0369 0.71%
2017-04-10 0 1.400 1.400 1.420 1.400 1.410 74,000 104,200 1.4081 1.028 1.028 1.042 1.028 1.035 100,816 1.0336 -0.71%
2017-04-07 0 1.410 1.400 1.410 1.400 1.410 160,000 225,040 1.4065 1.035 1.028 1.035 1.028 1.035 217,980 1.0324 -0.70%
2017-04-06 0 1.420 1.410 1.430 1.420 1.420 74,000 105,080 1.4200 1.042 1.035 1.050 1.042 1.042 100,816 1.0423 0.00%
2017-04-05 0 1.420 1.420 1.430 1.410 1.430 60,000 84,980 1.4163 1.042 1.042 1.050 1.035 1.050 81,742 1.0396 -0.70%
2017-04-03 0 1.430 1.420 1.430 1.410 1.430 58,000 82,400 1.4207 1.050 1.042 1.050 1.035 1.050 79,018 1.0428 -0.69%
2017-03-31 0 1.440 1.430 1.440 1.420 1.440 124,000 176,860 1.4263 1.057 1.050 1.057 1.042 1.057 168,934 1.0469 1.41%
2017-03-30 0 1.420 1.420 1.430 1.420 1.430 88,000 125,760 1.4291 1.042 1.042 1.050 1.042 1.050 119,889 1.0490 -0.70%
2017-03-29 0 1.430 1.420 1.430 1.420 1.430 106,000 151,180 1.4262 1.050 1.042 1.050 1.042 1.050 144,412 1.0469 0.70%
2017-03-28 0 1.420 1.410 1.420 1.390 1.430 516,000 731,360 1.4174 1.042 1.035 1.042 1.020 1.050 702,985 1.0404 0.00%
2017-03-27 0 1.420 1.400 1.430 1.380 1.460 1,114,000 1,579,580 1.4179 1.042 1.028 1.050 1.013 1.072 1,517,685 1.0408 -1.39%
2017-03-24 0 1.440 1.430 1.440 1.400 1.490 3,192,000 4,555,160 1.4271 1.057 1.050 1.057 1.028 1.094 4,348,698 1.0475 -4.64%
2017-03-23 0 1.510 1.510 1.520 1.500 1.510 232,000 349,580 1.5068 1.108 1.108 1.116 1.101 1.108 316,071 1.1060 0.00%
2017-03-22 0 1.510 1.510 1.520 1.500 1.520 214,000 322,700 1.5079 1.108 1.108 1.116 1.101 1.116 291,548 1.1069 0.67%
2017-03-21 0 1.500 1.500 1.510 1.500 1.530 242,000 366,080 1.5127 1.101 1.101 1.108 1.101 1.123 329,695 1.1104 -0.66%
2017-03-20 0 1.510 1.510 1.530 1.500 1.530 582,000 879,760 1.5116 1.108 1.108 1.123 1.101 1.123 792,902 1.1095 1.34%
2017-03-17 0 1.490 1.490 1.500 1.490 1.490 272,000 405,280 1.4900 1.094 1.094 1.101 1.094 1.094 370,566 1.0937 -0.67%
2017-03-16 0 1.500 1.490 1.500 1.480 1.500 170,000 254,420 1.4966 1.101 1.094 1.101 1.086 1.101 231,604 1.0985 0.00%
2017-03-15 0 1.500 1.490 1.510 1.470 1.500 428,000 638,980 1.4929 1.101 1.094 1.108 1.079 1.101 583,096 1.0958 2.04%
2017-03-14 0 1.470 1.460 1.470 1.460 1.470 220,000 322,320 1.4651 1.079 1.072 1.079 1.072 1.079 299,722 1.0754 -0.68%
2017-03-13 0 1.480 1.470 1.490 1.480 1.490 42,000 62,340 1.4843 1.086 1.079 1.094 1.086 1.094 57,220 1.0895 -0.67%
2017-03-10 0 1.490 1.480 1.490 1.460 1.490 194,000 286,520 1.4769 1.094 1.086 1.094 1.072 1.094 264,301 1.0841 0.00%
2017-03-09 0 1.490 1.460 1.490 1.450 1.490 66,000 97,540 1.4779 1.094 1.072 1.094 1.064 1.094 89,917 1.0848 0.00%
2017-03-08 0 1.490 1.480 1.490 1.450 1.500 344,000 504,060 1.4653 1.094 1.086 1.094 1.064 1.101 468,657 1.0755 -0.67%
2017-03-07 0 1.500 1.500 1.510 1.480 1.500 166,000 247,400 1.4904 1.101 1.101 1.108 1.086 1.101 226,154 1.0939 0.00%
2017-03-06 0 1.500 1.500 1.510 1.490 1.500 44,000 65,920 1.4982 1.101 1.101 1.108 1.094 1.101 59,944 1.0997 0.00%
2017-03-03 0 1.500 1.490 1.500 1.450 1.520 1,364,000 2,033,340 1.4907 1.101 1.094 1.101 1.064 1.116 1,858,278 1.0942 -1.96%
2017-03-02 0 1.530 1.520 1.530 1.530 1.540 212,000 324,440 1.5304 1.123 1.116 1.123 1.123 1.130 288,823 1.1233 0.00%
2017-03-01 0 1.530 1.520 1.540 1.520 1.540 58,000 88,700 1.5293 1.123 1.116 1.130 1.116 1.130 79,018 1.1225 0.00%
2017-02-28 0 1.530 1.530 1.540 1.520 1.530 102,000 155,240 1.5220 1.123 1.123 1.130 1.116 1.123 138,962 1.1171 0.00%
2017-02-27 0 1.530 1.530 1.540 1.530 1.540 64,000 98,040 1.5319 1.123 1.123 1.130 1.123 1.130 87,192 1.1244 0.00%
2017-02-24 0 1.530 1.530 1.540 1.530 1.530 254,000 388,620 1.5300 1.123 1.123 1.130 1.123 1.123 346,043 1.1230 0.00%
2017-02-23 0 1.530 1.530 1.540 1.530 1.540 80,000 122,800 1.5350 1.123 1.123 1.130 1.123 1.130 108,990 1.1267 0.00%
2017-02-22 0 1.530 1.530 1.550 1.530 1.560 426,000 660,300 1.5500 1.123 1.123 1.138 1.123 1.145 580,371 1.1377 -0.65%
2017-02-21 0 1.540 1.540 1.550 1.520 1.550 74,000 113,560 1.5346 1.130 1.130 1.138 1.116 1.138 100,816 1.1264 -0.65%
2017-02-20 0 1.550 1.530 1.550 1.540 1.550 58,000 89,700 1.5466 1.138 1.123 1.138 1.130 1.138 79,018 1.1352 0.65%
2017-02-17 0 1.540 1.530 1.550 1.540 1.550 216,000 333,820 1.5455 1.130 1.123 1.138 1.130 1.138 294,273 1.1344 -0.65%
2017-02-16 0 1.550 1.550 1.560 1.550 1.560 98,000 152,620 1.5573 1.138 1.138 1.145 1.138 1.145 133,513 1.1431 -0.64%
2017-02-15 0 1.560 1.560 1.570 1.550 1.560 216,000 336,380 1.5573 1.145 1.145 1.152 1.138 1.145 294,273 1.1431 -0.64%
2017-02-14 0 1.570 1.550 1.570 1.540 1.570 62,000 96,820 1.5616 1.152 1.138 1.152 1.130 1.152 84,467 1.1462 -0.63%
2017-02-13 0 1.580 1.570 1.580 1.560 1.580 76,000 119,080 1.5668 1.160 1.152 1.160 1.145 1.160 103,540 1.1501 0.64%
2017-02-10 0 1.570 1.570 1.580 1.560 1.570 316,000 495,160 1.5670 1.152 1.152 1.160 1.145 1.152 430,510 1.1502 1.29%
2017-02-09 0 1.550 1.540 1.550 1.530 1.560 370,000 569,080 1.5381 1.138 1.130 1.138 1.123 1.145 504,078 1.1290 0.65%
2017-02-08 0 1.540 1.540 1.550 1.530 1.560 332,000 512,100 1.5425 1.130 1.130 1.138 1.123 1.145 452,308 1.1322 -1.28%
2017-02-07 0 1.560 1.550 1.570 1.550 1.590 174,000 271,960 1.5630 1.145 1.138 1.152 1.138 1.167 237,053 1.1473 0.00%
2017-02-06 0 1.560 1.550 1.560 1.550 1.570 140,000 218,360 1.5597 1.145 1.138 1.145 1.138 1.152 190,732 1.1449 -0.64%
2017-02-03 0 1.570 1.560 1.570 1.550 1.580 186,000 290,320 1.5609 1.152 1.145 1.152 1.138 1.160 253,402 1.1457 -0.63%
2017-02-02 0 1.580 1.570 1.580 1.540 1.580 228,000 356,440 1.5633 1.160 1.152 1.160 1.130 1.160 310,621 1.1475 2.60%
2017-02-01 0 1.540 1.540 1.560 1.540 1.560 138,000 213,600 1.5478 1.130 1.130 1.145 1.130 1.145 188,008 1.1361 0.00%
2017-01-27 0 1.540 1.540 1.550 1.520 1.540 58,000 88,980 1.5341 1.130 1.130 1.138 1.116 1.130 79,018 1.1261 1.32%
2017-01-26 0 1.520 1.520 1.540 1.520 1.530 80,000 122,180 1.5273 1.116 1.116 1.130 1.116 1.123 108,990 1.1210 -0.65%
2017-01-25 0 1.530 1.520 1.530 1.510 1.540 196,000 298,720 1.5241 1.123 1.116 1.123 1.108 1.130 267,025 1.1187 -0.65%
2017-01-24 0 1.540 1.530 1.540 1.530 1.570 230,000 354,120 1.5397 1.130 1.123 1.130 1.123 1.152 313,346 1.1301 -1.28%
2017-01-23 0 1.560 1.540 1.560 1.540 1.560 140,000 216,940 1.5496 1.145 1.130 1.145 1.130 1.145 190,732 1.1374 1.30%
2017-01-20 0 1.540 1.540 1.560 1.530 1.560 348,000 537,120 1.5434 1.130 1.130 1.145 1.123 1.145 474,106 1.1329 -0.65%
2017-01-19 0 1.550 1.550 1.560 1.530 1.550 278,000 428,240 1.5404 1.138 1.138 1.145 1.123 1.138 378,740 1.1307 -0.64%
2017-01-18 0 1.560 1.550 1.560 1.530 1.560 90,000 139,520 1.5502 1.145 1.138 1.145 1.123 1.145 122,614 1.1379 1.30%
2017-01-17 0 1.540 1.540 1.560 1.530 1.560 360,000 556,180 1.5449 1.130 1.130 1.145 1.123 1.145 490,455 1.1340 -1.28%
2017-01-16 0 1.560 1.550 1.560 1.550 1.570 58,000 90,460 1.5597 1.145 1.138 1.145 1.138 1.152 79,018 1.1448 -0.64%
2017-01-13 0 1.570 1.570 1.580 1.560 1.580 92,000 144,640 1.5722 1.152 1.152 1.160 1.145 1.160 125,338 1.1540 0.00%
2017-01-12 0 1.570 1.570 1.590 1.570 1.590 174,000 274,540 1.5778 1.152 1.152 1.167 1.152 1.167 237,053 1.1581 -1.87%
2017-01-11 0 1.600 1.600 1.610 1.580 1.630 352,000 562,720 1.5986 1.174 1.174 1.182 1.160 1.196 479,556 1.1734 1.91%
2017-01-10 0 1.570 1.570 1.590 1.570 1.590 138,000 218,000 1.5797 1.152 1.152 1.167 1.152 1.167 188,008 1.1595 -0.63%
2017-01-09 0 1.580 1.590 1.600 1.580 1.600 206,000 326,980 1.5873 1.160 1.167 1.174 1.160 1.174 280,649 1.1651 -0.63%
2017-01-06 0 1.590 1.580 1.590 1.580 1.590 268,000 424,700 1.5847 1.167 1.160 1.167 1.160 1.167 365,116 1.1632 -0.62%
2017-01-05 0 1.600 1.590 1.600 1.600 1.620 102,000 163,780 1.6057 1.174 1.167 1.174 1.174 1.189 138,962 1.1786 0.00%
2017-01-04 0 1.600 1.590 1.600 1.600 1.620 152,000 244,640 1.6095 1.174 1.167 1.174 1.174 1.189 207,081 1.1814 1.27%
2017-01-03 0 1.580 1.560 1.590 1.560 1.620 126,000 201,400 1.5984 1.160 1.145 1.167 1.145 1.189 171,659 1.1733 1.28%
2016-12-30 0 1.560 1.560 1.570 1.540 1.580 172,000 267,660 1.5562 1.145 1.145 1.152 1.130 1.160 234,328 1.1422 0.65%
2016-12-29 0 1.550 1.550 1.560 1.540 1.600 952,000 1,493,720 1.5690 1.138 1.138 1.145 1.130 1.174 1,296,980 1.1517 -4.32%
2016-12-28 0 1.620 1.620 1.650 1.610 1.650 196,000 321,300 1.6393 1.189 1.189 1.211 1.182 1.211 267,025 1.2033 -0.61%
2016-12-23 0 1.630 1.620 1.630 1.610 1.630 60,000 97,760 1.6293 1.196 1.189 1.196 1.182 1.196 81,742 1.1960 0.00%
2016-12-22 0 1.630 1.610 1.630 1.630 1.640 136,000 222,660 1.6372 1.196 1.182 1.196 1.196 1.204 185,283 1.2017 -1.21%
2016-12-21 0 1.650 1.630 1.650 1.630 1.660 146,000 239,640 1.6414 1.211 1.196 1.211 1.196 1.218 198,907 1.2048 0.61%
2016-12-20 0 1.640 1.630 1.640 1.620 1.640 192,000 312,540 1.6278 1.204 1.196 1.204 1.189 1.204 261,576 1.1948 0.61%
2016-12-19 0 1.630 1.620 1.630 1.610 1.670 510,000 832,940 1.6332 1.196 1.189 1.196 1.182 1.226 694,811 1.1988 -2.98%
2016-12-16 0 1.680 1.670 1.680 1.670 1.680 766,000 1,284,260 1.6766 1.233 1.226 1.233 1.226 1.233 1,043,579 1.2306 0.60%
2016-12-15 0 1.670 1.660 1.670 1.650 1.720 1,190,000 1,999,820 1.6805 1.226 1.218 1.226 1.211 1.263 1,621,225 1.2335 0.60%
2016-12-14 0 1.660 1.630 1.660 1.620 1.660 141,980 232,648 1.6386 1.218 1.196 1.218 1.189 1.218 193,430 1.2028 1.84%
2016-12-13 0 1.630 1.620 1.630 1.600 1.660 324,000 528,400 1.6309 1.196 1.189 1.196 1.174 1.218 441,409 1.1971 -1.81%
2016-12-12 0 1.660 1.660 1.670 1.660 1.720 1,180,000 1,996,120 1.6916 1.218 1.218 1.226 1.218 1.263 1,607,601 1.2417 0.61%
2016-12-09 0 1.650 1.630 1.650 1.630 1.650 232,000 378,860 1.6330 1.211 1.196 1.211 1.196 1.211 316,071 1.1987 0.61%
2016-12-08 0 1.640 1.630 1.640 1.630 1.650 104,000 170,200 1.6365 1.204 1.196 1.204 1.196 1.211 141,687 1.2012 -0.61%
2016-12-07 0 1.650 1.640 1.650 1.630 1.660 360,000 593,600 1.6489 1.211 1.204 1.211 1.196 1.218 490,455 1.2103 0.61%
2016-12-06 0 1.640 1.630 1.640 1.620 1.650 356,000 582,100 1.6351 1.204 1.196 1.204 1.189 1.211 485,005 1.2002 0.00%
2016-12-05 0 1.640 1.630 1.650 1.600 1.670 1,038,000 1,701,800 1.6395 1.204 1.196 1.211 1.174 1.226 1,414,144 1.2034 -1.80%
2016-12-02 0 1.670 1.660 1.670 1.660 1.700 876,000 1,458,460 1.6649 1.226 1.218 1.226 1.218 1.248 1,193,440 1.2221 -1.76%
2016-12-01 0 1.700 1.700 1.710 1.700 1.760 2,374,000 4,101,360 1.7276 1.248 1.248 1.255 1.248 1.292 3,234,276 1.2681 1.19%
2016-11-30 0 1.680 1.660 1.680 1.650 1.690 452,000 751,320 1.6622 1.233 1.218 1.233 1.211 1.240 615,793 1.2201 1.82%
2016-11-29 0 1.650 1.650 1.660 1.650 1.720 1,978,000 3,302,420 1.6696 1.211 1.211 1.218 1.211 1.263 2,694,776 1.2255 -4.62%
2016-11-28 0 1.730 1.720 1.730 1.700 1.820 2,358,000 4,093,400 1.7360 1.270 1.263 1.270 1.248 1.336 3,212,478 1.2742 -2.81%
2016-11-25 0 1.780 1.770 1.780 1.710 1.810 6,796,000 12,117,760 1.7831 1.307 1.299 1.307 1.255 1.329 9,258,694 1.3088 4.71%
2016-11-24 0 1.700 1.700 1.720 1.550 1.740 6,636,000 11,029,420 1.6621 1.248 1.248 1.263 1.138 1.277 9,040,714 1.2200 9.68%
2016-11-23 0 1.550 1.520 1.560 1.520 1.580 580,000 903,820 1.5583 1.138 1.116 1.145 1.116 1.160 790,177 1.1438 -1.90%
2016-11-22 0 1.580 1.570 1.580 1.570 1.600 392,000 618,980 1.5790 1.160 1.152 1.160 1.152 1.174 534,051 1.1590 0.00%
2016-11-21 0 1.580 1.570 1.580 1.540 1.610 1,810,000 2,848,100 1.5735 1.160 1.152 1.160 1.130 1.182 2,465,897 1.1550 3.27%
2016-11-18 0 1.530 1.530 1.540 1.500 1.540 890,000 1,361,120 1.5293 1.123 1.123 1.130 1.101 1.130 1,212,513 1.1226 2.68%
2016-11-17 0 1.490 1.480 1.500 1.470 1.490 130,000 192,300 1.4792 1.094 1.086 1.101 1.079 1.094 177,109 1.0858 1.36%
2016-11-16 0 1.470 1.470 1.500 1.470 1.550 658,000 1,004,120 1.5260 1.079 1.079 1.101 1.079 1.138 896,442 1.1201 -3.29%
2016-11-15 0 1.520 1.490 1.520 1.490 1.520 118,000 176,780 1.4981 1.116 1.094 1.116 1.094 1.116 160,760 1.0997 2.01%
2016-11-14 0 1.490 1.490 1.510 1.490 1.520 228,000 343,000 1.5044 1.094 1.094 1.108 1.094 1.116 310,621 1.1042 0.68%
2016-11-11 0 1.480 1.480 1.490 1.480 1.500 176,000 261,320 1.4848 1.086 1.086 1.094 1.086 1.101 239,778 1.0898 -1.33%
2016-11-10 0 1.500 1.500 1.510 1.470 1.560 660,000 1,002,040 1.5182 1.101 1.101 1.108 1.079 1.145 899,167 1.1144 2.74%
2016-11-09 0 1.460 1.450 1.460 1.410 1.510 1,094,000 1,603,900 1.4661 1.072 1.064 1.072 1.035 1.108 1,490,437 1.0761 -5.19%
2016-11-08 0 1.540 1.530 1.550 1.390 1.590 2,106,000 3,142,220 1.4920 1.130 1.123 1.138 1.020 1.167 2,869,160 1.0952 12.41%
2016-11-07 0 1.370 1.370 1.380 1.370 1.400 158,000 218,120 1.3805 1.006 1.006 1.013 1.006 1.028 215,255 1.0133 -0.72%
2016-11-04 0 1.380 1.380 1.400 1.370 1.400 132,000 182,760 1.3845 1.013 1.013 1.028 1.006 1.028 179,833 1.0163 0.00%
2016-11-03 0 1.380 1.370 1.400 1.380 1.390 82,000 113,220 1.3807 1.013 1.006 1.028 1.013 1.020 111,715 1.0135 -1.43%
2016-11-02 0 1.400 1.400 1.410 1.380 1.400 98,000 135,280 1.3804 1.028 1.028 1.035 1.013 1.028 133,513 1.0132 0.00%
2016-11-01 0 1.400 1.390 1.400 1.390 1.400 130,000 181,800 1.3985 1.028 1.020 1.028 1.020 1.028 177,109 1.0265 0.72%
2016-10-31 0 1.390 1.380 1.400 1.340 1.390 132,000 181,320 1.3736 1.020 1.013 1.028 0.984 1.020 179,833 1.0083 -0.71%
2016-10-28 0 1.400 1.390 1.410 1.400 1.420 36,000 50,620 1.4061 1.028 1.020 1.035 1.028 1.042 49,045 1.0321 0.72%
2016-10-27 0 1.390 1.390 1.410 1.370 1.370 2,000 2,740 1.3700 1.020 1.020 1.035 1.006 1.006 2,725 1.0056 -1.42%
2016-10-26 0 1.410 1.390 1.420 1.380 1.410 52,000 72,740 1.3988 1.035 1.020 1.042 1.013 1.035 70,843 1.0268 0.71%
2016-10-25 0 1.400 1.400 1.430 1.370 1.410 78,000 109,360 1.4021 1.028 1.028 1.050 1.006 1.035 106,265 1.0291 -0.71%
2016-10-24 0 1.410 1.400 1.420 1.380 1.420 100,000 140,120 1.4012 1.035 1.028 1.042 1.013 1.042 136,237 1.0285 0.00%
2016-10-20 0 1.410 1.410 1.420 1.390 1.420 176,000 246,920 1.4030 1.035 1.035 1.042 1.020 1.042 239,778 1.0298 0.71%
2016-10-19 0 1.400 1.390 1.400 1.370 1.410 54,000 75,820 1.4041 1.028 1.020 1.028 1.006 1.035 73,568 1.0306 0.72%
2016-10-18 0 1.390 1.390 1.410 1.380 1.410 324,000 452,640 1.3970 1.020 1.020 1.035 1.013 1.035 441,409 1.0254 0.00%
2016-10-17 0 1.390 1.370 1.390 1.370 1.390 16,000 22,100 1.3813 1.020 1.006 1.020 1.006 1.020 21,798 1.0139 0.72%
2016-10-14 0 1.380 1.370 1.390 1.330 1.380 172,000 237,140 1.3787 1.013 1.006 1.020 0.976 1.013 234,328 1.0120 0.00%
2016-10-13 0 1.380 1.380 1.400 1.370 1.390 114,000 157,340 1.3802 1.013 1.013 1.028 1.006 1.020 155,311 1.0131 0.00%
2016-10-12 0 1.380 1.390 1.400 1.380 1.400 114,000 158,780 1.3928 1.013 1.020 1.028 1.013 1.028 155,311 1.0223 -0.72%
2016-10-11 0 1.390 1.390 1.410 1.390 1.400 198,000 276,300 1.3955 1.020 1.020 1.035 1.020 1.028 269,750 1.0243 -0.71%
2016-10-07 0 1.400 1.400 1.410 1.390 1.410 68,000 95,380 1.4026 1.028 1.028 1.035 1.020 1.035 92,641 1.0296 0.00%
2016-10-06 0 1.400 1.400 1.420 1.380 1.430 776,000 1,093,140 1.4087 1.028 1.028 1.042 1.013 1.050 1,057,202 1.0340 -1.41%
2016-10-05 0 1.420 1.410 1.420 1.410 1.420 78,000 110,300 1.4141 1.042 1.035 1.042 1.035 1.042 106,265 1.0380 0.71%
2016-10-04 0 1.410 1.410 1.430 1.370 1.430 366,000 514,220 1.4050 1.035 1.035 1.050 1.006 1.050 498,629 1.0313 0.71%
2016-10-03 0 1.400 1.400 1.410 1.390 1.430 618,000 867,100 1.4031 1.028 1.028 1.035 1.020 1.050 841,947 1.0299 -2.78%
2016-09-30 0 1.440 1.430 1.450 1.410 1.440 114,000 163,380 1.4332 1.057 1.050 1.064 1.035 1.057 155,311 1.0520 0.00%
2016-09-29 0 1.440 1.440 1.450 1.420 1.470 838,000 1,208,520 1.4421 1.057 1.057 1.064 1.042 1.079 1,141,669 1.0586 -2.04%
2016-09-28 0 1.470 1.470 1.480 1.460 1.470 36,000 52,780 1.4661 1.079 1.079 1.086 1.072 1.079 49,045 1.0761 0.00%
2016-09-27 0 1.470 1.460 1.480 1.460 1.480 121,000 177,630 1.4680 1.079 1.072 1.086 1.072 1.086 164,847 1.0775 0.00%
2016-09-26 0 1.470 1.470 1.480 1.460 1.480 150,000 220,440 1.4696 1.079 1.079 1.086 1.072 1.086 204,356 1.0787 -1.34%
2016-09-23 0 1.490 1.480 1.490 1.480 1.520 203,500 303,990 1.4938 1.094 1.086 1.094 1.086 1.116 277,243 1.0965 0.68%
2016-09-22 0 1.480 1.480 1.500 1.480 1.490 148,000 219,620 1.4839 1.086 1.086 1.101 1.086 1.094 201,631 1.0892 -1.33%
2016-09-21 0 1.500 1.500 1.510 1.480 1.510 104,000 155,600 1.4962 1.101 1.101 1.108 1.086 1.108 141,687 1.0982 0.67%
2016-09-20 0 1.490 1.490 1.500 1.490 1.500 76,000 113,820 1.4976 1.094 1.094 1.101 1.094 1.101 103,540 1.0993 0.00%
2016-09-19 0 1.490 1.480 1.490 1.490 1.490 76,000 113,240 1.4900 1.094 1.086 1.094 1.094 1.094 103,540 1.0937 0.00%
2016-09-15 0 1.490 1.490 1.500 1.470 1.500 78,000 116,340 1.4915 1.094 1.094 1.101 1.079 1.101 106,265 1.0948 0.00%
2016-09-14 0 1.490 1.490 1.500 1.490 1.500 244,000 364,240 1.4928 1.094 1.094 1.101 1.094 1.101 332,419 1.0957 0.00%
2016-09-13 0 1.490 1.490 1.500 1.480 1.500 68,000 101,240 1.4888 1.094 1.094 1.101 1.086 1.101 92,641 1.0928 0.00%
2016-09-12 0 1.490 1.490 1.500 1.480 1.500 198,000 294,480 1.4873 1.094 1.094 1.101 1.086 1.101 269,750 1.0917 -1.32%
2016-09-09 0 1.510 1.500 1.510 1.480 1.530 240,000 359,920 1.4997 1.108 1.101 1.108 1.086 1.123 326,970 1.1008 0.00%
2016-09-08 0 1.510 1.500 1.530 1.500 1.530 352,000 533,560 1.5158 1.108 1.101 1.123 1.101 1.123 479,556 1.1126 -0.66%
2016-09-07 0 1.520 1.510 1.520 1.510 1.520 148,000 224,120 1.5143 1.116 1.108 1.116 1.108 1.116 201,631 1.1115 0.66%
2016-09-06 0 1.510 1.510 1.530 1.470 1.520 384,000 580,280 1.5111 1.108 1.108 1.123 1.079 1.116 523,152 1.1092 2.72%
2016-09-05 0 1.470 1.470 1.480 1.470 1.490 230,000 340,060 1.4785 1.079 1.079 1.086 1.079 1.094 313,346 1.0853 -1.34%
2016-09-02 0 1.490 1.490 1.500 1.470 1.490 232,000 342,560 1.4766 1.094 1.094 1.101 1.079 1.094 316,071 1.0838 0.00%
2016-09-01 0 1.490 1.490 1.500 1.490 1.500 116,000 173,560 1.4962 1.094 1.094 1.101 1.094 1.101 158,035 1.0982 0.68%
2016-08-31 0 1.480 1.480 1.500 1.480 1.500 658,000 977,540 1.4856 1.086 1.086 1.101 1.086 1.101 896,442 1.0905 -1.33%
2016-08-30 0 1.500 1.500 1.510 1.480 1.550 2,014,000 3,044,940 1.5119 1.101 1.101 1.108 1.086 1.138 2,743,821 1.1097 -5.06%
2016-08-29 0 1.580 1.560 1.580 1.560 1.580 138,000 216,680 1.5701 1.160 1.145 1.160 1.145 1.160 188,008 1.1525 0.00%
2016-08-26 0 1.580 1.570 1.580 1.570 1.590 82,000 128,900 1.5720 1.160 1.152 1.160 1.152 1.167 111,715 1.1538 0.00%
2016-08-25 0 1.580 1.580 1.590 1.570 1.580 84,000 132,280 1.5748 1.160 1.160 1.167 1.152 1.160 114,439 1.1559 0.00%
2016-08-24 0 1.580 1.570 1.590 1.570 1.580 52,000 82,040 1.5777 1.160 1.152 1.167 1.152 1.160 70,843 1.1580 0.64%
2016-08-23 0 1.570 1.570 1.580 1.570 1.590 200,000 316,440 1.5822 1.152 1.152 1.160 1.152 1.167 272,475 1.1614 -1.87%
2016-08-22 0 1.600 1.580 1.600 1.570 1.600 164,000 261,340 1.5935 1.174 1.160 1.174 1.152 1.174 223,429 1.1697 0.00%
2016-08-19 0 1.600 1.590 1.600 1.590 1.600 250,000 397,640 1.5906 1.174 1.167 1.174 1.167 1.174 340,594 1.1675 1.27%
2016-08-18 0 1.580 1.580 1.600 1.580 1.600 382,000 607,180 1.5895 1.160 1.160 1.174 1.160 1.174 520,427 1.1667 -0.63%
2016-08-17 0 1.590 1.590 1.600 1.580 1.600 502,000 797,960 1.5896 1.167 1.167 1.174 1.160 1.174 683,912 1.1668 -0.62%
2016-08-16 0 1.600 1.590 1.600 1.590 1.600 238,000 380,600 1.5992 1.174 1.167 1.174 1.167 1.174 324,245 1.1738 0.63%
2016-08-15 0 1.590 1.590 1.610 1.580 1.620 686,000 1,097,340 1.5996 1.167 1.167 1.182 1.160 1.189 934,589 1.1741 -0.62%
2016-08-12 0 1.600 1.570 1.600 1.570 1.600 186,000 296,000 1.5914 1.174 1.152 1.174 1.152 1.174 253,402 1.1681 0.63%
2016-08-11 0 1.590 1.580 1.590 1.580 1.600 134,000 212,300 1.5843 1.167 1.160 1.167 1.160 1.174 182,558 1.1629 0.63%
2016-08-10 0 1.580 1.580 1.590 1.580 1.580 188,000 297,040 1.5800 1.160 1.160 1.167 1.160 1.160 256,126 1.1597 -0.63%
2016-08-09 0 1.590 1.590 1.600 1.580 1.600 232,000 367,360 1.5834 1.167 1.167 1.174 1.160 1.174 316,071 1.1623 0.00%
2016-08-08 0 1.590 1.580 1.600 1.580 1.600 370,000 586,840 1.5861 1.167 1.160 1.174 1.160 1.174 504,078 1.1642 0.00%
2016-08-05 0 1.590 1.580 1.590 1.580 1.600 394,000 626,520 1.5902 1.167 1.160 1.167 1.160 1.174 536,775 1.1672 -0.62%
2016-08-04 0 1.600 1.590 1.600 1.590 1.600 486,000 774,420 1.5935 1.174 1.167 1.174 1.167 1.174 662,114 1.1696 0.63%
2016-08-03 0 1.590 1.580 1.590 1.590 1.600 102,000 162,400 1.5922 1.167 1.160 1.167 1.167 1.174 138,962 1.1687 -0.62%
2016-08-01 0 1.600 1.590 1.600 1.580 1.600 346,000 551,560 1.5941 1.174 1.167 1.174 1.160 1.174 471,381 1.1701 0.00%
2016-07-29 0 1.600 1.600 1.610 1.590 1.630 496,000 798,340 1.6096 1.174 1.174 1.182 1.167 1.196 675,738 1.1814 -1.23%
2016-07-28 0 1.620 1.610 1.620 1.600 1.630 806,000 1,307,280 1.6219 1.189 1.182 1.189 1.174 1.196 1,098,073 1.1905 1.25%
2016-07-27 0 1.600 1.600 1.610 1.600 1.640 800,000 1,286,600 1.6083 1.174 1.174 1.182 1.174 1.204 1,089,899 1.1805 -2.44%
2016-07-26 0 1.640 1.630 1.640 1.630 1.660 298,000 487,580 1.6362 1.204 1.196 1.204 1.196 1.218 405,987 1.2010 1.23%
2016-07-25 0 1.620 1.610 1.630 1.610 1.630 480,000 777,960 1.6208 1.189 1.182 1.196 1.182 1.196 653,940 1.1897 -0.61%
2016-07-22 0 1.630 1.630 1.640 1.620 1.660 980,000 1,611,220 1.6441 1.196 1.196 1.204 1.189 1.218 1,335,127 1.2068 -1.21%
2016-07-21 0 1.650 1.650 1.660 1.560 1.700 3,622,000 5,930,640 1.6374 1.211 1.211 1.218 1.145 1.248 4,934,519 1.2019 5.10%
2016-07-20 0 1.570 1.570 1.580 1.560 1.590 542,000 851,880 1.5717 1.152 1.152 1.160 1.145 1.167 738,407 1.1537 1.29%
2016-07-19 0 1.550 1.550 1.560 1.550 1.610 840,000 1,316,480 1.5672 1.138 1.138 1.145 1.138 1.182 1,144,394 1.1504 -1.90%
2016-07-18 0 1.580 1.570 1.580 1.570 1.580 376,000 590,980 1.5718 1.160 1.152 1.160 1.152 1.160 512,253 1.1537 0.00%
2016-07-15 0 1.580 1.580 1.600 1.580 1.590 270,000 428,740 1.5879 1.160 1.160 1.174 1.160 1.167 367,841 1.1656 -0.63%
2016-07-14 0 1.590 1.580 1.590 1.580 1.590 536,000 848,520 1.5831 1.167 1.160 1.167 1.160 1.167 730,232 1.1620 0.00%
2016-07-13 0 1.590 1.590 1.610 1.590 1.620 1,306,000 2,088,840 1.5994 1.167 1.167 1.182 1.167 1.189 1,779,261 1.1740 0.63%
2016-07-12 0 1.580 1.580 1.590 1.570 1.600 1,002,000 1,590,680 1.5875 1.160 1.160 1.167 1.152 1.174 1,365,099 1.1652 1.28%
2016-07-11 0 1.560 1.560 1.570 1.560 1.580 604,000 946,700 1.5674 1.145 1.145 1.152 1.145 1.160 822,874 1.1505 -0.64%
2016-07-08 0 1.570 1.570 1.600 1.560 1.590 266,000 419,560 1.5773 1.152 1.152 1.174 1.145 1.167 362,392 1.1578 -0.63%
2016-07-07 0 1.580 1.580 1.590 1.570 1.600 1,024,000 1,630,220 1.5920 1.160 1.160 1.167 1.152 1.174 1,395,071 1.1686 1.28%
2016-07-06 0 1.560 1.560 1.570 1.540 1.580 736,000 1,146,340 1.5575 1.145 1.145 1.152 1.130 1.160 1,002,707 1.1432 -0.64%
2016-07-05 0 1.570 1.570 1.580 1.560 1.620 2,216,000 3,509,560 1.5837 1.152 1.152 1.160 1.145 1.189 3,019,021 1.1625 0.64%
2016-07-04 0 1.560 1.570 1.580 1.560 1.780 9,096,000 14,534,820 1.5979 1.145 1.152 1.160 1.145 1.307 12,392,154 1.1729 -16.58%
2016-06-30 0 1.870 1.870 1.880 1.870 1.910 436,000 821,640 1.8845 1.373 1.373 1.380 1.373 1.402 593,995 1.3832 0.54%
2016-06-29 0 1.860 1.860 1.880 1.860 1.880 1,738,000 3,251,620 1.8709 1.365 1.365 1.380 1.365 1.380 2,367,806 1.3733 0.00%
2016-06-28 0 1.860 1.860 1.920 1.860 1.880 212,000 396,000 1.8679 1.365 1.365 1.409 1.365 1.380 288,823 1.3711 0.00%
2016-06-27 0 1.860 1.860 1.890 1.850 1.920 908,000 1,703,540 1.8761 1.365 1.365 1.387 1.358 1.409 1,237,036 1.3771 -4.12%
2016-06-24 0 1.940 1.940 1.960 1.880 1.960 542,000 1,037,400 1.9140 1.424 1.424 1.439 1.380 1.439 738,407 1.4049 -2.02%
2016-06-23 0 1.980 1.980 2.000 1.970 1.990 106,000 209,280 1.9743 1.453 1.453 1.468 1.446 1.461 144,412 1.4492 0.51%
2016-06-22 0 1.970 1.960 1.990 1.970 2.010 204,000 405,320 1.9869 1.446 1.439 1.461 1.446 1.475 277,924 1.4584 0.51%
2016-06-21 0 1.960 1.960 2.000 1.960 1.960 136,000 266,560 1.9600 1.439 1.439 1.468 1.439 1.439 185,283 1.4387 0.00%
2016-06-20 0 1.960 1.950 1.960 1.950 1.980 96,000 188,100 1.9594 1.439 1.431 1.439 1.431 1.453 130,788 1.4382 0.00%
2016-06-17 0 1.960 1.960 1.970 1.960 1.980 124,000 244,500 1.9718 1.439 1.439 1.446 1.439 1.453 168,934 1.4473 0.51%
2016-06-16 0 1.950 1.950 1.980 1.950 1.970 248,000 484,560 1.9539 1.431 1.431 1.453 1.431 1.446 337,869 1.4342 -1.02%
2016-06-15 0 1.970 1.970 2.000 1.960 2.000 180,000 354,900 1.9717 1.446 1.446 1.468 1.439 1.468 245,227 1.4472 0.00%
2016-06-14 0 1.970 1.970 1.980 1.960 1.990 296,000 584,700 1.9753 1.446 1.446 1.453 1.439 1.461 403,263 1.4499 -0.51%
2016-06-13 0 1.980 1.980 2.030 1.980 2.050 1,904,000 3,813,220 2.0027 1.453 1.453 1.490 1.453 1.505 2,593,960 1.4700 -2.94%
2016-06-10 0 2.040 2.040 2.050 2.040 2.050 148,000 302,440 2.0435 1.497 1.497 1.505 1.497 1.505 201,631 1.5000 -0.49%
2016-06-08 0 2.050 2.050 2.070 2.050 2.060 56,000 115,280 2.0586 1.505 1.505 1.519 1.505 1.512 76,293 1.5110 -0.49%
2016-06-07 0 2.060 2.060 2.070 2.060 2.090 118,000 243,720 2.0654 1.512 1.512 1.519 1.512 1.534 160,760 1.5160 0.00%
2016-06-06 0 2.060 2.060 2.080 2.050 2.090 326,000 676,860 2.0763 1.512 1.512 1.527 1.505 1.534 444,134 1.5240 -0.48%
2016-06-03 0 2.070 2.060 2.090 2.060 2.090 268,000 554,600 2.0694 1.519 1.512 1.534 1.512 1.534 365,116 1.5190 -0.48%
2016-06-02 0 2.080 2.060 2.080 2.070 2.100 364,000 760,020 2.0880 1.527 1.512 1.527 1.519 1.541 495,904 1.5326 0.00%
2016-06-01 0 2.080 2.070 2.080 2.050 2.110 130,000 271,040 2.0849 1.527 1.519 1.527 1.505 1.549 177,109 1.5304 -0.48%
2016-05-31 0 2.090 2.070 2.090 2.050 2.090 578,000 1,193,620 2.0651 1.534 1.519 1.534 1.505 1.534 787,452 1.5158 2.45%
2016-05-30 0 2.140 2.130 2.140 2.100 2.140 598,000 1,272,080 2.1272 1.497 1.490 1.497 1.469 1.497 854,636 1.4884 1.42%
2016-05-27 0 2.110 2.110 2.130 2.070 2.120 272,000 572,650 2.1053 1.476 1.476 1.490 1.448 1.483 388,731 1.4731 0.96%
2016-05-26 0 2.090 2.090 2.100 2.070 2.100 206,000 430,680 2.0907 1.462 1.462 1.469 1.448 1.469 294,406 1.4629 0.00%
2016-05-25 0 2.090 2.070 2.090 2.040 2.090 1,564,000 3,212,920 2.0543 1.462 1.448 1.462 1.427 1.462 2,235,202 1.4374 2.45%
2016-05-24 0 2.040 2.040 2.070 2.040 2.100 484,000 994,060 2.0538 1.427 1.427 1.448 1.427 1.469 691,712 1.4371 -0.49%
2016-05-23 0 2.050 2.040 2.080 2.050 2.100 540,000 1,113,960 2.0629 1.434 1.427 1.455 1.434 1.469 771,745 1.4434 -2.84%
2016-05-20 0 2.110 2.110 2.120 2.100 2.130 104,000 219,140 2.1071 1.476 1.476 1.483 1.469 1.490 148,632 1.4744 0.48%
2016-05-19 0 2.100 2.100 2.130 2.100 2.100 42,000 88,200 2.1000 1.469 1.469 1.490 1.469 1.469 60,025 1.4694 0.00%
2016-05-18 0 2.100 2.080 2.120 2.080 2.100 52,000 108,720 2.0908 1.469 1.455 1.483 1.455 1.469 74,316 1.4629 -0.47%
2016-05-17 0 2.110 2.090 2.110 2.090 2.120 132,000 277,700 2.1038 1.476 1.462 1.476 1.462 1.483 188,649 1.4720 0.96%
2016-05-16 0 2.090 2.080 2.110 2.070 2.120 460,000 961,580 2.0904 1.462 1.455 1.476 1.448 1.483 657,412 1.4627 -0.48%
2016-05-13 0 2.100 2.100 2.110 2.100 2.120 122,000 258,100 2.1156 1.469 1.469 1.476 1.469 1.483 174,357 1.4803 -2.33%
2016-05-12 0 2.150 2.120 2.150 2.110 2.150 110,000 233,820 2.1256 1.504 1.483 1.504 1.476 1.504 157,207 1.4873 -0.46%
2016-05-11 0 2.160 2.140 2.170 2.100 2.170 212,000 455,600 2.1491 1.511 1.497 1.518 1.469 1.518 302,981 1.5037 1.89%
2016-05-10 0 2.120 2.120 2.130 2.100 2.150 312,000 664,660 2.1303 1.483 1.483 1.490 1.469 1.504 445,897 1.4906 -1.40%
2016-05-09 0 2.150 2.140 2.160 2.140 2.150 41,000 88,030 2.1471 1.504 1.497 1.511 1.497 1.504 58,595 1.5023 0.47%
2016-05-06 0 2.140 2.130 2.150 2.130 2.170 1,172,000 2,517,500 2.1480 1.497 1.490 1.504 1.490 1.518 1,674,972 1.5030 0.00%
2016-05-05 0 2.140 2.130 2.150 2.110 2.150 518,000 1,105,000 2.1332 1.497 1.490 1.504 1.476 1.504 740,303 1.4926 -0.47%
2016-05-04 0 2.150 2.150 2.160 2.140 2.180 562,000 1,211,000 2.1548 1.504 1.504 1.511 1.497 1.525 803,186 1.5077 -1.83%
2016-05-03 0 2.190 2.190 2.200 2.190 2.200 116,000 254,780 2.1964 1.532 1.532 1.539 1.532 1.539 165,782 1.5368 -1.79%
2016-04-29 0 2.230 2.210 2.230 2.150 2.250 598,000 1,323,380 2.2130 1.560 1.546 1.560 1.504 1.574 854,636 1.5485 1.36%
2016-04-28 0 2.200 2.180 2.210 2.160 2.240 496,000 1,087,500 2.1925 1.539 1.525 1.546 1.511 1.567 708,862 1.5341 -0.90%
2016-04-27 0 2.220 2.190 2.220 2.170 2.220 1,222,000 2,683,500 2.1960 1.553 1.532 1.553 1.518 1.553 1,746,430 1.5366 1.83%
2016-04-26 0 2.180 2.170 2.180 2.150 2.190 200,000 433,680 2.1684 1.525 1.518 1.525 1.504 1.532 285,831 1.5173 0.00%
2016-04-25 0 2.180 2.170 2.180 2.150 2.210 470,000 1,025,120 2.1811 1.525 1.518 1.525 1.504 1.546 671,704 1.5261 1.87%
2016-04-22 0 2.140 2.140 2.160 2.130 2.160 292,000 624,860 2.1399 1.497 1.497 1.511 1.490 1.511 417,314 1.4973 -0.47%
2016-04-21 0 2.150 2.140 2.160 2.130 2.170 264,000 566,780 2.1469 1.504 1.497 1.511 1.490 1.518 377,297 1.5022 0.00%
2016-04-20 0 2.150 2.130 2.160 2.130 2.170 154,000 331,080 2.1499 1.504 1.490 1.511 1.490 1.518 220,090 1.5043 0.00%
2016-04-19 0 2.150 2.150 2.160 2.130 2.150 502,000 1,073,140 2.1377 1.504 1.504 1.511 1.490 1.504 717,437 1.4958 0.47%
2016-04-18 0 2.140 2.130 2.140 2.120 2.140 954,000 2,037,920 2.1362 1.497 1.490 1.497 1.483 1.497 1,363,416 1.4947 -1.38%
2016-04-15 0 2.170 2.150 2.170 2.150 2.180 790,000 1,705,240 2.1585 1.518 1.504 1.518 1.504 1.525 1,129,034 1.5104 -0.91%
2016-04-14 0 2.190 2.190 2.200 2.180 2.200 740,000 1,620,480 2.1898 1.532 1.532 1.539 1.525 1.539 1,057,576 1.5323 0.46%
2016-04-13 0 2.180 2.170 2.180 2.160 2.220 764,000 1,671,860 2.1883 1.525 1.518 1.525 1.511 1.553 1,091,876 1.5312 -0.46%
2016-04-12 0 2.190 2.180 2.200 2.180 2.210 346,000 756,580 2.1866 1.532 1.525 1.539 1.525 1.546 494,488 1.5300 -0.90%
2016-04-11 0 2.210 2.200 2.210 2.180 2.230 181,000 398,380 2.2010 1.546 1.539 1.546 1.525 1.560 258,677 1.5401 0.91%
2016-04-08 0 2.190 2.180 2.190 2.140 2.200 478,000 1,036,960 2.1694 1.532 1.525 1.532 1.497 1.539 683,137 1.5179 -1.35%
2016-04-07 0 2.220 2.190 2.220 2.210 2.230 38,000 84,260 2.2174 1.553 1.532 1.553 1.546 1.560 54,308 1.5515 0.45%
2016-04-06 0 2.210 2.200 2.220 2.170 2.220 410,000 898,740 2.1920 1.546 1.539 1.553 1.518 1.553 585,954 1.5338 0.45%
2016-04-05 0 2.200 2.190 2.200 2.190 2.220 852,000 1,879,960 2.2065 1.539 1.532 1.539 1.532 1.553 1,217,642 1.5439 -0.90%
2016-04-01 0 2.220 2.220 2.230 2.180 2.250 638,000 1,419,200 2.2245 1.553 1.553 1.560 1.525 1.574 911,802 1.5565 2.30%
2016-03-31 0 2.170 2.170 2.200 2.150 2.230 640,000 1,405,880 2.1967 1.518 1.518 1.539 1.504 1.560 914,661 1.5371 -0.91%
2016-03-30 0 2.190 2.190 2.200 2.170 2.200 1,084,000 2,367,240 2.1838 1.532 1.532 1.539 1.518 1.539 1,549,206 1.5280 2.34%
2016-03-29 0 2.140 2.130 2.140 2.100 2.280 3,338,000 7,202,120 2.1576 1.497 1.490 1.497 1.469 1.595 4,770,526 1.5097 -5.31%
2016-03-24 0 2.260 2.260 2.280 2.260 2.340 1,512,887 3,466,258 2.2912 1.581 1.581 1.595 1.581 1.637 2,162,153 1.6032 -3.42%
2016-03-23 0 2.340 2.340 2.350 2.340 2.420 1,184,000 2,810,520 2.3738 1.637 1.637 1.644 1.637 1.693 1,692,122 1.6609 -0.43%
2016-03-22 0 2.350 2.340 2.360 2.330 2.620 3,988,000 9,814,180 2.4609 1.644 1.637 1.651 1.630 1.833 5,699,479 1.7219 -4.47%
2016-03-21 0 2.460 2.450 2.470 2.400 2.470 836,000 2,031,160 2.4296 1.721 1.714 1.728 1.679 1.728 1,194,775 1.7000 0.82%
2016-03-18 0 2.440 2.420 2.450 2.370 2.450 816,000 1,982,880 2.4300 1.707 1.693 1.714 1.658 1.714 1,166,192 1.7003 2.95%
2016-03-17 0 2.370 2.360 2.380 2.230 2.380 1,266,000 2,957,840 2.3364 1.658 1.651 1.665 1.560 1.665 1,809,313 1.6348 5.33%
2016-03-16 0 2.250 2.250 2.280 2.230 2.330 266,000 602,940 2.2667 1.574 1.574 1.595 1.560 1.630 380,156 1.5860 -2.60%
2016-03-15 0 2.310 2.270 2.310 2.300 2.310 114,000 262,740 2.3047 1.616 1.588 1.616 1.609 1.616 162,924 1.6127 0.00%
2016-03-14 0 2.310 2.300 2.310 2.300 2.320 510,000 1,175,520 2.3049 1.616 1.609 1.616 1.609 1.623 728,870 1.6128 0.43%
2016-03-11 0 2.300 2.290 2.300 2.280 2.300 874,000 2,004,380 2.2933 1.609 1.602 1.609 1.595 1.609 1,249,083 1.6047 0.88%
2016-03-10 0 2.280 2.270 2.280 2.250 2.290 930,000 2,117,500 2.2769 1.595 1.588 1.595 1.574 1.602 1,329,116 1.5932 0.88%
2016-03-09 0 2.260 2.250 2.260 2.210 2.270 124,000 279,140 2.2511 1.581 1.574 1.581 1.546 1.588 177,215 1.5751 0.89%
2016-03-08 0 2.240 2.240 2.260 2.180 2.290 282,000 632,200 2.2418 1.567 1.567 1.581 1.525 1.602 403,022 1.5686 -1.32%
2016-03-07 0 2.270 2.270 2.280 2.260 2.300 156,000 355,220 2.2771 1.588 1.588 1.595 1.581 1.609 222,949 1.5933 -0.87%
2016-03-04 0 2.290 2.290 2.300 2.280 2.320 164,000 376,900 2.2982 1.602 1.602 1.609 1.595 1.623 234,382 1.6081 0.44%
2016-03-03 0 2.280 2.280 2.290 2.280 2.290 210,000 479,520 2.2834 1.595 1.595 1.602 1.595 1.602 300,123 1.5977 0.44%
2016-03-02 0 2.270 2.270 2.290 2.250 2.330 426,000 974,360 2.2872 1.588 1.588 1.602 1.574 1.630 608,821 1.6004 1.79%
2016-03-01 0 2.230 2.230 2.260 2.210 2.300 212,000 477,820 2.2539 1.560 1.560 1.581 1.546 1.609 302,981 1.5771 0.90%
2016-02-29 0 2.210 2.210 2.220 2.210 2.280 94,000 210,960 2.2443 1.546 1.546 1.553 1.546 1.595 134,341 1.5703 -1.34%
2016-02-26 0 2.240 2.240 2.260 2.180 2.270 69,883 156,122 2.2340 1.567 1.567 1.581 1.525 1.588 99,874 1.5632 0.45%
2016-02-25 0 2.230 2.230 2.250 2.190 2.260 210,000 467,440 2.2259 1.560 1.560 1.574 1.532 1.581 300,123 1.5575 0.00%
2016-02-24 0 2.230 2.230 2.260 2.220 2.250 164,000 367,000 2.2378 1.560 1.560 1.581 1.553 1.574 234,382 1.5658 0.00%
2016-02-23 0 2.230 2.220 2.240 2.230 2.280 132,000 298,500 2.2614 1.560 1.553 1.567 1.560 1.595 188,649 1.5823 -1.33%
2016-02-22 0 2.260 2.250 2.290 2.200 2.260 107,489 240,876 2.2409 1.581 1.574 1.602 1.539 1.581 153,619 1.5680 1.35%
2016-02-19 0 2.230 2.230 2.240 2.210 2.240 71,489 158,946 2.2234 1.560 1.560 1.567 1.546 1.567 102,169 1.5557 0.45%
2016-02-18 0 2.220 2.200 2.230 2.200 2.240 162,000 359,180 2.2172 1.553 1.539 1.560 1.539 1.567 231,523 1.5514 1.83%
2016-02-17 0 2.180 2.180 2.200 2.180 2.260 182,752 403,164 2.2061 1.525 1.525 1.539 1.525 1.581 261,181 1.5436 -1.36%
2016-02-16 0 2.210 2.200 2.220 2.200 2.230 460,000 1,019,220 2.2157 1.546 1.539 1.553 1.539 1.560 657,412 1.5504 -0.45%
2016-02-15 0 2.220 2.200 2.220 2.100 2.220 878,000 1,899,080 2.1630 1.553 1.539 1.553 1.469 1.553 1,254,800 1.5135 8.29%
2016-02-12 0 2.050 2.050 2.080 2.050 2.140 1,349,000 2,796,450 2.0730 1.434 1.434 1.455 1.434 1.497 1,927,933 1.4505 -3.76%
2016-02-11 0 2.130 2.120 2.140 2.090 2.190 932,000 1,989,260 2.1344 1.490 1.483 1.497 1.462 1.532 1,331,974 1.4935 -5.75%
2016-02-05 0 2.260 2.250 2.260 2.240 2.300 282,000 636,380 2.2567 1.581 1.574 1.581 1.567 1.609 403,022 1.5790 -1.31%
2016-02-04 0 2.290 2.280 2.300 2.280 2.300 73,500 168,310 2.2899 1.602 1.595 1.609 1.595 1.609 105,043 1.6023 -0.43%
2016-02-03 0 2.300 2.280 2.300 2.250 2.300 356,000 807,260 2.2676 1.609 1.595 1.609 1.574 1.609 508,780 1.5867 -1.29%
2016-02-02 0 2.330 2.310 2.330 2.260 2.330 518,000 1,189,620 2.2966 1.630 1.616 1.630 1.581 1.630 740,303 1.6069 1.30%
2016-02-01 0 2.300 2.300 2.320 2.250 2.390 612,000 1,424,380 2.3274 1.609 1.609 1.623 1.574 1.672 874,644 1.6285 -2.13%
2016-01-29 0 2.350 2.350 2.360 2.180 2.360 1,418,000 3,245,440 2.2887 1.644 1.644 1.651 1.525 1.651 2,026,545 1.6015 8.29%
2016-01-28 0 2.170 2.160 2.170 2.170 2.220 80,000 174,640 2.1830 1.518 1.511 1.518 1.518 1.553 114,333 1.5275 -2.25%
2016-01-27 0 2.220 2.220 2.230 2.070 2.220 184,000 400,180 2.1749 1.553 1.553 1.560 1.448 1.553 262,965 1.5218 4.72%
2016-01-26 0 2.120 2.110 2.120 2.090 2.190 624,000 1,334,500 2.1386 1.483 1.476 1.483 1.462 1.532 891,794 1.4964 -3.20%
2016-01-25 0 2.190 2.170 2.190 2.170 2.230 524,000 1,153,980 2.2023 1.532 1.518 1.532 1.518 1.560 748,878 1.5409 -0.45%
2016-01-22 0 2.200 2.190 2.200 2.120 2.200 288,000 625,880 2.1732 1.539 1.532 1.539 1.483 1.539 411,597 1.5206 4.27%
2016-01-21 0 2.110 2.080 2.120 2.090 2.220 756,000 1,624,680 2.1490 1.476 1.455 1.483 1.462 1.553 1,080,443 1.5037 -2.76%
2016-01-20 0 2.170 2.180 2.190 2.170 2.270 1,104,000 2,435,280 2.2059 1.518 1.525 1.532 1.518 1.588 1,577,789 1.5435 -4.82%
2016-01-19 0 2.280 2.270 2.280 2.230 2.300 774,000 1,751,480 2.2629 1.595 1.588 1.595 1.560 1.609 1,106,168 1.5834 2.24%
2016-01-18 0 2.230 2.220 2.240 2.200 2.270 600,000 1,341,120 2.2352 1.560 1.553 1.567 1.539 1.588 857,494 1.5640 0.00%
2016-01-15 0 2.230 2.220 2.230 2.230 2.350 358,000 813,600 2.2726 1.560 1.553 1.560 1.560 1.644 511,638 1.5902 -2.19%
2016-01-14 0 2.280 2.270 2.290 2.210 2.280 162,000 363,460 2.2436 1.595 1.588 1.602 1.546 1.595 231,523 1.5699 -0.87%
2016-01-13 0 2.300 2.280 2.310 2.260 2.350 500,000 1,149,940 2.2999 1.609 1.595 1.616 1.581 1.644 714,579 1.6093 2.22%
2016-01-12 0 2.250 2.240 2.250 2.240 2.310 344,000 779,260 2.2653 1.574 1.567 1.574 1.567 1.616 491,630 1.5851 -2.17%
2016-01-11 0 2.300 2.290 2.310 2.270 2.370 596,000 1,371,920 2.3019 1.609 1.602 1.616 1.588 1.658 851,778 1.6107 -2.54%
2016-01-08 0 2.360 2.340 2.360 2.310 2.390 578,000 1,353,280 2.3413 1.651 1.637 1.651 1.616 1.672 826,053 1.6382 1.72%
2016-01-07 0 2.320 2.320 2.330 2.320 2.410 1,282,000 3,026,500 2.3608 1.623 1.623 1.630 1.623 1.686 1,832,179 1.6519 -4.53%
2016-01-06 0 2.430 2.430 2.440 2.420 2.460 492,000 1,195,320 2.4295 1.700 1.700 1.707 1.693 1.721 703,145 1.7000 0.00%
2016-01-05 0 2.430 2.420 2.430 2.400 2.540 1,368,000 3,337,960 2.4400 1.700 1.693 1.700 1.679 1.777 1,955,087 1.7073 -1.62%
2016-01-04 0 2.470 2.460 2.470 2.440 2.570 1,296,000 3,218,840 2.4837 1.728 1.721 1.728 1.707 1.798 1,852,188 1.7379 -4.26%
2015-12-31 0 2.580 2.570 2.590 2.560 2.600 56,000 144,020 2.5718 1.805 1.798 1.812 1.791 1.819 80,033 1.7995 -0.39%
2015-12-30 0 2.590 2.590 2.600 2.560 2.630 274,000 712,200 2.5993 1.812 1.812 1.819 1.791 1.840 391,589 1.8187 0.78%
2015-12-29 0 2.570 2.570 2.580 2.560 2.650 576,000 1,493,200 2.5924 1.798 1.798 1.805 1.791 1.854 823,194 1.8139 0.78%
2015-12-28 0 2.550 2.540 2.560 2.530 2.650 836,000 2,156,880 2.5800 1.784 1.777 1.791 1.770 1.854 1,194,775 1.8053 -1.92%
2015-12-24 0 2.600 2.600 2.620 2.600 2.620 134,000 348,840 2.6033 1.819 1.819 1.833 1.819 1.833 191,507 1.8216 -0.76%
2015-12-23 0 2.620 2.610 2.630 2.610 2.670 268,000 704,700 2.6295 1.833 1.826 1.840 1.826 1.868 383,014 1.8399 0.00%
2015-12-22 0 2.620 2.600 2.620 2.600 2.670 392,000 1,034,840 2.6399 1.833 1.819 1.833 1.819 1.868 560,230 1.8472 -1.13%
2015-12-21 0 2.650 2.640 2.650 2.490 2.690 636,000 1,668,620 2.6236 1.854 1.847 1.854 1.742 1.882 908,944 1.8358 5.58%
2015-12-18 0 2.510 2.510 2.540 2.490 2.570 450,000 1,140,390 2.5342 1.756 1.756 1.777 1.742 1.798 643,121 1.7732 0.40%
2015-12-17 0 2.500 2.500 2.530 2.500 2.550 520,000 1,308,420 2.5162 1.749 1.749 1.770 1.749 1.784 743,162 1.7606 1.21%
2015-12-16 0 2.470 2.460 2.490 2.450 2.540 912,000 2,269,460 2.4884 1.728 1.721 1.742 1.714 1.777 1,303,391 1.7412 -0.80%
2015-12-15 0 2.490 2.490 2.500 2.470 2.510 202,000 502,840 2.4893 1.742 1.742 1.749 1.728 1.756 288,690 1.7418 0.00%
2015-12-14 0 2.490 2.480 2.500 2.460 2.520 1,436,000 3,565,520 2.4830 1.742 1.735 1.749 1.721 1.763 2,052,270 1.7374 -2.73%
2015-12-11 0 2.560 2.540 2.560 2.510 2.600 264,000 670,620 2.5402 1.791 1.777 1.791 1.756 1.819 377,297 1.7774 1.19%
2015-12-10 0 2.530 2.510 2.540 2.520 2.620 744,000 1,914,440 2.5732 1.770 1.756 1.777 1.763 1.833 1,063,293 1.8005 -2.69%
2015-12-09 0 2.600 2.600 2.630 2.590 2.640 326,000 850,080 2.6076 1.819 1.819 1.840 1.812 1.847 465,905 1.8246 -1.89%
2015-12-08 0 2.650 2.630 2.660 2.590 2.690 1,102,000 2,889,060 2.6217 1.854 1.840 1.861 1.812 1.882 1,574,931 1.8344 -1.85%
2015-12-07 0 2.700 2.690 2.700 2.700 2.740 232,000 629,620 2.7139 1.889 1.882 1.889 1.889 1.917 331,564 1.8989 -1.10%
2015-12-04 0 2.730 2.730 2.750 2.700 2.750 330,000 897,880 2.7208 1.910 1.910 1.924 1.889 1.924 471,622 1.9038 -0.73%
2015-12-03 0 2.750 2.740 2.750 2.740 2.780 382,000 1,051,560 2.7528 1.924 1.917 1.924 1.917 1.945 545,938 1.9262 0.00%
2015-12-02 0 2.750 2.750 2.770 2.720 2.780 646,000 1,780,280 2.7559 1.924 1.924 1.938 1.903 1.945 923,235 1.9283 0.36%
2015-12-01 0 2.740 2.740 2.750 2.720 2.760 418,000 1,149,220 2.7493 1.917 1.917 1.924 1.903 1.931 597,388 1.9237 -0.36%
2015-11-30 0 2.750 2.740 2.760 2.740 2.780 410,000 1,128,140 2.7516 1.924 1.917 1.931 1.917 1.945 585,954 1.9253 1.48%
2015-11-27 0 2.710 2.710 2.720 2.680 2.770 718,000 1,953,240 2.7204 1.896 1.896 1.903 1.875 1.938 1,026,135 1.9035 -0.73%
2015-11-26 0 2.730 2.730 2.750 2.600 2.820 1,916,000 5,274,340 2.7528 1.910 1.910 1.924 1.819 1.973 2,738,265 1.9262 -0.36%
2015-11-25 0 2.740 2.730 2.740 2.620 2.780 2,914,000 7,926,520 2.7202 1.917 1.910 1.917 1.833 1.945 4,164,564 1.9033 5.38%
2015-11-24 0 2.600 2.600 2.620 2.560 2.660 398,000 1,034,900 2.6003 1.819 1.819 1.833 1.791 1.861 568,805 1.8194 -1.52%
2015-11-23 0 2.640 2.620 2.640 2.610 2.660 562,000 1,483,140 2.6390 1.847 1.833 1.847 1.826 1.861 803,186 1.8466 1.15%
2015-11-20 0 2.610 2.620 2.630 2.470 2.620 1,427,100 3,687,692 2.5840 1.826 1.833 1.840 1.728 1.833 2,039,550 1.8081 5.24%
2015-11-19 0 2.480 2.480 2.490 2.460 2.490 190,900 472,067 2.4728 1.735 1.735 1.742 1.721 1.742 272,826 1.7303 0.81%
2015-11-18 0 2.460 2.460 2.480 2.440 2.490 196,000 482,920 2.4639 1.721 1.721 1.735 1.707 1.742 280,115 1.7240 0.41%
2015-11-17 0 2.450 2.450 2.470 2.420 2.480 348,000 857,040 2.4628 1.714 1.714 1.728 1.693 1.735 497,347 1.7232 1.24%
2015-11-16 0 2.420 2.410 2.470 2.380 2.470 302,000 732,920 2.4269 1.693 1.686 1.728 1.665 1.728 431,605 1.6981 -2.02%
2015-11-13 0 2.470 2.470 2.510 2.430 2.530 218,000 533,940 2.4493 1.728 1.728 1.756 1.700 1.770 311,556 1.7138 0.41%
2015-11-12 0 2.460 2.460 2.470 2.420 2.490 208,000 511,680 2.4600 1.721 1.721 1.728 1.693 1.742 297,265 1.7213 1.65%
2015-11-11 0 2.420 2.420 2.540 2.400 2.500 170,000 419,300 2.4665 1.693 1.693 1.777 1.679 1.749 242,957 1.7258 -2.81%
2015-11-10 0 2.490 2.470 2.500 2.450 2.520 424,000 1,055,560 2.4895 1.742 1.728 1.749 1.714 1.763 605,963 1.7420 -1.19%
2015-11-09 0 2.520 2.520 2.550 2.430 2.550 820,000 2,056,960 2.5085 1.763 1.763 1.784 1.700 1.784 1,171,909 1.7552 4.56%
2015-11-06 0 2.410 2.410 2.430 2.400 2.440 184,000 445,560 2.4215 1.686 1.686 1.700 1.679 1.707 262,965 1.6944 -0.41%
2015-11-05 0 2.420 2.420 2.430 2.400 2.460 156,000 377,660 2.4209 1.693 1.693 1.700 1.679 1.721 222,949 1.6939 -1.22%
2015-11-04 0 2.450 2.430 2.460 2.380 2.460 698,000 1,699,800 2.4352 1.714 1.700 1.721 1.665 1.721 997,552 1.7040 2.51%
2015-11-03 0 2.390 2.390 2.400 2.360 2.420 502,000 1,204,560 2.3995 1.672 1.672 1.679 1.651 1.693 717,437 1.6790 2.14%
2015-11-02 0 2.340 2.340 2.370 2.280 2.370 410,000 950,700 2.3188 1.637 1.637 1.658 1.595 1.658 585,954 1.6225 0.43%
2015-10-30 0 2.330 2.340 2.360 2.320 2.480 816,000 1,944,000 2.3824 1.630 1.637 1.651 1.623 1.735 1,166,192 1.6670 -5.28%
2015-10-29 0 2.460 2.460 2.500 2.450 2.550 360,000 896,320 2.4898 1.721 1.721 1.749 1.714 1.784 514,497 1.7421 -3.53%
2015-10-28 0 2.550 2.540 2.550 2.460 2.570 528,000 1,332,180 2.5231 1.784 1.777 1.784 1.721 1.798 754,595 1.7654 2.41%
2015-10-27 0 2.490 2.460 2.500 2.420 2.500 398,000 987,820 2.4820 1.742 1.721 1.749 1.693 1.749 568,805 1.7367 2.05%
2015-10-26 0 2.440 2.440 2.480 2.400 2.500 480,000 1,179,340 2.4570 1.707 1.707 1.735 1.679 1.749 685,995 1.7192 -0.81%
2015-10-23 0 2.460 2.450 2.480 2.420 2.480 968,000 2,379,520 2.4582 1.721 1.714 1.735 1.693 1.735 1,383,424 1.7200 4.24%
2015-10-22 0 2.360 2.330 2.360 2.270 2.400 382,000 898,780 2.3528 1.651 1.630 1.651 1.588 1.679 545,938 1.6463 3.96%
2015-10-20 0 2.270 2.270 2.290 2.260 2.380 758,000 1,752,120 2.3115 1.588 1.588 1.602 1.581 1.665 1,083,301 1.6174 -2.58%
2015-10-19 0 2.330 2.330 2.340 2.230 2.330 594,000 1,362,460 2.2937 1.630 1.630 1.637 1.560 1.630 848,919 1.6049 4.95%
2015-10-16 0 2.220 2.230 2.240 2.200 2.260 324,000 721,220 2.2260 1.553 1.560 1.567 1.539 1.581 463,047 1.5576 0.91%
2015-10-15 0 2.200 2.200 2.220 2.150 2.240 446,000 978,600 2.1942 1.539 1.539 1.553 1.504 1.567 637,404 1.5353 2.33%
2015-10-14 0 2.150 2.140 2.160 2.140 2.180 114,000 245,320 2.1519 1.504 1.497 1.511 1.497 1.525 162,924 1.5057 -0.92%
2015-10-13 0 2.170 2.160 2.170 2.130 2.180 304,000 656,080 2.1582 1.518 1.511 1.518 1.490 1.525 434,464 1.5101 0.46%
2015-10-12 0 2.160 2.160 2.190 2.110 2.200 476,000 1,029,160 2.1621 1.511 1.511 1.532 1.476 1.539 680,279 1.5129 0.00%
2015-10-09 0 2.160 2.160 2.170 2.130 2.200 610,000 1,316,660 2.1585 1.511 1.511 1.518 1.490 1.539 871,786 1.5103 0.93%
2015-10-08 0 2.140 2.130 2.140 2.100 2.150 114,000 241,880 2.1218 1.497 1.490 1.497 1.469 1.504 162,924 1.4846 0.47%
2015-10-07 0 2.130 2.130 2.140 2.130 2.160 534,000 1,141,680 2.1380 1.490 1.490 1.497 1.490 1.511 763,170 1.4960 -0.47%
2015-10-06 0 2.140 2.120 2.140 2.090 2.140 218,000 462,340 2.1208 1.497 1.483 1.497 1.462 1.497 311,556 1.4840 1.90%
2015-10-05 0 2.100 2.090 2.100 2.060 2.160 214,000 453,360 2.1185 1.469 1.462 1.469 1.441 1.511 305,840 1.4823 -1.41%
2015-10-02 0 2.130 2.110 2.130 2.070 2.180 338,000 716,260 2.1191 1.490 1.476 1.490 1.448 1.525 483,055 1.4828 0.00%
2015-09-30 0 2.130 2.110 2.130 2.070 2.130 538,000 1,136,360 2.1122 1.490 1.476 1.490 1.448 1.490 768,887 1.4779 3.90%
2015-09-29 0 2.050 2.040 2.050 2.020 2.150 282,000 580,220 2.0575 1.434 1.427 1.434 1.413 1.504 403,022 1.4397 -0.49%
2015-09-25 0 2.060 2.050 2.080 2.010 2.150 514,000 1,053,680 2.0500 1.441 1.434 1.455 1.406 1.504 734,587 1.4344 0.98%
2015-09-24 0 2.040 2.040 2.050 2.030 2.110 540,000 1,109,620 2.0549 1.427 1.427 1.434 1.420 1.476 771,745 1.4378 -2.86%
2015-09-23 0 2.100 2.100 2.130 2.080 2.170 338,000 712,160 2.1070 1.469 1.469 1.490 1.455 1.518 483,055 1.4743 -2.78%
2015-09-22 0 2.160 2.140 2.170 2.140 2.180 154,000 331,740 2.1542 1.511 1.497 1.518 1.497 1.525 220,090 1.5073 1.41%
2015-09-21 0 2.130 2.130 2.140 2.080 2.130 78,000 164,180 2.1049 1.490 1.490 1.497 1.455 1.490 111,474 1.4728 0.00%
2015-09-18 0 2.130 2.130 2.160 2.110 2.170 244,000 522,550 2.1416 1.490 1.490 1.511 1.476 1.518 348,714 1.4985 0.95%
2015-09-17 0 2.110 2.100 2.150 2.100 2.140 356,000 753,738 2.1172 1.476 1.469 1.504 1.469 1.497 508,780 1.4815 -1.40%
2015-09-16 0 2.140 2.120 2.140 2.110 2.140 256,000 544,740 2.1279 1.497 1.483 1.497 1.476 1.497 365,864 1.4889 1.42%
2015-09-15 0 2.110 2.110 2.150 2.110 2.190 122,000 260,720 2.1370 1.476 1.476 1.504 1.476 1.532 174,357 1.4953 -2.76%
2015-09-14 0 2.170 2.130 2.160 2.100 2.170 234,000 500,160 2.1374 1.518 1.490 1.511 1.469 1.518 334,423 1.4956 1.88%
2015-09-11 0 2.130 2.130 2.140 2.100 2.210 420,000 901,160 2.1456 1.490 1.490 1.497 1.469 1.546 600,246 1.5013 1.43%
2015-09-10 0 2.100 2.100 2.120 2.100 2.190 556,000 1,183,640 2.1288 1.469 1.469 1.483 1.469 1.532 794,611 1.4896 -4.98%
2015-09-09 0 2.210 2.210 2.220 2.100 2.220 816,000 1,776,080 2.1766 1.546 1.546 1.553 1.469 1.553 1,166,192 1.5230 3.76%
2015-09-08 0 2.130 2.130 2.150 2.010 2.180 430,000 898,460 2.0894 1.490 1.490 1.504 1.406 1.525 614,538 1.4620 3.90%
2015-09-07 0 2.100 2.100 2.140 2.050 2.100 156,000 324,100 2.0776 1.434 1.434 1.462 1.400 1.434 228,386 1.4191 0.00%
2015-09-04 0 2.100 2.080 2.100 2.060 2.140 280,000 585,840 2.0923 1.434 1.421 1.434 1.407 1.462 409,924 1.4291 -0.94%
2015-09-02 0 2.120 2.110 2.130 2.070 2.150 182,000 383,860 2.1091 1.448 1.441 1.455 1.414 1.469 266,451 1.4406 -2.30%
2015-09-01 0 2.170 2.130 2.180 2.000 2.190 304,000 646,240 2.1258 1.482 1.455 1.489 1.366 1.496 445,060 1.4520 -1.36%
2015-08-31 0 2.200 2.180 2.200 2.180 2.250 224,800 495,224 2.2030 1.503 1.489 1.503 1.489 1.537 329,110 1.5047 -1.79%
2015-08-28 0 2.240 2.180 2.240 2.180 2.310 830,000 1,866,600 2.2489 1.530 1.489 1.530 1.489 1.578 1,215,132 1.5361 1.36%
2015-08-27 0 2.210 2.160 2.210 2.140 2.270 1,026,000 2,244,120 2.1873 1.510 1.475 1.510 1.462 1.551 1,502,079 1.4940 7.80%
2015-08-26 0 2.050 2.050 2.090 2.010 2.230 1,328,000 2,781,720 2.0947 1.400 1.400 1.428 1.373 1.523 1,944,211 1.4308 -6.39%
2015-08-25 0 2.190 2.190 2.220 2.160 2.320 2,232,000 4,947,980 2.2168 1.496 1.496 1.516 1.475 1.585 3,267,681 1.5142 -5.19%
2015-08-24 0 2.310 2.270 2.310 2.050 2.320 1,826,000 3,861,560 2.1148 1.578 1.551 1.578 1.400 1.585 2,673,291 1.4445 3.12%
2015-08-21 0 2.240 2.210 2.240 2.000 2.240 1,570,000 3,319,520 2.1143 1.530 1.510 1.530 1.366 1.530 2,298,503 1.4442 -0.88%
2015-08-20 0 2.260 2.260 2.280 2.230 2.300 534,000 1,204,740 2.2561 1.544 1.544 1.557 1.523 1.571 781,784 1.5410 -2.16%
2015-08-19 0 2.310 2.280 2.310 2.260 2.380 2,108,000 4,927,100 2.3373 1.578 1.557 1.578 1.544 1.626 3,086,143 1.5965 -2.94%
2015-08-18 0 2.380 2.360 2.380 2.330 2.510 2,066,000 4,919,160 2.3810 1.626 1.612 1.626 1.592 1.714 3,024,654 1.6264 -4.03%
2015-08-17 0 2.480 2.480 2.490 2.470 2.560 1,090,000 2,730,800 2.5053 1.694 1.694 1.701 1.687 1.749 1,595,776 1.7113 -1.59%
2015-08-14 0 2.520 2.520 2.560 2.500 2.560 435,500 1,100,085 2.5260 1.721 1.721 1.749 1.708 1.749 637,578 1.7254 -0.79%
2015-08-13 0 2.540 2.500 2.550 2.500 2.610 1,534,000 3,888,820 2.5351 1.735 1.708 1.742 1.708 1.783 2,245,798 1.7316 -2.68%
2015-08-12 0 2.610 2.590 2.610 2.590 2.630 680,000 1,767,880 2.5998 1.783 1.769 1.783 1.769 1.796 995,530 1.7758 -0.76%
2015-08-11 0 2.630 2.630 2.640 2.630 2.690 916,000 2,428,050 2.6507 1.796 1.796 1.803 1.796 1.837 1,341,037 1.8106 -1.50%
2015-08-10 0 2.670 2.670 2.680 2.650 2.700 374,000 1,004,640 2.6862 1.824 1.824 1.831 1.810 1.844 547,541 1.8348 -0.37%
2015-08-07 0 2.680 2.680 2.690 2.640 2.690 492,000 1,317,900 2.6787 1.831 1.831 1.837 1.803 1.837 720,295 1.8297 0.75%
2015-08-06 0 2.660 2.660 2.680 2.630 2.710 530,000 1,411,380 2.6630 1.817 1.817 1.831 1.796 1.851 775,928 1.8190 -1.12%
2015-08-05 0 2.690 2.670 2.700 2.650 2.710 370,000 994,120 2.6868 1.837 1.824 1.844 1.810 1.851 541,685 1.8352 0.37%
2015-08-04 0 2.680 2.680 2.700 2.590 2.730 666,000 1,797,180 2.6985 1.831 1.831 1.844 1.769 1.865 975,034 1.8432 1.90%
2015-08-03 0 2.630 2.620 2.640 2.580 2.700 316,000 835,380 2.6436 1.796 1.790 1.803 1.762 1.844 462,629 1.8057 0.38%
2015-07-31 0 2.620 2.620 2.650 2.600 2.670 396,000 1,040,120 2.6266 1.790 1.790 1.810 1.776 1.824 579,750 1.7941 0.00%
2015-07-30 0 2.620 2.620 2.640 2.620 2.680 244,000 640,900 2.6266 1.790 1.790 1.803 1.790 1.831 357,220 1.7941 -0.76%
2015-07-29 0 2.640 2.640 2.650 2.620 2.700 304,000 806,940 2.6544 1.803 1.803 1.810 1.790 1.844 445,060 1.8131 -0.38%
2015-07-28 0 2.650 2.650 2.700 2.560 2.710 722,000 1,916,916 2.6550 1.810 1.810 1.844 1.749 1.851 1,057,019 1.8135 0.76%
2015-07-27 0 2.630 2.620 2.640 2.620 2.700 1,042,000 2,769,760 2.6581 1.796 1.790 1.803 1.790 1.844 1,525,503 1.8156 -4.01%
2015-07-24 0 2.740 2.720 2.740 2.700 2.760 148,000 403,420 2.7258 1.872 1.858 1.872 1.844 1.885 216,674 1.8619 -0.36%
2015-07-23 0 2.750 2.740 2.750 2.670 2.750 834,000 2,264,840 2.7156 1.878 1.872 1.878 1.824 1.878 1,220,988 1.8549 1.48%
2015-07-22 0 2.710 2.690 2.710 2.680 2.730 778,000 2,091,480 2.6883 1.851 1.837 1.851 1.831 1.865 1,139,003 1.8362 -1.09%
2015-07-21 0 2.740 2.720 2.740 2.730 2.770 534,000 1,466,340 2.7460 1.872 1.858 1.872 1.865 1.892 781,784 1.8756 0.00%
2015-07-20 0 2.740 2.730 2.750 2.700 2.760 938,000 2,558,000 2.7271 1.872 1.865 1.878 1.844 1.885 1,373,246 1.8627 1.48%
2015-07-17 0 2.700 2.700 2.730 2.650 2.740 900,000 2,434,420 2.7049 1.844 1.844 1.865 1.810 1.872 1,317,613 1.8476 0.75%
2015-07-16 0 2.680 2.680 2.690 2.580 2.690 1,166,000 3,075,800 2.6379 1.831 1.831 1.837 1.762 1.837 1,707,041 1.8018 -0.37%
2015-07-15 0 2.690 2.670 2.700 2.650 2.750 716,000 1,918,680 2.6797 1.837 1.824 1.844 1.810 1.878 1,048,234 1.8304 -0.37%
2015-07-14 0 2.700 2.670 2.700 2.650 2.760 1,705,000 4,605,590 2.7012 1.844 1.824 1.844 1.810 1.885 2,496,145 1.8451 0.37%
2015-07-13 0 2.690 2.690 2.700 2.630 2.780 2,636,000 7,120,180 2.7011 1.837 1.837 1.844 1.796 1.899 3,859,142 1.8450 3.46%
2015-07-10 0 2.600 2.600 2.640 2.500 2.650 3,720,000 9,649,620 2.5940 1.776 1.776 1.803 1.708 1.810 5,446,134 1.7718 8.79%
2015-07-09 0 2.390 2.400 2.430 2.200 2.650 2,888,000 7,147,278 2.4748 1.632 1.639 1.660 1.503 1.810 4,228,074 1.6904 7.17%
2015-07-08 0 2.230 2.200 2.280 1.890 2.440 2,848,000 6,299,770 2.2120 1.523 1.503 1.557 1.291 1.667 4,169,514 1.5109 -9.35%
2015-07-07 0 2.460 2.460 2.490 2.460 2.690 3,770,000 9,530,320 2.5279 1.680 1.680 1.701 1.680 1.837 5,519,335 1.7267 -8.55%
2015-07-06 0 2.690 2.680 2.730 2.530 2.900 5,890,000 15,693,660 2.6645 1.837 1.831 1.865 1.728 1.981 8,623,046 1.8200 -3.24%
2015-07-03 0 2.780 2.770 2.830 2.730 2.950 3,226,000 9,081,400 2.8151 1.899 1.892 1.933 1.865 2.015 4,722,911 1.9228 -4.47%
2015-07-02 0 2.910 2.910 2.920 2.900 3.080 6,672,000 19,993,060 2.9966 1.988 1.988 1.995 1.981 2.104 9,767,905 2.0468 3.19%
2015-06-30 0 2.820 2.820 2.860 2.720 2.880 1,756,000 4,907,020 2.7944 1.926 1.926 1.954 1.858 1.967 2,570,810 1.9087 1.08%
2015-06-29 0 2.790 2.770 2.800 2.700 3.000 4,994,000 14,271,400 2.8577 1.906 1.892 1.913 1.844 2.049 7,311,289 1.9520 -2.79%
2015-06-26 0 2.870 2.840 2.870 2.710 2.920 2,090,000 5,962,100 2.8527 1.960 1.940 1.960 1.851 1.995 3,059,791 1.9485 -0.35%
2015-06-25 0 2.880 2.860 2.880 2.760 2.920 3,994,000 11,481,180 2.8746 1.967 1.954 1.967 1.885 1.995 5,847,274 1.9635 3.97%
2015-06-24 0 2.770 2.760 2.770 2.620 2.850 3,542,000 9,685,880 2.7346 1.892 1.885 1.892 1.790 1.947 5,185,540 1.8679 5.73%
2015-06-23 0 2.620 2.620 2.640 2.600 2.670 870,000 2,281,200 2.6221 1.790 1.790 1.803 1.776 1.824 1,273,693 1.7910 0.38%
2015-06-22 0 2.610 2.600 2.630 2.580 2.690 1,172,000 3,055,500 2.6071 1.783 1.776 1.796 1.762 1.837 1,715,825 1.7808 1.16%
2015-06-19 0 2.580 2.570 2.580 2.560 2.620 696,000 1,801,950 2.5890 1.762 1.755 1.762 1.749 1.790 1,018,954 1.7684 0.78%
2015-06-18 0 2.560 2.550 2.560 2.520 2.570 118,000 299,660 2.5395 1.749 1.742 1.749 1.721 1.755 172,754 1.7346 -0.39%
2015-06-17 0 2.570 2.550 2.570 2.470 2.580 916,000 2,339,460 2.5540 1.755 1.742 1.755 1.687 1.762 1,341,037 1.7445 4.05%
2015-06-16 0 2.470 2.470 2.480 2.450 2.550 2,040,000 5,050,740 2.4759 1.687 1.687 1.694 1.673 1.742 2,986,590 1.6911 -3.14%
2015-06-15 0 2.550 2.530 2.550 2.510 2.660 744,000 1,911,970 2.5699 1.742 1.728 1.742 1.714 1.817 1,089,227 1.7553 -1.92%
2015-06-12 0 2.600 2.600 2.610 2.560 2.680 1,444,000 3,764,960 2.6073 1.776 1.776 1.783 1.749 1.831 2,114,037 1.7809 3.59%
2015-06-11 0 2.510 2.510 2.530 2.400 2.520 1,906,000 4,722,590 2.4777 1.714 1.714 1.728 1.639 1.721 2,790,412 1.6924 0.40%
2015-06-10 0 2.500 2.500 2.520 2.460 2.650 3,186,000 8,006,800 2.5131 1.708 1.708 1.721 1.680 1.810 4,664,351 1.7166 -3.85%
2015-06-09 0 2.600 2.600 2.620 2.540 2.780 3,094,000 8,094,800 2.6163 1.776 1.776 1.790 1.735 1.899 4,529,661 1.7871 -4.06%
2015-06-08 0 2.710 2.700 2.710 2.480 2.770 3,428,000 9,124,220 2.6617 1.851 1.844 1.851 1.694 1.892 5,018,642 1.8181 10.16%
2015-06-05 0 2.460 2.430 2.470 2.420 2.500 1,302,000 3,185,140 2.4463 1.680 1.660 1.687 1.653 1.708 1,906,147 1.6710 0.41%
2015-06-04 0 2.450 2.450 2.460 2.320 2.500 3,676,000 8,885,660 2.4172 1.673 1.673 1.680 1.585 1.708 5,381,718 1.6511 -3.16%
2015-06-03 0 2.530 2.530 2.540 2.490 2.590 4,174,000 10,533,650 2.5236 1.728 1.728 1.735 1.701 1.769 6,110,797 1.7238 -1.56%
2015-06-02 0 2.570 2.570 2.590 2.510 2.610 2,308,000 5,977,340 2.5898 1.755 1.755 1.769 1.714 1.783 3,378,946 1.7690 -1.15%
2015-06-01 0 2.600 2.600 2.610 2.450 2.850 11,004,000 28,708,820 2.6089 1.776 1.776 1.783 1.673 1.947 16,110,017 1.7820 -0.38%
2015-05-29 0 2.610 2.610 2.620 2.370 2.810 14,974,000 38,966,500 2.6023 1.783 1.783 1.790 1.619 1.919 21,922,155 1.7775 11.54%
2015-05-28 0 2.340 2.330 2.340 2.270 2.410 11,680,500 27,249,705 2.3329 1.598 1.592 1.598 1.551 1.646 17,100,423 1.5935 3.08%
2015-05-27 0 2.270 2.260 2.270 2.100 2.300 12,378,000 27,554,580 2.2261 1.551 1.544 1.551 1.434 1.571 18,121,573 1.5205 8.10%
2015-05-26 0 2.100 2.090 2.100 1.970 2.100 10,886,000 22,112,180 2.0312 1.434 1.428 1.434 1.346 1.434 15,937,263 1.3875 7.14%
2015-05-22 0 1.960 1.950 1.960 1.920 1.980 4,210,000 8,239,760 1.9572 1.339 1.332 1.339 1.311 1.352 6,163,501 1.3369 1.55%
2015-05-21 0 1.930 1.920 1.930 1.860 1.930 2,474,000 4,711,740 1.9045 1.318 1.311 1.318 1.270 1.318 3,621,972 1.3009 3.76%
2015-05-20 0 1.860 1.850 1.880 1.850 1.860 634,000 1,175,660 1.8544 1.270 1.264 1.284 1.264 1.270 928,185 1.2666 0.54%
2015-05-19 0 1.850 1.850 1.860 1.850 1.890 434,000 807,660 1.8610 1.264 1.264 1.270 1.264 1.291 635,382 1.2711 0.54%
2015-05-18 0 1.840 1.840 1.870 1.840 1.890 1,098,000 2,055,360 1.8719 1.257 1.257 1.277 1.257 1.291 1,607,488 1.2786 -0.54%
2015-05-15 0 1.850 1.850 1.860 1.840 1.870 312,000 580,420 1.8603 1.264 1.264 1.270 1.257 1.277 456,773 1.2707 1.09%
2015-05-14 0 1.830 1.830 1.890 1.830 1.860 462,000 854,600 1.8498 1.250 1.250 1.291 1.250 1.270 676,375 1.2635 -0.54%
2015-05-13 0 1.840 1.840 1.850 1.820 1.870 844,000 1,551,740 1.8386 1.257 1.257 1.264 1.243 1.277 1,235,628 1.2558 -1.08%
2015-05-12 0 1.860 1.860 1.870 1.860 1.900 576,000 1,079,240 1.8737 1.270 1.270 1.277 1.270 1.298 843,272 1.2798 -2.11%
2015-05-11 0 1.900 1.880 1.900 1.870 1.900 628,000 1,184,360 1.8859 1.298 1.284 1.298 1.277 1.298 919,401 1.2882 1.60%
2015-05-08 0 1.870 1.830 1.880 1.830 1.930 1,970,000 3,717,760 1.8872 1.277 1.250 1.284 1.250 1.318 2,884,109 1.2890 1.63%
2015-05-07 0 1.840 1.830 1.840 1.810 1.860 750,000 1,376,560 1.8354 1.257 1.250 1.257 1.236 1.270 1,098,011 1.2537 0.55%
2015-05-06 0 1.830 1.830 1.840 1.830 1.880 1,594,000 2,932,700 1.8398 1.250 1.250 1.257 1.250 1.284 2,333,639 1.2567 -2.66%
2015-05-05 0 1.880 1.860 1.880 1.840 1.890 1,668,000 3,096,380 1.8563 1.284 1.270 1.284 1.257 1.291 2,441,976 1.2680 0.00%
2015-05-04 0 1.880 1.870 1.880 1.860 1.920 2,018,000 3,811,580 1.8888 1.284 1.277 1.284 1.270 1.311 2,954,381 1.2901 -1.05%
2015-04-30 0 1.900 1.880 1.900 1.860 1.910 428,000 809,140 1.8905 1.298 1.284 1.298 1.270 1.305 626,598 1.2913 1.06%
2015-04-29 0 1.880 1.870 1.880 1.870 1.910 1,436,000 2,713,840 1.8899 1.284 1.277 1.284 1.277 1.305 2,102,325 1.2909 -2.08%
2015-04-28 0 1.920 1.910 1.920 1.910 1.950 1,414,000 2,717,800 1.9221 1.311 1.305 1.311 1.305 1.332 2,070,117 1.3129 -1.54%
2015-04-27 0 1.950 1.940 1.950 1.910 1.950 1,882,000 3,642,700 1.9355 1.332 1.325 1.332 1.305 1.332 2,755,275 1.3221 0.52%
2015-04-24 0 1.940 1.920 1.940 1.900 1.950 1,718,000 3,307,240 1.9251 1.325 1.311 1.325 1.298 1.332 2,515,177 1.3149 0.00%
2015-04-23 0 1.940 1.930 1.940 1.900 1.950 2,944,000 5,698,080 1.9355 1.325 1.318 1.325 1.298 1.332 4,310,059 1.3220 1.04%
2015-04-22 0 1.920 1.910 1.920 1.840 1.980 4,538,000 8,724,540 1.9226 1.311 1.305 1.311 1.257 1.352 6,643,698 1.3132 3.23%
2015-04-21 0 1.860 1.850 1.860 1.820 1.880 2,188,000 4,058,880 1.8551 1.270 1.264 1.270 1.243 1.284 3,203,264 1.2671 3.33%
2015-04-20 0 1.800 1.790 1.800 1.780 1.850 1,642,000 2,964,580 1.8055 1.229 1.223 1.229 1.216 1.264 2,403,912 1.2332 -3.23%
2015-04-17 0 1.860 1.840 1.860 1.830 1.870 1,612,000 2,992,560 1.8564 1.270 1.257 1.270 1.250 1.277 2,359,992 1.2680 -0.53%
2015-04-16 0 1.870 1.860 1.870 1.840 1.880 2,430,000 4,511,820 1.8567 1.277 1.270 1.277 1.257 1.284 3,557,555 1.2682 1.08%
2015-04-15 0 1.850 1.840 1.850 1.810 1.890 1,874,000 3,446,100 1.8389 1.264 1.257 1.264 1.236 1.291 2,743,563 1.2561 -2.12%
2015-04-14 0 1.890 1.870 1.890 1.870 1.960 7,840,000 15,009,120 1.9144 1.291 1.277 1.291 1.277 1.339 11,477,874 1.3077 0.53%
2015-04-13 0 1.880 1.870 1.880 1.730 1.890 10,650,000 19,579,620 1.8385 1.284 1.277 1.284 1.182 1.291 15,591,755 1.2558 8.05%
2015-04-10 0 1.740 1.740 1.760 1.720 1.770 1,664,000 2,897,280 1.7412 1.189 1.189 1.202 1.175 1.209 2,436,120 1.1893 -1.69%
2015-04-09 0 1.770 1.750 1.770 1.760 1.790 3,524,000 6,232,040 1.7685 1.209 1.195 1.209 1.202 1.223 5,159,187 1.2079 0.00%
2015-04-08 0 1.770 1.770 1.780 1.750 1.810 3,894,000 6,923,680 1.7780 1.209 1.209 1.216 1.195 1.236 5,700,873 1.2145 0.00%
2015-04-02 0 1.770 1.760 1.770 1.760 1.780 1,932,000 3,413,980 1.7671 1.209 1.202 1.209 1.202 1.216 2,828,476 1.2070 0.00%
2015-04-01 0 1.770 1.770 1.780 1.760 1.780 1,190,000 2,110,020 1.7731 1.209 1.209 1.216 1.202 1.216 1,742,177 1.2111 0.57%
2015-03-31 0 1.760 1.760 1.770 1.760 1.780 2,010,000 3,556,520 1.7694 1.202 1.202 1.209 1.202 1.216 2,942,669 1.2086 -1.12%
2015-03-30 0 1.780 1.770 1.790 1.740 1.860 2,940,000 5,256,660 1.7880 1.216 1.209 1.223 1.189 1.270 4,304,203 1.2213 0.00%
2015-03-27 0 1.780 1.770 1.790 1.720 1.820 3,432,000 6,132,780 1.7869 1.216 1.209 1.223 1.175 1.243 5,024,498 1.2206 2.89%
2015-03-26 0 1.730 1.720 1.730 1.700 1.750 1,828,000 3,150,420 1.7234 1.182 1.175 1.182 1.161 1.195 2,676,219 1.1772 -1.14%
2015-03-25 0 1.750 1.740 1.760 1.690 1.790 7,863,999 13,607,238 1.7303 1.195 1.189 1.202 1.154 1.223 11,513,009 1.1819 -2.23%
2015-03-24 0 1.790 1.790 1.800 1.760 1.920 28,160,001 51,230,761 1.8193 1.223 1.223 1.229 1.202 1.311 41,226,653 1.2427 -16.74%
2015-03-23 0 2.150 2.140 2.150 1.930 2.170 23,220,000 48,835,780 2.1032 1.469 1.462 1.469 1.318 1.482 33,994,419 1.4366 11.40%
2015-03-20 0 1.930 1.910 1.930 1.880 1.930 2,300,000 4,394,440 1.9106 1.318 1.305 1.318 1.284 1.318 3,367,234 1.3051 2.12%
2015-03-19 0 1.890 1.890 1.900 1.880 1.940 1,784,000 3,386,400 1.8982 1.291 1.291 1.298 1.284 1.325 2,611,802 1.2966 -1.05%
2015-03-18 0 1.910 1.900 1.910 1.890 1.940 1,472,000 2,798,140 1.9009 1.305 1.298 1.305 1.291 1.325 2,155,029 1.2984 -1.04%
2015-03-17 0 1.930 1.910 1.930 1.890 1.940 1,344,000 2,566,440 1.9096 1.318 1.305 1.318 1.291 1.325 1,967,636 1.3043 1.05%
2015-03-16 0 1.910 1.900 1.930 1.890 1.970 2,420,000 4,623,600 1.9106 1.305 1.298 1.318 1.291 1.346 3,542,915 1.3050 -2.05%
2015-03-13 0 1.950 1.950 1.960 1.910 1.960 3,238,000 6,297,800 1.9450 1.332 1.332 1.339 1.305 1.339 4,740,479 1.3285 2.09%
2015-03-12 0 1.910 1.900 1.910 1.890 1.940 2,670,000 5,104,700 1.9119 1.305 1.298 1.305 1.291 1.325 3,908,919 1.3059 1.06%
2015-03-11 0 1.890 1.880 1.900 1.850 1.890 930,000 1,735,980 1.8666 1.291 1.284 1.298 1.264 1.291 1,361,534 1.2750 1.61%
2015-03-10 0 1.860 1.860 1.880 1.860 1.960 4,048,000 7,719,040 1.9069 1.270 1.270 1.284 1.270 1.339 5,926,331 1.3025 -1.59%
2015-03-09 0 1.890 1.880 1.890 1.770 1.900 4,454,000 8,269,840 1.8567 1.291 1.284 1.291 1.209 1.298 6,520,721 1.2682 5.00%
2015-03-06 0 1.800 1.790 1.800 1.760 1.810 2,236,000 3,982,160 1.7809 1.229 1.223 1.229 1.202 1.236 3,273,537 1.2165 1.12%
2015-03-05 0 1.780 1.780 1.790 1.770 1.810 2,238,000 4,006,900 1.7904 1.216 1.216 1.223 1.209 1.236 3,276,465 1.2229 -1.66%
2015-03-04 0 1.810 1.790 1.810 1.750 1.830 2,308,000 4,125,640 1.7875 1.236 1.223 1.236 1.195 1.250 3,378,946 1.2210 0.56%
2015-03-03 0 1.800 1.790 1.800 1.760 1.840 4,600,000 8,274,820 1.7989 1.229 1.223 1.229 1.202 1.257 6,734,467 1.2287 -2.70%
2015-03-02 0 1.850 1.840 1.850 1.830 1.910 1,854,000 3,431,580 1.8509 1.264 1.257 1.264 1.250 1.305 2,714,283 1.2643 -2.12%
2015-02-27 0 1.890 1.880 1.890 1.870 1.940 3,126,000 5,932,860 1.8979 1.291 1.284 1.291 1.277 1.325 4,576,510 1.2964 -1.05%
2015-02-26 0 1.910 1.900 1.910 1.820 1.930 3,992,000 7,489,980 1.8762 1.305 1.298 1.305 1.243 1.318 5,844,346 1.2816 2.69%
2015-02-25 0 1.860 1.850 1.860 1.820 1.920 7,192,000 13,366,920 1.8586 1.270 1.264 1.270 1.243 1.311 10,529,193 1.2695 -3.63%
2015-02-24 0 1.930 1.920 1.930 1.910 1.980 3,780,000 7,352,160 1.9450 1.318 1.311 1.318 1.305 1.352 5,533,975 1.3285 -1.53%
2015-02-23 0 1.960 1.950 1.960 1.940 2.010 3,476,000 6,883,220 1.9802 1.339 1.332 1.339 1.325 1.373 5,088,915 1.3526 1.03%
2015-02-18 0 1.940 1.930 1.940 1.920 2.010 2,868,000 5,617,540 1.9587 1.325 1.318 1.325 1.311 1.373 4,198,794 1.3379 -2.02%
2015-02-17 0 1.980 1.980 2.000 1.950 2.080 8,022,000 16,106,830 2.0078 1.352 1.352 1.366 1.332 1.421 11,744,325 1.3715 -1.49%
2015-02-16 0 2.010 2.010 2.020 1.870 2.040 11,000,000 21,717,740 1.9743 1.373 1.373 1.380 1.277 1.393 16,104,161 1.3486 5.24%
2015-02-13 0 1.910 1.900 1.910 1.900 2.100 46,004,000 92,756,360 2.0163 1.305 1.298 1.305 1.298 1.434 67,350,528 1.3772 -2.05%
2015-02-12 0 1.950 1.950 1.960 1.770 1.970 29,758,000 56,540,280 1.9000 1.332 1.332 1.339 1.209 1.346 43,566,146 1.2978 10.17%
2015-02-11 0 1.770 1.750 1.780 1.710 1.850 5,556,000 9,820,920 1.7676 1.209 1.195 1.216 1.168 1.264 8,134,065 1.2074 -1.12%
2015-02-10 0 1.790 1.790 1.800 1.780 1.890 6,228,000 11,327,640 1.8188 1.223 1.223 1.229 1.216 1.291 9,117,883 1.2424 -3.76%
2015-02-09 0 1.860 1.850 1.860 1.740 1.900 22,898,000 41,997,960 1.8341 1.270 1.264 1.270 1.189 1.298 33,523,006 1.2528 6.29%
2015-02-06 0 1.750 1.760 1.770 1.610 1.770 6,506,000 10,998,600 1.6905 1.195 1.202 1.209 1.100 1.209 9,524,879 1.1547 8.70%
2015-02-05 0 1.610 1.610 1.620 1.590 1.640 860,000 1,389,200 1.6153 1.100 1.100 1.107 1.086 1.120 1,259,053 1.1034 0.62%
2015-02-04 0 1.600 1.600 1.620 1.590 1.630 632,000 1,015,080 1.6061 1.093 1.093 1.107 1.086 1.113 925,257 1.0971 0.63%
2015-02-03 0 1.590 1.590 1.600 1.590 1.610 648,000 1,036,480 1.5995 1.086 1.086 1.093 1.086 1.100 948,681 1.0925 -0.62%
2015-02-02 0 1.600 1.590 1.600 1.600 1.640 774,000 1,246,740 1.6108 1.093 1.086 1.093 1.093 1.120 1,133,147 1.1002 -2.44%
2015-01-30 0 1.640 1.620 1.640 1.620 1.640 1,150,000 1,876,680 1.6319 1.120 1.107 1.120 1.107 1.120 1,683,617 1.1147 1.23%
2015-01-29 0 1.620 1.600 1.610 1.570 1.630 1,380,000 2,207,400 1.5996 1.107 1.093 1.100 1.072 1.113 2,020,340 1.0926 -0.61%
2015-01-28 0 1.630 1.620 1.630 1.560 1.670 4,802,000 7,837,600 1.6322 1.113 1.107 1.113 1.066 1.141 7,030,198 1.1148 3.82%
2015-01-27 0 1.570 1.570 1.580 1.560 1.590 1,344,000 2,114,990 1.5737 1.072 1.072 1.079 1.066 1.086 1,967,636 1.0749 0.64%
2015-01-26 0 1.560 1.550 1.560 1.550 1.600 1,428,000 2,226,920 1.5595 1.066 1.059 1.066 1.059 1.093 2,090,613 1.0652 -1.27%
2015-01-23 0 1.580 1.580 1.600 1.580 1.620 680,000 1,083,620 1.5936 1.079 1.079 1.093 1.079 1.107 995,530 1.0885 0.00%
2015-01-22 0 1.580 1.580 1.590 1.560 1.590 312,000 492,000 1.5769 1.079 1.079 1.086 1.066 1.086 456,773 1.0771 -1.25%
2015-01-21 0 1.600 1.600 1.610 1.580 1.620 468,000 744,720 1.5913 1.093 1.093 1.100 1.079 1.107 685,159 1.0869 1.27%
2015-01-20 0 1.580 1.580 1.590 1.580 1.590 356,000 563,520 1.5829 1.079 1.079 1.086 1.079 1.086 521,189 1.0812 -0.63%
2015-01-19 0 1.590 1.580 1.590 1.580 1.600 664,000 1,054,060 1.5874 1.086 1.079 1.086 1.079 1.093 972,106 1.0843 0.00%
2015-01-16 0 1.590 1.590 1.610 1.580 1.610 1,482,000 2,367,860 1.5977 1.086 1.086 1.100 1.079 1.100 2,169,670 1.0913 -1.85%
2015-01-15 0 1.620 1.620 1.630 1.600 1.630 418,000 675,040 1.6149 1.107 1.107 1.113 1.093 1.113 611,958 1.1031 -0.61%
2015-01-14 0 1.630 1.630 1.650 1.610 1.710 4,800,000 7,986,280 1.6638 1.113 1.113 1.127 1.100 1.168 7,027,270 1.1365 0.00%
2015-01-13 0 1.630 1.620 1.630 1.550 1.710 4,282,000 7,018,100 1.6390 1.113 1.107 1.113 1.059 1.168 6,268,911 1.1195 1.87%
2015-01-12 0 1.600 1.580 1.600 1.550 1.600 1,282,000 2,007,080 1.5656 1.093 1.079 1.093 1.059 1.093 1,876,867 1.0694 1.27%
2015-01-09 0 1.580 1.580 1.600 1.580 1.600 264,000 418,280 1.5844 1.079 1.079 1.093 1.079 1.093 386,500 1.0822 -1.25%
2015-01-08 0 1.600 1.580 1.600 1.550 1.600 1,274,000 2,030,600 1.5939 1.093 1.079 1.093 1.059 1.093 1,865,155 1.0887 3.23%
2015-01-07 0 1.550 1.550 1.580 1.550 1.590 1,765,000 2,766,560 1.5675 1.059 1.059 1.079 1.059 1.086 2,583,986 1.0707 -0.64%
2015-01-06 0 1.560 1.560 1.570 1.540 1.580 1,314,000 2,041,440 1.5536 1.066 1.066 1.072 1.052 1.079 1,923,715 1.0612 -1.27%
2015-01-05 0 1.580 1.580 1.600 1.570 1.630 973,000 1,540,710 1.5835 1.079 1.079 1.093 1.072 1.113 1,424,486 1.0816 -2.47%
2015-01-02 0 1.620 1.620 1.630 1.560 1.630 2,232,000 3,552,540 1.5916 1.107 1.107 1.113 1.066 1.113 3,267,681 1.0872 3.85%
2014-12-31 0 1.560 1.550 1.560 1.550 1.590 602,000 943,020 1.5665 1.066 1.059 1.066 1.059 1.086 881,337 1.0700 -1.89%
2014-12-30 0 1.590 1.580 1.590 1.560 1.620 1,648,000 2,608,160 1.5826 1.086 1.079 1.086 1.066 1.107 2,412,696 1.0810 1.27%
2014-12-29 0 1.570 1.570 1.600 1.570 1.630 2,104,000 3,352,400 1.5933 1.072 1.072 1.093 1.072 1.113 3,080,287 1.0883 -2.48%
2014-12-24 0 1.610 1.600 1.610 1.610 1.620 368,000 593,200 1.6120 1.100 1.093 1.100 1.100 1.107 538,757 1.1011 0.00%
2014-12-23 0 1.610 1.610 1.630 1.610 1.660 1,420,000 2,326,600 1.6385 1.100 1.100 1.113 1.100 1.134 2,078,901 1.1191 -0.62%
2014-12-22 0 1.620 1.610 1.620 1.580 1.680 3,198,000 5,155,540 1.6121 1.107 1.100 1.107 1.079 1.148 4,681,919 1.1012 -2.41%
2014-12-19 0 1.660 1.660 1.670 1.650 1.730 1,264,000 2,103,300 1.6640 1.134 1.134 1.141 1.127 1.182 1,850,514 1.1366 -0.60%
2014-12-18 0 1.670 1.660 1.680 1.630 1.720 2,239,000 3,772,240 1.6848 1.141 1.134 1.148 1.113 1.175 3,277,929 1.1508 3.09%
2014-12-17 0 1.620 1.610 1.620 1.600 1.680 2,860,000 4,662,400 1.6302 1.107 1.100 1.107 1.093 1.148 4,187,082 1.1135 -2.41%
2014-12-16 0 1.660 1.660 1.670 1.640 1.700 3,166,000 5,266,960 1.6636 1.134 1.134 1.141 1.120 1.161 4,635,070 1.1363 -2.35%
2014-12-15 0 1.700 1.700 1.710 1.680 1.750 1,822,000 3,108,540 1.7061 1.161 1.161 1.168 1.148 1.195 2,667,435 1.1654 -2.30%
2014-12-12 0 1.740 1.720 1.750 1.680 1.790 3,566,000 6,193,760 1.7369 1.189 1.175 1.195 1.148 1.223 5,220,676 1.1864 1.16%
2014-12-11 0 1.720 1.720 1.730 1.670 1.810 8,942,000 15,456,560 1.7285 1.175 1.175 1.182 1.141 1.236 13,091,219 1.1807 -1.15%
2014-12-10 0 1.740 1.730 1.740 1.460 1.830 21,632,000 36,838,780 1.7030 1.189 1.182 1.189 0.997 1.250 31,669,564 1.1632 12.99%
2014-12-09 0 1.540 1.530 1.540 1.500 1.640 9,278,000 14,378,800 1.5498 1.052 1.045 1.052 1.025 1.120 13,583,127 1.0586 -5.52%
2014-12-08 0 1.630 1.620 1.630 1.600 1.710 6,493,000 10,688,480 1.6462 1.113 1.107 1.113 1.093 1.168 9,505,847 1.1244 -4.12%
2014-12-05 0 1.700 1.700 1.710 1.650 1.840 17,038,000 29,183,840 1.7129 1.161 1.161 1.168 1.127 1.257 24,943,881 1.1700 -5.56%
2014-12-04 0 1.800 1.790 1.810 1.760 1.940 14,264,000 26,013,860 1.8237 1.229 1.223 1.236 1.202 1.325 20,882,704 1.2457 -4.26%
2014-12-03 0 1.880 1.870 1.880 1.830 2.050 42,124,000 81,167,380 1.9269 1.284 1.277 1.284 1.250 1.400 61,670,151 1.3162 1.62%
2014-12-02 0 1.850 1.840 1.850 1.720 1.950 91,254,000 169,577,020 1.8583 1.264 1.257 1.264 1.175 1.332 133,597,188 1.2693 10.78%
2014-12-01 0 1.670 1.660 1.670 1.350 1.780 126,508,000 200,956,300 1.5885 1.141 1.134 1.141 0.922 1.216 185,209,559 1.0850 22.79%
2014-11-28 0 1.360 1.350 1.360 1.320 1.400 63,176,000 86,357,760 1.3669 0.929 0.922 0.929 0.902 0.956 92,490,586 0.9337

Webb-site Database - Powered By Linux Group

Back to top