Yan Tat Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01480  2014-12-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 1.270 1.260 1.320 1.200 1.300 212,000 264,660 1.2484 1.270 1.260 1.320 1.200 1.300 212,000 1.2484 -2.31%
2026-06-29 0 1.330 1.320 1.340 1.320 1.370 228,000 307,420 1.3483 1.300 1.290 1.310 1.290 1.339 233,262 1.3179 -2.92%
2026-06-26 0 1.370 1.370 1.380 1.370 1.420 108,000 150,240 1.3911 1.339 1.339 1.349 1.339 1.388 110,492 1.3597 -6.80%
2026-06-25 0 1.470 1.450 1.470 1.350 1.480 480,000 691,000 1.4396 1.437 1.417 1.437 1.320 1.447 491,077 1.4071 8.89%
2026-06-24 0 1.350 1.320 1.350 1.220 1.500 1,832,000 2,433,240 1.3282 1.320 1.290 1.320 1.192 1.466 1,874,277 1.2982 -11.76%
2026-06-23 0 1.530 1.530 1.550 1.500 1.770 846,000 1,362,940 1.6110 1.495 1.495 1.515 1.466 1.730 865,523 1.5747 -15.00%
2026-06-22 0 1.800 1.780 1.800 1.780 2.140 1,416,000 2,728,060 1.9266 1.759 1.740 1.759 1.740 2.092 1,448,677 1.8831 -8.16%
2026-06-18 0 1.960 1.940 1.960 1.780 1.960 1,088,000 2,023,960 1.8603 1.916 1.896 1.916 1.740 1.916 1,113,108 1.8183 -1.51%
2026-06-17 0 1.990 1.950 2.000 1.880 2.150 1,314,000 2,664,880 2.0281 1.945 1.906 1.955 1.838 2.102 1,344,323 1.9823 -3.40%
2026-06-16 0 2.060 1.990 2.060 1.850 2.190 1,168,000 2,376,320 2.0345 2.014 1.945 2.014 1.808 2.141 1,194,954 1.9886 -0.96%
2026-06-15 0 2.080 2.080 2.120 2.050 2.430 1,556,800 3,436,652 2.2075 2.033 2.033 2.072 2.004 2.375 1,592,726 2.1577 -6.73%
2026-06-12 0 2.230 2.220 2.230 2.120 2.950 4,331,000 10,695,280 2.4695 2.180 2.170 2.180 2.072 2.883 4,430,946 2.4138 -14.89%
2026-06-11 0 2.620 2.620 2.630 2.450 2.950 4,574,000 12,313,900 2.6922 2.561 2.561 2.571 2.395 2.883 4,679,554 2.6314 -5.07%
2026-06-10 0 2.760 2.740 2.760 1.900 2.760 5,006,800 12,016,632 2.4001 2.698 2.678 2.698 1.857 2.698 5,122,342 2.3459 31.43%
2026-06-09 0 2.100 2.060 2.100 1.660 2.320 6,256,000 13,165,240 2.1044 2.053 2.014 2.053 1.623 2.268 6,400,369 2.0570 30.43%
2026-06-08 0 1.610 1.610 1.630 1.600 1.810 1,856,000 3,098,720 1.6696 1.574 1.574 1.593 1.564 1.769 1,898,831 1.6319 -14.81%
2026-06-05 0 1.890 1.880 1.900 1.470 2.700 15,805,500 32,984,774 2.0869 1.847 1.838 1.857 1.437 2.639 16,170,242 2.0398 35.00%
2026-06-04 0 1.400 1.380 1.400 1.210 1.580 1,174,000 1,619,440 1.3794 1.368 1.349 1.368 1.183 1.544 1,201,092 1.3483 15.70%
2026-06-03 0 1.210 1.210 1.260 1.200 1.260 424,000 526,260 1.2412 1.183 1.183 1.232 1.173 1.232 433,785 1.2132 0.83%
2026-06-02 0 1.200 1.200 1.210 1.150 1.230 48,000 57,520 1.1983 1.173 1.173 1.183 1.124 1.202 49,108 1.1713 -0.83%
2026-06-01 0 1.210 1.210 1.220 1.210 1.260 461,000 569,530 1.2354 1.183 1.183 1.192 1.183 1.232 471,638 1.2076 2.54%
2026-05-29 0 1.180 1.180 1.240 1.180 1.250 102,000 125,060 1.2261 1.153 1.153 1.212 1.153 1.222 104,354 1.1984 1.72%
2026-05-28 0 1.160 1.180 1.220 1.100 1.200 172,000 197,240 1.1467 1.134 1.153 1.192 1.075 1.173 175,969 1.1209 1.75%
2026-05-27 0 1.140 1.120 1.150 1.080 1.140 108,000 119,660 1.1080 1.114 1.095 1.124 1.056 1.114 110,492 1.0830 0.00%
2026-05-26 0 1.140 1.130 1.140 1.060 1.140 248,000 270,280 1.0898 1.114 1.105 1.114 1.036 1.114 253,723 1.0653 5.56%
2026-05-22 0 1.080 1.080 1.100 1.080 1.100 140,000 151,900 1.0850 1.056 1.056 1.075 1.056 1.075 143,231 1.0605 0.00%
2026-05-21 0 1.080 1.080 1.090 1.060 1.110 144,000 155,220 1.0779 1.056 1.056 1.065 1.036 1.085 147,323 1.0536 1.89%
2026-05-20 0 1.060 1.090 1.130 1.010 1.130 192,000 198,600 1.0344 1.036 1.065 1.105 0.987 1.105 196,431 1.0110 0.00%
2026-05-19 0 1.060 1.050 1.110 1.050 1.060 66,000 69,340 1.0506 1.036 1.026 1.085 1.026 1.036 67,523 1.0269 -0.93%
2026-05-18 0 1.070 1.070 1.080 1.060 1.130 122,000 132,500 1.0861 1.046 1.046 1.056 1.036 1.105 124,815 1.0616 -3.60%
2026-05-15 0 1.110 1.100 1.110 1.050 1.140 722,000 783,900 1.0857 1.085 1.075 1.085 1.026 1.114 738,662 1.0612 -3.48%
2026-05-14 0 1.150 1.150 1.170 1.140 1.170 144,000 166,180 1.1540 1.124 1.124 1.144 1.114 1.144 147,323 1.1280 -1.71%
2026-05-13 0 1.170 1.170 1.200 1.160 1.230 88,000 105,620 1.2002 1.144 1.144 1.173 1.134 1.202 90,031 1.1732 -4.88%
2026-05-12 0 1.230 1.190 1.230 1.160 1.230 212,000 254,420 1.2001 1.202 1.163 1.202 1.134 1.202 216,892 1.1730 0.00%
2026-05-11 0 1.230 1.230 1.260 1.200 1.290 214,000 263,820 1.2328 1.202 1.202 1.232 1.173 1.261 218,938 1.2050 -0.81%
2026-05-08 0 1.240 1.240 1.280 1.180 1.360 468,000 595,020 1.2714 1.212 1.212 1.251 1.153 1.329 478,800 1.2427 2.48%
2026-05-07 0 1.210 1.200 1.250 1.150 1.360 1,863,000 2,322,690 1.2467 1.183 1.173 1.222 1.124 1.329 1,905,992 1.2186 6.14%
2026-05-06 0 1.140 1.120 1.140 1.040 1.340 3,397,000 4,021,910 1.1840 1.114 1.095 1.114 1.017 1.310 3,475,392 1.1573 14.00%
2026-05-05 0 1.000 1.000 1.070 0.980 1.000 70,000 69,900 0.9986 0.977 0.977 1.046 0.958 0.977 71,615 0.9760 0.00%
2026-05-04 0 1.000 1.000 1.020 1.000 1.020 4,000 4,040 1.0100 0.977 0.977 0.997 0.977 0.997 4,092 0.9872 -1.96%
2026-04-30 0 1.020 1.020 1.040 0.980 1.060 304,000 310,680 1.0220 0.997 0.997 1.017 0.958 1.036 311,015 0.9989 0.00%
2026-04-29 0 1.020 0.960 1.020 0.930 1.050 8,000 8,060 1.0075 0.997 0.938 0.997 0.909 1.026 8,185 0.9848 2.00%
2026-04-28 0 1.000 0.930 1.020 0.920 0.950 118,000 110,300 0.9347 0.977 0.909 0.997 0.899 0.929 120,723 0.9137 5.26%
2026-04-27 0 0.950 0.920 0.950 0.910 0.950 58,000 53,040 0.9145 0.929 0.899 0.929 0.889 0.929 59,338 0.8939 0.00%
2026-04-24 0 0.950 0.950 0.960 0.920 1.000 556,000 516,640 0.9292 0.929 0.929 0.938 0.899 0.977 568,831 0.9082 -5.94%
2026-04-23 0 1.010 0.960 1.000 - - 0 0 - 0.987 0.938 0.977 - - 0 - 0.00%
2026-04-22 0 1.010 0.960 1.010 0.950 1.020 72,000 69,740 0.9686 0.987 0.938 0.987 0.929 0.997 73,662 0.9468 -1.94%
2026-04-21 0 1.030 0.940 1.020 0.950 0.950 24,000 22,800 0.9500 1.007 0.919 0.997 0.929 0.929 24,554 0.9286 -1.90%
2026-04-20 0 1.050 0.940 1.040 0.920 1.050 400,000 375,740 0.9394 1.026 0.919 1.017 0.899 1.026 409,231 0.9182 8.25%
2026-04-17 0 0.970 0.940 1.040 0.930 1.040 10,000 9,760 0.9760 0.948 0.919 1.017 0.909 1.017 10,231 0.9540 2.11%
2026-04-16 0 0.950 0.940 0.950 0.940 0.960 42,000 39,800 0.9476 0.929 0.919 0.929 0.919 0.938 42,969 0.9262 -1.04%
2026-04-15 0 0.960 0.950 1.040 0.960 0.960 14,000 13,440 0.9600 0.938 0.929 1.017 0.938 0.938 14,323 0.9383 -2.04%
2026-04-14 0 0.980 0.960 1.040 - - 0 0 - 0.958 0.938 1.017 - - 0 - 0.00%
2026-04-13 0 0.980 0.950 1.040 0.950 0.980 6,000 5,820 0.9700 0.958 0.929 1.017 0.929 0.958 6,138 0.9481 1.03%
2026-04-10 0 0.970 0.950 0.980 0.940 0.970 46,000 44,320 0.9635 0.948 0.929 0.958 0.919 0.948 47,062 0.9417 -1.02%
2026-04-09 0 0.980 0.950 0.980 0.950 0.980 14,000 13,460 0.9614 0.958 0.929 0.958 0.929 0.958 14,323 0.9397 0.00%
2026-04-08 0 0.980 0.960 1.080 0.960 0.990 44,000 43,420 0.9868 0.958 0.938 1.056 0.938 0.968 45,015 0.9646 0.00%
2026-04-02 0 0.980 0.950 1.100 - - 0 0 - 0.958 0.929 1.075 - - 0 - 0.00%
2026-04-01 0 0.980 0.980 1.100 - - 0 0 - 0.958 0.958 1.075 - - 0 - 1.03%
2026-03-31 0 0.970 0.970 1.100 0.970 0.970 4,000 3,900 0.9750 0.948 0.948 1.075 0.948 0.948 4,092 0.9530 0.00%
2026-03-30 0 0.970 0.970 0.980 0.950 1.000 180,000 173,400 0.9633 0.948 0.948 0.958 0.929 0.977 184,154 0.9416 -2.02%
2026-03-27 0 0.990 0.970 1.000 - - 0 0 - 0.968 0.948 0.977 - - 0 - 0.00%
2026-03-26 0 0.990 0.970 1.000 0.960 0.990 14,000 13,740 0.9814 0.968 0.948 0.977 0.938 0.968 14,323 0.9593 1.02%
2026-03-25 0 0.980 0.980 1.000 - - 0 0 - 0.958 0.958 0.977 - - 0 - 2.08%
2026-03-24 0 0.960 0.960 1.000 - - 0 0 - 0.938 0.938 0.977 - - 0 - 0.00%
2026-03-23 0 0.960 0.950 0.980 0.960 0.990 18,000 17,640 0.9800 0.938 0.929 0.958 0.938 0.968 18,415 0.9579 -3.03%
2026-03-20 0 0.990 0.980 0.990 0.990 0.990 28,000 27,720 0.9900 0.968 0.958 0.968 0.968 0.968 28,646 0.9677 1.02%
2026-03-19 0 0.980 0.980 1.000 0.980 1.030 8,000 8,140 1.0175 0.958 0.958 0.977 0.958 1.007 8,185 0.9945 -4.85%
2026-03-18 0 1.030 1.030 1.040 1.000 1.030 6,000 6,060 1.0100 1.007 1.007 1.017 0.977 1.007 6,138 0.9872 -0.96%
2026-03-17 0 1.040 1.010 1.050 1.000 1.040 62,000 62,580 1.0094 1.017 0.987 1.026 0.977 1.017 63,431 0.9866 -1.89%
2026-03-16 0 1.060 1.010 1.020 0.980 1.070 314,000 321,080 1.0225 1.036 0.987 0.997 0.958 1.046 321,246 0.9995 -1.85%
2026-03-13 0 1.080 1.070 1.110 1.070 1.080 4,000 4,300 1.0750 1.056 1.046 1.085 1.046 1.056 4,092 1.0508 -1.82%
2026-03-12 0 1.100 1.080 1.110 - - 0 0 - 1.075 1.056 1.085 - - 0 - -0.90%
2026-03-11 0 1.110 1.080 1.130 1.070 1.110 6,000 6,560 1.0933 1.085 1.056 1.105 1.046 1.085 6,138 1.0687 0.91%
2026-03-10 0 1.100 1.070 1.100 1.060 1.100 68,000 73,680 1.0835 1.075 1.046 1.075 1.036 1.075 69,569 1.0591 -0.90%
2026-03-09 0 1.110 1.110 1.150 - - 0 0 - 1.085 1.085 1.124 - - 0 - 0.91%
2026-03-06 0 1.100 1.100 1.150 1.100 1.120 4,000 4,440 1.1100 1.075 1.075 1.124 1.075 1.095 4,092 1.0850 0.00%
2026-03-05 0 1.100 1.100 1.120 1.090 1.100 64,000 69,900 1.0922 1.075 1.075 1.095 1.065 1.075 65,477 1.0676 0.00%
2026-03-04 0 1.100 1.100 1.120 1.100 1.130 58,000 64,660 1.1148 1.075 1.075 1.095 1.075 1.105 59,338 1.0897 -3.51%
2026-03-03 0 1.140 1.140 1.170 1.130 1.150 46,000 52,600 1.1435 1.114 1.114 1.144 1.105 1.124 47,062 1.1177 -6.56%
2026-03-02 0 1.220 1.140 1.220 - - 0 0 - 1.192 1.114 1.192 - - 0 - 0.00%
2026-02-27 0 1.220 1.160 1.230 - - 0 0 - 1.192 1.134 1.202 - - 0 - 0.00%
2026-02-26 0 1.220 1.150 1.220 1.220 1.220 12,000 14,640 1.2200 1.192 1.124 1.192 1.192 1.192 12,277 1.1925 -0.81%
2026-02-25 0 1.230 1.160 1.230 - - 0 0 - 1.202 1.134 1.202 - - 0 - 0.00%
2026-02-24 0 1.230 1.160 1.230 - - 0 0 - 1.202 1.134 1.202 - - 0 - 0.00%
2026-02-23 0 1.230 1.150 1.230 1.170 1.210 16,000 18,960 1.1850 1.202 1.124 1.202 1.144 1.183 16,369 1.1583 1.65%
2026-02-20 0 1.210 1.170 1.220 1.140 1.210 372,000 427,640 1.1496 1.183 1.144 1.192 1.114 1.183 380,585 1.1236 6.14%
2026-02-16 0 1.140 1.110 1.140 1.140 1.140 40,000 45,600 1.1400 1.114 1.085 1.114 1.114 1.114 40,923 1.1143 0.88%
2026-02-13 0 1.130 1.110 1.140 - - 0 0 - 1.105 1.085 1.114 - - 0 - 0.00%
2026-02-12 0 1.130 1.130 1.140 1.130 1.130 36,000 40,680 1.1300 1.105 1.105 1.114 1.105 1.105 36,831 1.1045 0.00%
2026-02-11 0 1.130 1.120 1.140 1.130 1.130 2,000 2,260 1.1300 1.105 1.095 1.114 1.105 1.105 2,046 1.1045 -0.88%
2026-02-10 0 1.140 1.120 1.130 1.130 1.210 100,000 114,700 1.1470 1.114 1.095 1.105 1.105 1.183 102,308 1.1211 1.79%
2026-02-09 0 1.120 1.120 1.130 - - 0 0 - 1.095 1.095 1.105 - - 0 - 0.00%
2026-02-06 0 1.120 1.120 1.140 1.120 1.120 4,000 4,480 1.1200 1.095 1.095 1.114 1.095 1.095 4,092 1.0947 0.00%
2026-02-05 0 1.120 1.100 1.150 1.120 1.120 14,000 15,680 1.1200 1.095 1.075 1.124 1.095 1.095 14,323 1.0947 0.00%
2026-02-04 0 1.120 1.110 1.230 - - 0 0 - 1.095 1.085 1.202 - - 0 - 0.00%
2026-02-03 0 1.120 1.120 1.150 1.120 1.120 2,000 2,240 1.1200 1.095 1.095 1.124 1.095 1.095 2,046 1.0947 2.75%
2026-02-02 0 1.090 1.090 1.120 1.080 1.100 14,000 15,280 1.0914 1.065 1.065 1.095 1.056 1.075 14,323 1.0668 -2.68%
2026-01-30 0 1.120 1.120 1.150 1.100 1.120 26,000 28,920 1.1123 1.095 1.095 1.124 1.075 1.095 26,600 1.0872 0.00%
2026-01-29 0 1.120 1.110 1.180 1.120 1.120 24,000 26,880 1.1200 1.095 1.085 1.153 1.095 1.095 24,554 1.0947 0.00%
2026-01-28 0 1.120 1.120 1.160 1.110 1.120 18,000 20,060 1.1144 1.095 1.095 1.134 1.085 1.095 18,415 1.0893 -1.75%
2026-01-27 0 1.140 1.110 1.150 1.100 1.140 278,000 310,040 1.1153 1.114 1.085 1.124 1.075 1.114 284,415 1.0901 -4.20%
2026-01-26 0 1.190 1.150 1.230 1.080 1.190 150,000 170,260 1.1351 1.163 1.124 1.202 1.056 1.163 153,462 1.1095 8.18%
2026-01-23 0 1.100 1.100 1.110 1.080 1.100 44,000 47,960 1.0900 1.075 1.075 1.085 1.056 1.075 45,015 1.0654 0.92%
2026-01-22 0 1.090 1.090 1.110 1.080 1.090 32,000 34,700 1.0844 1.065 1.065 1.085 1.056 1.065 32,738 1.0599 -0.91%
2026-01-21 0 1.100 1.100 1.110 - - 0 0 - 1.075 1.075 1.085 - - 0 - 0.00%
2026-01-20 0 1.100 1.100 1.130 1.090 1.130 30,000 33,380 1.1127 1.075 1.075 1.105 1.065 1.105 30,692 1.0876 -0.90%
2026-01-19 0 1.110 1.110 1.130 1.110 1.110 14,000 15,540 1.1100 1.085 1.085 1.105 1.085 1.085 14,323 1.0850 -0.89%
2026-01-16 0 1.120 1.110 1.140 - - 2,000 2,260 1.1300 1.095 1.085 1.114 - - 2,046 1.1045 0.00%
2026-01-15 0 1.120 1.120 1.150 1.120 1.130 22,000 24,700 1.1227 1.095 1.095 1.124 1.095 1.105 22,508 1.0974 -3.45%
2026-01-14 0 1.160 1.160 1.180 1.160 1.190 72,000 84,560 1.1744 1.134 1.134 1.153 1.134 1.163 73,662 1.1480 -4.92%
2026-01-13 0 1.220 1.190 1.220 - - 0 0 - 1.192 1.163 1.192 - - 0 - 1.67%
2026-01-09 0 1.200 1.150 1.200 - - 0 0 - 1.173 1.124 1.173 - - 0 - 0.00%
2026-01-08 0 1.200 1.150 1.210 - - 0 0 - 1.173 1.124 1.183 - - 0 - 0.00%
2026-01-07 0 1.200 1.150 1.210 - - 0 0 - 1.173 1.124 1.183 - - 0 - 0.00%
2026-01-06 0 1.200 1.130 1.210 1.190 1.200 10,000 11,980 1.1980 1.173 1.105 1.183 1.163 1.173 10,231 1.1710 0.00%
2026-01-05 0 1.200 1.130 1.200 - - 0 0 - 1.173 1.105 1.173 - - 0 - 0.00%
2025-12-31 0 1.200 1.140 1.200 - - 0 0 - 1.173 1.114 1.173 - - 0 - 0.00%
2025-12-30 0 1.200 1.120 1.220 1.130 1.220 138,000 159,740 1.1575 1.173 1.095 1.192 1.105 1.192 141,185 1.1314 6.19%
2025-12-29 0 1.130 1.130 1.160 1.130 1.150 14,000 15,860 1.1329 1.105 1.105 1.134 1.105 1.124 14,323 1.1073 -1.74%
2025-12-24 0 1.150 1.130 1.160 - - 0 0 - 1.124 1.105 1.134 - - 0 - 0.00%
2025-12-23 0 1.150 1.150 1.160 1.150 1.150 2,000 2,300 1.1500 1.124 1.124 1.134 1.124 1.124 2,046 1.1241 -1.71%
2025-12-22 0 1.170 1.170 1.190 1.160 1.210 112,000 130,340 1.1638 1.144 1.144 1.163 1.134 1.183 114,585 1.1375 -4.88%
2025-12-19 0 1.230 1.210 1.240 1.210 1.230 22,000 26,660 1.2118 1.202 1.183 1.212 1.183 1.202 22,508 1.1845 -0.81%
2025-12-18 0 1.240 1.210 1.240 - - 0 0 - 1.212 1.183 1.212 - - 0 - 0.00%
2025-12-17 0 1.240 1.210 1.240 - - 0 0 - 1.212 1.183 1.212 - - 0 - -0.80%
2025-12-16 0 1.250 1.240 1.250 1.240 1.300 12,000 15,360 1.2800 1.222 1.212 1.222 1.212 1.271 12,277 1.2511 -2.34%
2025-12-15 0 1.280 1.210 1.330 - - 0 0 - 1.251 1.183 1.300 - - 0 - 0.00%
2025-12-12 0 1.280 1.220 1.280 - - 0 0 - 1.251 1.192 1.251 - - 0 - 0.00%
2025-12-11 0 1.280 1.220 1.280 1.290 1.290 12,000 15,480 1.2900 1.251 1.192 1.251 1.261 1.261 12,277 1.2609 2.40%
2025-12-10 0 1.250 1.210 1.250 - - 0 0 - 1.222 1.183 1.222 - - 0 - 0.00%
2025-12-09 0 1.250 1.250 1.260 1.250 1.320 24,000 30,140 1.2558 1.222 1.222 1.232 1.222 1.290 24,554 1.2275 -5.30%
2025-12-08 0 1.320 1.250 1.330 1.220 1.320 52,000 65,560 1.2608 1.290 1.222 1.300 1.192 1.290 53,200 1.2323 -0.75%
2025-12-05 0 1.330 1.330 1.340 - - 0 0 - 1.300 1.300 1.310 - - 0 - 3.10%
2025-12-04 0 1.290 1.240 1.300 1.250 1.290 16,000 20,560 1.2850 1.261 1.212 1.271 1.222 1.261 16,369 1.2560 -0.77%
2025-12-03 0 1.300 1.230 1.320 - - 0 0 - 1.271 1.202 1.290 - - 0 - 0.00%
2025-12-02 0 1.300 1.230 1.300 1.300 1.300 2,000 2,600 1.3000 1.271 1.202 1.271 1.271 1.271 2,046 1.2707 1.56%
2025-12-01 0 1.280 1.230 1.280 1.210 1.280 36,000 44,980 1.2494 1.251 1.202 1.251 1.183 1.251 36,831 1.2213 2.40%
2025-11-28 0 1.250 1.210 1.260 - - 0 0 - 1.222 1.183 1.232 - - 0 - 0.00%
2025-11-27 0 1.250 1.230 1.260 - - 28,000 34,720 1.2400 1.222 1.202 1.232 - - 28,646 1.2120 0.00%
2025-11-26 0 1.250 1.210 1.260 1.250 1.250 8,000 10,000 1.2500 1.222 1.183 1.232 1.222 1.222 8,185 1.2218 0.00%
2025-11-25 0 1.250 1.220 1.250 1.210 1.250 4,000 4,920 1.2300 1.222 1.192 1.222 1.183 1.222 4,092 1.2023 -0.79%
2025-11-24 0 1.260 1.210 1.290 - - 0 0 - 1.232 1.183 1.261 - - 0 - 0.00%
2025-11-21 0 1.260 1.220 1.260 1.200 1.260 64,000 77,320 1.2081 1.232 1.192 1.232 1.173 1.232 65,477 1.1809 -2.33%
2025-11-20 0 1.290 1.230 1.320 - - 0 0 - 1.261 1.202 1.290 - - 0 - 0.00%
2025-11-19 0 1.290 1.230 1.300 1.260 1.290 16,000 20,220 1.2638 1.261 1.202 1.271 1.232 1.261 16,369 1.2352 0.00%
2025-11-18 0 1.290 1.250 1.300 1.230 1.290 4,000 5,040 1.2600 1.261 1.222 1.271 1.202 1.261 4,092 1.2316 0.00%
2025-11-17 0 1.290 1.210 1.300 1.240 1.290 28,000 35,100 1.2536 1.261 1.183 1.271 1.212 1.261 28,646 1.2253 3.20%
2025-11-14 0 1.250 1.230 1.280 1.230 1.250 14,000 17,420 1.2443 1.222 1.202 1.251 1.202 1.222 14,323 1.2162 0.00%
2025-11-13 0 1.250 1.250 1.300 1.180 1.250 20,000 24,100 1.2050 1.222 1.222 1.271 1.153 1.222 20,462 1.1778 -0.79%
2025-11-12 0 1.260 1.200 1.320 - - 0 0 - 1.232 1.173 1.290 - - 0 - 0.00%
2025-11-11 0 1.260 1.200 1.270 1.260 1.260 2,000 2,520 1.2600 1.232 1.173 1.241 1.232 1.232 2,046 1.2316 0.00%
2025-11-10 0 1.260 1.230 1.280 - - 0 0 - 1.232 1.202 1.251 - - 0 - 0.00%
2025-11-07 0 1.260 1.240 1.340 1.240 1.250 10,000 12,420 1.2420 1.232 1.212 1.310 1.212 1.222 10,231 1.2140 0.00%
2025-11-06 0 1.260 1.210 1.280 - - 0 0 - 1.232 1.183 1.251 - - 0 - 0.00%
2025-11-05 0 1.260 1.210 1.310 1.230 1.240 48,000 59,200 1.2333 1.232 1.183 1.280 1.202 1.212 49,108 1.2055 4.13%
2025-11-04 0 1.210 1.200 1.240 1.210 1.240 32,000 39,040 1.2200 1.183 1.173 1.212 1.183 1.212 32,738 1.1925 -3.20%
2025-11-03 0 1.250 1.210 1.330 1.220 1.360 20,000 24,780 1.2390 1.222 1.183 1.300 1.192 1.329 20,462 1.2111 0.00%
2025-10-31 0 1.250 1.250 1.290 1.250 1.250 2,000 2,500 1.2500 1.222 1.222 1.261 1.222 1.222 2,046 1.2218 0.00%
2025-10-30 0 1.250 1.230 1.260 1.230 1.290 102,000 128,680 1.2616 1.222 1.202 1.232 1.202 1.261 104,354 1.2331 -3.10%
2025-10-28 0 1.290 1.230 1.290 - - 0 0 - 1.261 1.202 1.261 - - 0 - -0.77%
2025-10-27 0 1.300 1.260 1.300 1.250 1.300 10,000 12,640 1.2640 1.271 1.232 1.271 1.222 1.271 10,231 1.2355 0.00%
2025-10-24 0 1.300 1.240 1.300 - - 0 0 - 1.271 1.212 1.271 - - 0 - 0.00%
2025-10-23 0 1.300 1.280 1.300 - - 10,000 12,800 1.2800 1.271 1.251 1.271 - - 10,231 1.2511 -0.76%
2025-10-22 0 1.310 1.270 1.310 - - 0 0 - 1.280 1.241 1.280 - - 0 - -0.76%
2025-10-21 0 1.320 1.270 1.320 1.230 1.320 146,000 187,140 1.2818 1.290 1.241 1.290 1.202 1.290 149,369 1.2529 0.76%
2025-10-20 0 1.310 1.300 1.310 1.300 1.400 96,000 127,300 1.3260 1.280 1.271 1.280 1.271 1.368 98,215 1.2961 -6.43%
2025-10-17 0 1.400 1.310 1.400 - - 2,000 2,800 1.4000 1.368 1.280 1.368 - - 2,046 1.3684 0.00%
2025-10-16 0 1.400 1.320 1.400 1.410 1.410 10,000 14,100 1.4100 1.368 1.290 1.368 1.378 1.378 10,231 1.3782 2.94%
2025-10-15 0 1.360 1.330 1.370 1.250 1.370 82,000 109,200 1.3317 1.329 1.300 1.339 1.222 1.339 83,892 1.3017 2.26%
2025-10-14 0 1.330 1.240 1.340 1.310 1.360 94,000 124,720 1.3268 1.300 1.212 1.310 1.280 1.329 96,169 1.2969 -2.21%
2025-10-13 0 1.360 1.350 1.360 1.330 1.390 146,000 198,920 1.3625 1.329 1.320 1.329 1.300 1.359 149,369 1.3317 -2.16%
2025-10-10 0 1.390 1.310 1.390 1.210 1.440 872,000 1,198,920 1.3749 1.359 1.280 1.359 1.183 1.408 892,123 1.3439 5.30%
2025-10-09 0 1.320 1.310 1.330 1.310 1.330 62,000 81,840 1.3200 1.290 1.280 1.300 1.280 1.300 63,431 1.2902 0.00%
2025-10-08 0 1.320 1.290 1.320 1.300 1.310 48,000 62,540 1.3029 1.290 1.261 1.290 1.271 1.280 49,108 1.2735 0.76%
2025-10-06 0 1.310 1.300 1.310 1.310 1.340 66,000 86,780 1.3148 1.280 1.271 1.280 1.280 1.310 67,523 1.2852 1.55%
2025-10-03 0 1.290 1.290 1.320 1.280 1.280 64,000 81,920 1.2800 1.261 1.261 1.290 1.251 1.251 65,477 1.2511 0.00%
2025-10-02 0 1.290 1.280 1.290 1.270 1.320 56,000 72,380 1.2925 1.261 1.251 1.261 1.241 1.290 57,292 1.2633 -2.27%
2025-09-30 0 1.320 1.290 1.320 1.220 1.330 642,000 819,700 1.2768 1.290 1.261 1.290 1.192 1.300 656,815 1.2480 7.32%
2025-09-29 0 1.230 1.190 1.240 1.160 1.230 110,000 134,140 1.2195 1.202 1.163 1.212 1.134 1.202 112,538 1.1919 0.82%
2025-09-26 0 1.220 1.170 1.220 1.180 1.230 74,000 87,820 1.1868 1.192 1.144 1.192 1.153 1.202 75,708 1.1600 3.39%
2025-09-25 0 1.180 1.140 1.180 1.120 1.230 494,000 589,200 1.1927 1.153 1.114 1.153 1.095 1.202 505,400 1.1658 0.00%
2025-09-24 0 1.180 1.130 1.180 1.130 1.180 48,000 54,600 1.1375 1.153 1.105 1.153 1.105 1.153 49,108 1.1118 3.51%
2025-09-23 0 1.140 1.140 1.180 1.140 1.180 28,000 32,000 1.1429 1.114 1.114 1.153 1.114 1.153 28,646 1.1171 -2.56%
2025-09-22 0 1.170 1.160 1.170 1.130 1.170 58,000 66,620 1.1486 1.144 1.134 1.144 1.105 1.144 59,338 1.1227 1.74%
2025-09-19 0 1.150 1.120 1.150 1.120 1.150 16,000 18,080 1.1300 1.124 1.095 1.124 1.095 1.124 16,369 1.1045 0.00%
2025-09-18 0 1.150 1.110 1.190 - - 0 0 - 1.124 1.085 1.163 - - 0 - 0.00%
2025-09-17 0 1.150 1.100 1.150 1.110 1.160 82,000 91,540 1.1163 1.124 1.075 1.124 1.085 1.134 83,892 1.0912 -3.36%
2025-09-16 0 1.190 1.120 1.190 1.190 1.190 124,000 147,560 1.1900 1.163 1.095 1.163 1.163 1.163 126,862 1.1632 0.00%
2025-09-15 0 1.190 1.120 1.190 1.190 1.190 6,000 7,140 1.1900 1.163 1.095 1.163 1.163 1.163 6,138 1.1632 1.71%
2025-09-12 0 1.170 1.150 1.170 1.110 1.170 100,000 112,360 1.1236 1.144 1.124 1.144 1.085 1.144 102,308 1.0983 1.74%
2025-09-11 0 1.150 1.130 1.170 1.130 1.180 92,000 107,020 1.1633 1.124 1.105 1.144 1.105 1.153 94,123 1.1370 1.77%
2025-09-10 0 1.130 1.110 1.130 1.130 1.140 42,000 47,760 1.1371 1.105 1.085 1.105 1.105 1.114 42,969 1.1115 0.00%
2025-09-09 0 1.130 1.100 1.140 1.100 1.140 146,000 161,980 1.1095 1.105 1.075 1.114 1.075 1.114 149,369 1.0844 -0.88%
2025-09-08 0 1.140 1.100 1.140 1.090 1.140 10,000 11,180 1.1180 1.114 1.075 1.114 1.065 1.114 10,231 1.0928 2.70%
2025-09-05 0 1.110 1.100 1.150 1.110 1.140 16,000 17,880 1.1175 1.085 1.075 1.124 1.085 1.114 16,369 1.0923 -2.63%
2025-09-04 0 1.140 1.080 1.170 1.070 1.140 154,000 166,320 1.0800 1.114 1.056 1.144 1.046 1.114 157,554 1.0556 1.79%
2025-09-03 0 1.120 1.070 1.130 1.070 1.120 62,000 67,180 1.0835 1.095 1.046 1.105 1.046 1.095 63,431 1.0591 0.00%
2025-09-02 0 1.120 1.080 1.140 1.090 1.140 82,000 90,260 1.1007 1.095 1.056 1.114 1.065 1.114 83,892 1.0759 -1.75%
2025-09-01 0 1.140 1.100 1.140 1.100 1.200 380,000 432,440 1.1380 1.114 1.075 1.114 1.075 1.173 388,769 1.1123 1.79%
2025-08-29 0 1.120 1.070 1.120 - - 0 0 - 1.095 1.046 1.095 - - 0 - 0.00%
2025-08-28 0 1.120 1.070 1.140 1.120 1.120 24,000 26,880 1.1200 1.095 1.046 1.114 1.095 1.095 24,554 1.0947 -1.75%
2025-08-27 0 1.140 1.070 1.140 1.090 1.160 102,000 117,500 1.1520 1.114 1.046 1.114 1.065 1.134 104,354 1.1260 5.56%
2025-08-26 0 1.080 1.070 1.160 1.080 1.080 6,000 6,480 1.0800 1.056 1.046 1.134 1.056 1.056 6,138 1.0556 -0.92%
2025-08-25 0 1.090 1.090 1.140 1.090 1.160 52,000 59,900 1.1519 1.065 1.065 1.114 1.065 1.134 53,200 1.1259 -2.68%
2025-08-22 0 1.120 1.120 1.220 - - 0 0 - 1.095 1.095 1.192 - - 0 - 1.82%
2025-08-21 0 1.100 1.100 1.110 1.100 1.110 58,000 63,900 1.1017 1.075 1.075 1.085 1.075 1.085 59,338 1.0769 -0.90%
2025-08-20 0 1.110 1.110 1.140 1.100 1.110 96,000 106,460 1.1090 1.085 1.085 1.114 1.075 1.085 98,215 1.0839 -2.63%
2025-08-19 0 1.140 1.130 1.190 1.130 1.230 128,000 150,420 1.1752 1.114 1.105 1.163 1.105 1.202 130,954 1.1486 -3.39%
2025-08-18 0 1.180 1.170 1.200 1.070 1.230 1,488,000 1,779,140 1.1957 1.153 1.144 1.173 1.046 1.202 1,522,338 1.1687 9.26%
2025-08-15 0 1.080 1.030 1.090 1.030 1.080 28,000 29,940 1.0693 1.056 1.007 1.065 1.007 1.056 28,646 1.0452 0.93%
2025-08-14 0 1.070 1.030 1.070 1.070 1.070 66,000 70,620 1.0700 1.046 1.007 1.046 1.046 1.046 67,523 1.0459 0.00%
2025-08-13 0 1.070 1.030 1.070 1.030 1.070 134,000 141,980 1.0596 1.046 1.007 1.046 1.007 1.046 137,092 1.0357 4.90%
2025-08-12 0 1.020 1.020 1.080 1.000 1.010 192,000 192,360 1.0019 0.997 0.997 1.056 0.977 0.987 196,431 0.9793 0.99%
2025-08-11 0 1.010 1.000 1.010 1.010 1.010 30,000 30,300 1.0100 0.987 0.977 0.987 0.987 0.987 30,692 0.9872 -0.98%
2025-08-08 0 1.020 1.010 1.030 - - 0 0 - 0.997 0.987 1.007 - - 0 - 0.00%
2025-08-07 0 1.020 1.010 1.020 - - 0 0 - 0.997 0.987 0.997 - - 0 - 0.00%
2025-08-06 0 1.020 1.010 1.020 1.020 1.020 6,000 6,120 1.0200 0.997 0.987 0.997 0.997 0.997 6,138 0.9970 0.99%
2025-08-05 0 1.010 1.010 1.020 1.010 1.010 26,000 26,320 1.0123 0.987 0.987 0.997 0.987 0.987 26,600 0.9895 0.00%
2025-08-04 0 1.010 1.010 1.040 1.010 1.020 18,000 18,260 1.0144 0.987 0.987 1.017 0.987 0.997 18,415 0.9916 -3.81%
2025-08-01 0 1.050 1.010 1.050 - - 0 0 - 1.026 0.987 1.026 - - 0 - 0.00%
2025-07-31 0 1.050 1.010 1.050 1.050 1.060 60,000 63,360 1.0560 1.026 0.987 1.026 1.026 1.036 61,385 1.0322 1.94%
2025-07-30 0 1.030 1.010 1.040 - - 0 0 - 1.007 0.987 1.017 - - 0 - 0.00%
2025-07-29 0 1.030 1.000 1.040 1.010 1.050 100,000 102,240 1.0224 1.007 0.977 1.017 0.987 1.026 102,308 0.9993 -0.96%
2025-07-28 0 1.040 1.020 1.040 1.020 1.050 16,000 16,640 1.0400 1.017 0.997 1.017 0.997 1.026 16,369 1.0165 0.00%
2025-07-25 0 1.040 1.010 1.040 1.000 1.040 584,000 584,960 1.0016 1.017 0.987 1.017 0.977 1.017 597,477 0.9791 2.97%
2025-07-24 0 1.010 1.010 1.060 - - 0 0 - 0.987 0.987 1.036 - - 0 - 1.00%
2025-07-23 0 1.000 1.000 1.010 1.000 1.030 676,000 688,260 1.0181 0.977 0.977 0.987 0.977 1.007 691,600 0.9952 -2.91%
2025-07-22 0 1.030 1.020 1.080 1.000 1.030 194,000 199,360 1.0276 1.007 0.997 1.056 0.977 1.007 198,477 1.0044 3.00%
2025-07-21 0 1.000 1.000 1.020 1.000 1.020 94,000 94,080 1.0009 0.977 0.977 0.997 0.977 0.997 96,169 0.9783 -1.96%
2025-07-18 0 1.020 1.010 1.020 0.960 1.030 1,382,000 1,401,520 1.0141 0.997 0.987 0.997 0.938 1.007 1,413,892 0.9912 -1.92%
2025-07-17 0 1.040 1.000 1.040 1.010 1.040 340,000 347,760 1.0228 1.017 0.977 1.017 0.987 1.017 347,846 0.9998 -1.89%
2025-07-16 0 1.060 1.020 1.060 1.050 1.070 198,000 208,320 1.0521 1.036 0.997 1.036 1.026 1.046 202,569 1.0284 0.00%
2025-07-15 0 1.060 1.040 1.060 1.050 1.060 106,000 109,860 1.0364 1.036 1.017 1.036 1.026 1.036 108,446 1.0130 3.92%
2025-07-14 0 1.020 1.020 1.050 1.020 1.020 18,000 18,360 1.0200 0.997 0.997 1.026 0.997 0.997 18,415 0.9970 0.00%
2025-07-11 0 1.020 1.010 1.020 1.010 1.020 56,000 57,020 1.0182 0.997 0.987 0.997 0.987 0.997 57,292 0.9952 0.99%
2025-07-10 0 1.010 1.010 1.030 1.010 1.030 132,000 134,360 1.0179 0.987 0.987 1.007 0.987 1.007 135,046 0.9949 -1.94%
2025-07-09 0 1.030 1.020 1.030 1.020 1.030 188,000 192,320 1.0230 1.007 0.997 1.007 0.997 1.007 192,338 0.9999 0.98%
2025-07-08 0 1.020 0.990 1.100 0.990 1.020 150,000 152,680 1.0179 0.997 0.968 1.075 0.968 0.997 153,462 0.9949 2.00%
2025-07-07 0 1.000 0.980 1.020 0.970 1.000 68,000 67,140 0.9874 0.977 0.958 0.997 0.948 0.977 69,569 0.9651 3.09%
2025-07-04 0 0.970 0.980 1.080 0.970 1.010 126,000 124,860 0.9910 0.948 0.958 1.056 0.948 0.987 128,908 0.9686 -3.96%
2025-07-03 0 1.010 1.010 1.060 - - 0 0 - 0.987 0.987 1.036 - - 0 - 1.00%
2025-07-02 0 1.000 1.000 1.080 1.000 1.000 8,000 8,000 1.0000 0.977 0.977 1.056 0.977 0.977 8,185 0.9774 0.00%
2025-06-30 0 1.000 1.000 1.080 1.000 1.000 10,000 10,080 1.0080 0.977 0.977 1.056 0.977 0.977 10,231 0.9853 -0.99%
2025-06-27 0 1.010 1.010 1.050 0.980 1.010 88,000 88,680 1.0077 0.987 0.987 1.026 0.958 0.987 90,031 0.9850 -1.94%
2025-06-26 0 1.030 1.020 1.080 - - 0 0 - 1.007 0.997 1.056 - - 0 - 0.00%
2025-06-25 0 1.030 1.020 1.030 1.020 1.030 90,000 91,840 1.0204 1.007 0.997 1.007 0.997 1.007 92,077 0.9974 0.98%
2025-06-24 0 1.020 1.000 1.020 1.000 1.000 38,000 38,040 1.0011 0.997 0.977 0.997 0.977 0.977 38,877 0.9785 2.00%
2025-06-23 0 1.000 0.990 1.020 0.990 1.000 20,000 19,900 0.9950 0.977 0.968 0.997 0.968 0.977 20,462 0.9726 0.00%
2025-06-20 0 1.000 1.000 1.020 - - 6,000 6,000 1.0000 0.977 0.977 0.997 - - 6,138 0.9774 0.00%
2025-06-19 0 1.000 1.000 1.020 1.000 1.020 8,000 8,120 1.0150 0.977 0.977 0.997 0.977 0.997 8,185 0.9921 0.00%
2025-06-18 0 1.000 1.000 1.010 0.990 1.010 70,000 71,060 1.0151 0.977 0.977 0.987 0.968 0.987 71,615 0.9922 1.01%
2025-06-17 0 0.990 0.990 1.010 0.990 1.000 232,000 230,080 0.9917 0.968 0.968 0.987 0.968 0.977 237,354 0.9694 0.00%
2025-06-16 0 0.990 0.970 1.000 0.970 0.990 82,000 80,520 0.9820 0.968 0.948 0.977 0.948 0.968 83,892 0.9598 1.02%
2025-06-13 0 0.980 0.980 0.990 0.970 0.990 14,000 13,620 0.9729 0.958 0.958 0.968 0.948 0.968 14,323 0.9509 -1.01%
2025-06-12 0 0.990 0.980 0.990 0.990 0.990 30,000 29,700 0.9900 0.968 0.958 0.968 0.968 0.968 30,692 0.9677 2.06%
2025-06-11 0 0.970 0.970 0.980 0.970 0.970 10,000 9,700 0.9700 0.948 0.948 0.958 0.948 0.948 10,231 0.9481 -1.02%
2025-06-10 0 0.980 0.980 0.990 0.980 0.980 16,000 15,680 0.9800 0.958 0.958 0.968 0.958 0.958 16,369 0.9579 -1.01%
2025-06-09 0 0.990 0.980 0.990 0.990 0.990 6,000 5,940 0.9900 0.968 0.958 0.968 0.968 0.968 6,138 0.9677 3.13%
2025-06-06 0 0.960 0.960 1.000 0.960 0.980 16,000 15,440 0.9650 0.938 0.938 0.977 0.938 0.958 16,369 0.9432 -2.04%
2025-06-05 0 0.980 0.970 1.000 0.960 0.990 46,000 44,860 0.9752 0.958 0.948 0.977 0.938 0.968 47,062 0.9532 0.00%
2025-06-04 0 0.980 0.970 0.990 0.970 1.000 12,000 11,840 0.9867 0.958 0.948 0.968 0.948 0.977 12,277 0.9644 4.26%
2025-06-03 0 1.000 0.970 1.040 1.000 1.010 30,000 30,020 1.0007 0.919 0.891 0.956 0.919 0.928 32,651 0.9194 -0.99%
2025-06-02 0 1.010 1.000 1.060 1.000 1.010 146,000 147,440 1.0099 0.928 0.919 0.974 0.919 0.928 158,903 0.9279 -0.98%
2025-05-30 0 1.020 1.010 1.020 1.010 1.020 22,000 22,360 1.0164 0.937 0.928 0.937 0.928 0.937 23,944 0.9338 2.00%
2025-05-29 0 1.000 1.000 1.030 1.000 1.000 6,000 6,000 1.0000 0.919 0.919 0.946 0.919 0.919 6,530 0.9188 -0.99%
2025-05-28 0 1.010 1.000 1.030 1.010 1.010 20,000 20,200 1.0100 0.928 0.919 0.946 0.928 0.928 21,768 0.9280 0.00%
2025-05-27 0 1.010 1.000 1.040 - - 0 0 - 0.928 0.919 0.956 - - 0 - 0.00%
2025-05-26 0 1.010 1.000 1.020 - - 0 0 - 0.928 0.919 0.937 - - 0 - 0.00%
2025-05-23 0 1.010 1.000 1.040 1.000 1.010 40,000 40,300 1.0075 0.928 0.919 0.956 0.919 0.928 43,535 0.9257 0.00%
2025-05-22 0 1.010 1.010 1.030 - - 0 0 - 0.928 0.928 0.946 - - 0 - 0.00%
2025-05-21 0 1.010 1.010 1.040 1.010 1.020 36,000 36,400 1.0111 0.928 0.928 0.956 0.928 0.937 39,182 0.9290 -2.88%
2025-05-20 0 1.040 1.010 1.040 - - 0 0 - 0.956 0.928 0.956 - - 0 - 0.00%
2025-05-19 0 1.040 1.010 1.050 - - 14,000 14,260 1.0186 0.956 0.928 0.965 - - 15,237 0.9359 0.00%
2025-05-16 0 1.040 1.010 1.040 - - 0 0 - 0.956 0.928 0.956 - - 0 - -0.95%
2025-05-15 0 1.050 1.010 1.050 1.020 1.030 60,000 61,820 1.0303 0.965 0.928 0.965 0.937 0.946 65,303 0.9467 0.00%
2025-05-14 0 1.050 1.030 1.060 - - 0 0 - 0.965 0.946 0.974 - - 0 - 0.00%
2025-05-13 0 1.050 1.030 1.060 1.040 1.050 38,000 39,760 1.0463 0.965 0.946 0.974 0.956 0.965 41,358 0.9614 1.94%
2025-05-12 0 1.030 1.030 1.060 1.030 1.030 10,000 10,300 1.0300 0.946 0.946 0.974 0.946 0.946 10,884 0.9464 0.00%
2025-05-09 0 1.030 1.010 1.060 1.010 1.020 10,000 10,140 1.0140 0.946 0.928 0.974 0.928 0.937 10,884 0.9317 0.98%
2025-05-08 0 1.020 1.010 1.060 1.020 1.020 18,000 18,360 1.0200 0.937 0.928 0.974 0.937 0.937 19,591 0.9372 0.00%
2025-05-07 0 1.020 1.010 1.060 1.020 1.020 10,000 10,200 1.0200 0.937 0.928 0.974 0.937 0.937 10,884 0.9372 0.99%
2025-05-06 0 1.010 1.010 1.060 - - 0 0 - 0.928 0.928 0.974 - - 0 - 0.00%
2025-05-02 0 1.010 1.010 1.050 1.010 1.010 2,000 2,020 1.0100 0.928 0.928 0.965 0.928 0.928 2,177 0.9280 -1.94%
2025-04-30 0 1.030 1.010 1.050 1.030 1.030 12,000 12,320 1.0267 0.946 0.928 0.965 0.946 0.946 13,061 0.9433 0.00%
2025-04-29 0 1.030 1.020 1.050 - - 0 0 - 0.946 0.937 0.965 - - 0 - 0.00%
2025-04-28 0 1.030 1.020 1.030 1.030 1.030 2,000 2,060 1.0300 0.946 0.937 0.946 0.946 0.946 2,177 0.9464 -0.96%
2025-04-25 0 1.040 1.030 1.050 1.040 1.040 14,000 14,560 1.0400 0.956 0.946 0.965 0.956 0.956 15,237 0.9555 1.96%
2025-04-24 0 1.020 1.020 1.070 - - 0 0 - 0.937 0.937 0.983 - - 0 - 0.99%
2025-04-23 0 1.010 1.010 1.060 - - 0 0 - 0.928 0.928 0.974 - - 0 - 1.00%
2025-04-22 0 1.000 1.000 1.010 0.980 1.000 18,000 17,920 0.9956 0.919 0.919 0.928 0.900 0.919 19,591 0.9147 -0.99%
2025-04-17 0 1.010 0.960 1.020 1.010 1.010 14,000 14,140 1.0100 0.928 0.882 0.937 0.928 0.928 15,237 0.9280 0.00%
2025-04-16 0 1.010 0.970 1.040 1.010 1.010 6,000 6,060 1.0100 0.928 0.891 0.956 0.928 0.928 6,530 0.9280 2.02%
2025-04-15 0 0.990 0.990 1.100 - - 0 0 - 0.910 0.910 1.011 - - 0 - 0.00%
2025-04-14 0 0.990 0.970 1.000 0.990 0.990 44,000 43,600 0.9909 0.910 0.891 0.919 0.910 0.910 47,889 0.9104 1.02%
2025-04-11 0 0.980 0.980 1.120 - - 0 0 - 0.900 0.900 1.029 - - 0 - 0.00%
2025-04-10 0 0.980 0.960 1.080 - - 0 0 - 0.900 0.882 0.992 - - 0 - 0.00%
2025-04-09 0 0.980 0.950 1.120 0.970 0.980 42,000 41,140 0.9795 0.900 0.873 1.029 0.891 0.900 45,712 0.9000 1.03%
2025-04-08 0 0.970 0.950 0.980 0.970 0.970 52,000 50,440 0.9700 0.891 0.873 0.900 0.891 0.891 56,596 0.8912 0.00%
2025-04-07 0 0.970 0.970 0.980 0.950 1.050 194,000 195,760 1.0091 0.891 0.891 0.900 0.873 0.965 211,146 0.9271 -9.35%
2025-04-03 0 1.070 1.050 1.070 1.050 1.070 46,000 48,900 1.0630 0.983 0.965 0.983 0.965 0.983 50,065 0.9767 0.00%
2025-04-02 0 1.070 1.070 1.100 - - 0 0 - 0.983 0.983 1.011 - - 0 - 0.00%
2025-04-01 0 1.070 1.070 1.110 1.070 1.090 64,000 69,640 1.0881 0.983 0.983 1.020 0.983 1.001 69,656 0.9998 0.00%
2025-03-31 0 1.070 1.070 1.090 1.070 1.090 102,000 110,940 1.0876 0.983 0.983 1.001 0.983 1.001 111,015 0.9993 -0.93%
2025-03-28 0 1.080 1.070 1.100 1.070 1.080 12,000 12,940 1.0783 0.992 0.983 1.011 0.983 0.992 13,061 0.9908 -1.82%
2025-03-27 0 1.100 1.080 1.100 1.080 1.140 284,000 311,320 1.0962 1.011 0.992 1.011 0.992 1.047 309,100 1.0072 -4.35%
2025-03-26 0 1.150 1.150 1.180 1.150 1.160 34,000 39,300 1.1559 1.057 1.057 1.084 1.057 1.066 37,005 1.0620 0.00%
2025-03-25 0 1.150 1.130 1.160 1.130 1.150 36,000 41,260 1.1461 1.057 1.038 1.066 1.038 1.057 39,182 1.0530 1.77%
2025-03-24 0 1.130 1.110 1.130 1.130 1.140 64,000 72,560 1.1338 1.038 1.020 1.038 1.038 1.047 69,656 1.0417 0.89%
2025-03-21 0 1.120 1.120 1.140 1.120 1.130 132,000 148,060 1.1217 1.029 1.029 1.047 1.029 1.038 143,666 1.0306 -0.88%
2025-03-20 0 1.130 1.100 1.130 1.090 1.130 56,000 62,000 1.1071 1.038 1.011 1.038 1.001 1.038 60,949 1.0172 2.73%
2025-03-19 0 1.100 1.100 1.130 1.100 1.120 130,000 144,620 1.1125 1.011 1.011 1.038 1.011 1.029 141,489 1.0221 -0.90%
2025-03-18 0 1.110 1.110 1.130 1.100 1.100 26,000 29,000 1.1154 1.020 1.020 1.038 1.011 1.011 28,298 1.0248 -0.89%
2025-03-17 0 1.120 1.100 1.130 1.100 1.120 52,000 57,480 1.1054 1.029 1.011 1.038 1.011 1.029 56,596 1.0156 1.82%
2025-03-14 0 1.100 1.100 1.120 1.090 1.100 30,000 32,980 1.0993 1.011 1.011 1.029 1.001 1.011 32,651 1.0101 0.00%
2025-03-13 0 1.100 1.100 1.130 1.100 1.140 44,000 49,460 1.1241 1.011 1.011 1.038 1.011 1.047 47,889 1.0328 -2.65%
2025-03-12 0 1.130 1.110 1.130 - - 0 0 - 1.038 1.020 1.038 - - 0 - 0.00%
2025-03-11 0 1.130 1.120 1.140 1.130 1.130 8,000 9,040 1.1300 1.038 1.029 1.047 1.038 1.038 8,707 1.0382 0.00%
2025-03-10 0 1.130 1.120 1.130 1.120 1.130 60,000 67,700 1.1283 1.038 1.029 1.038 1.029 1.038 65,303 1.0367 0.89%
2025-03-07 0 1.120 1.100 1.120 1.110 1.130 56,000 63,040 1.1257 1.029 1.011 1.029 1.020 1.038 60,949 1.0343 2.75%
2025-03-06 0 1.090 1.080 1.120 1.090 1.090 4,000 4,360 1.0900 1.001 0.992 1.029 1.001 1.001 4,354 1.0015 0.00%
2025-03-05 0 1.090 1.080 1.100 1.090 1.100 96,000 104,840 1.0921 1.001 0.992 1.011 1.001 1.011 104,484 1.0034 1.87%
2025-03-04 0 1.070 1.060 1.120 1.070 1.070 12,000 12,900 1.0750 0.983 0.974 1.029 0.983 0.983 13,061 0.9877 -3.60%
2025-03-03 0 1.110 1.050 1.110 1.090 1.100 56,000 61,440 1.0971 1.020 0.965 1.020 1.001 1.011 60,949 1.0081 0.91%
2025-02-28 0 1.100 1.070 1.100 1.100 1.100 24,000 26,400 1.1000 1.011 0.983 1.011 1.011 1.011 26,121 1.0107 -0.90%
2025-02-27 0 1.110 1.090 1.110 1.080 1.110 42,000 46,020 1.0957 1.020 1.001 1.020 0.992 1.020 45,712 1.0067 1.83%
2025-02-26 0 1.090 1.080 1.100 1.090 1.110 100,000 110,620 1.1062 1.001 0.992 1.011 1.001 1.020 108,838 1.0164 -0.91%
2025-02-25 0 1.100 1.100 1.120 1.080 1.090 6,000 6,520 1.0867 1.011 1.011 1.029 0.992 1.001 6,530 0.9984 0.00%
2025-02-24 0 1.100 1.080 1.130 1.090 1.110 42,000 46,380 1.1043 1.011 0.992 1.038 1.001 1.020 45,712 1.0146 -0.90%
2025-02-21 0 1.110 1.080 1.110 1.070 1.120 382,000 412,220 1.0791 1.020 0.992 1.020 0.983 1.029 415,761 0.9915 -1.77%
2025-02-20 0 1.130 1.120 1.190 - - 0 0 - 1.038 1.029 1.093 - - 0 - 0.00%
2025-02-19 0 1.130 1.130 1.180 1.130 1.130 4,000 4,520 1.1300 1.038 1.038 1.084 1.038 1.038 4,354 1.0382 0.00%
2025-02-18 0 1.130 1.120 1.220 1.130 1.140 90,000 101,280 1.1253 1.038 1.029 1.121 1.038 1.047 97,954 1.0340 -1.74%
2025-02-17 0 1.150 1.130 1.210 1.150 1.250 188,000 220,720 1.1740 1.057 1.038 1.112 1.057 1.148 204,615 1.0787 3.60%
2025-02-14 0 1.110 1.110 1.140 1.090 1.110 16,000 17,520 1.0950 1.020 1.020 1.047 1.001 1.020 17,414 1.0061 1.83%
2025-02-13 0 1.090 1.090 1.140 1.090 1.140 60,000 67,740 1.1290 1.001 1.001 1.047 1.001 1.047 65,303 1.0373 -2.68%
2025-02-12 0 1.120 1.090 1.120 1.050 1.120 242,000 263,840 1.0902 1.029 1.001 1.029 0.965 1.029 263,388 1.0017 1.82%
2025-02-11 0 1.100 1.080 1.110 - - 0 0 - 1.011 0.992 1.020 - - 0 - 0.00%
2025-02-10 0 1.100 1.080 1.120 1.100 1.100 48,000 52,800 1.1000 1.011 0.992 1.029 1.011 1.011 52,242 1.0107 0.92%
2025-02-07 0 1.090 1.090 1.100 1.090 1.090 22,000 23,980 1.0900 1.001 1.001 1.011 1.001 1.001 23,944 1.0015 1.87%
2025-02-06 0 1.070 1.060 1.090 1.070 1.070 2,000 2,140 1.0700 0.983 0.974 1.001 0.983 0.983 2,177 0.9831 -0.93%
2025-02-05 0 1.080 1.050 1.090 - - 0 0 - 0.992 0.965 1.001 - - 0 - 0.00%
2025-02-04 0 1.080 1.050 1.090 - - 0 0 - 0.992 0.965 1.001 - - 0 - 0.00%
2025-02-03 0 1.080 1.050 1.090 1.060 1.080 82,000 87,160 1.0629 0.992 0.965 1.001 0.974 0.992 89,247 0.9766 0.93%
2025-01-28 0 1.070 1.050 1.090 - - 0 0 - 0.983 0.965 1.001 - - 0 - 0.00%
2025-01-27 0 1.070 1.050 1.080 1.050 1.070 38,000 40,420 1.0637 0.983 0.965 0.992 0.965 0.983 41,358 0.9773 1.90%
2025-01-24 0 1.050 1.050 1.070 1.050 1.070 48,000 50,960 1.0617 0.965 0.965 0.983 0.965 0.983 52,242 0.9755 -1.87%
2025-01-23 0 1.070 1.050 1.080 1.070 1.070 24,000 25,680 1.0700 0.983 0.965 0.992 0.983 0.983 26,121 0.9831 0.00%
2025-01-22 0 1.070 1.050 1.090 - - 0 0 - 0.983 0.965 1.001 - - 0 - 0.00%
2025-01-21 0 1.070 1.040 1.100 1.040 1.090 106,000 113,700 1.0726 0.983 0.956 1.011 0.956 1.001 115,368 0.9855 2.88%
2025-01-20 0 1.040 1.040 1.060 - - 0 0 - 0.956 0.956 0.974 - - 0 - 0.00%
2025-01-17 0 1.040 1.030 1.060 1.040 1.070 22,000 23,240 1.0564 0.956 0.946 0.974 0.956 0.983 23,944 0.9706 -1.89%
2025-01-16 0 1.060 1.050 1.060 - - 0 0 - 0.974 0.965 0.974 - - 0 - 0.00%
2025-01-15 0 1.060 1.030 1.060 - - 0 0 - 0.974 0.946 0.974 - - 0 - 0.00%
2025-01-14 0 1.060 1.030 1.060 - - 0 0 - 0.974 0.946 0.974 - - 0 - 0.00%
2025-01-13 0 1.060 1.030 1.060 - - 0 0 - 0.974 0.946 0.974 - - 0 - 0.00%
2025-01-10 0 1.060 1.030 1.080 - - 0 0 - 0.974 0.946 0.992 - - 0 - 0.00%
2025-01-09 0 1.060 1.030 1.070 - - 0 0 - 0.974 0.946 0.983 - - 0 - 0.00%
2025-01-08 0 1.060 1.040 1.070 1.060 1.060 24,000 25,440 1.0600 0.974 0.956 0.983 0.974 0.974 26,121 0.9739 0.00%
2025-01-07 0 1.060 1.030 1.070 1.050 1.060 24,000 25,320 1.0550 0.974 0.946 0.983 0.965 0.974 26,121 0.9693 1.92%
2025-01-06 0 1.040 1.030 1.050 1.040 1.040 4,000 4,160 1.0400 0.956 0.946 0.965 0.956 0.956 4,354 0.9555 -0.95%
2025-01-03 0 1.050 1.030 1.050 1.010 1.060 44,000 45,800 1.0409 0.965 0.946 0.965 0.928 0.974 47,889 0.9564 2.94%
2025-01-02 0 1.020 1.020 1.050 - - 0 0 - 0.937 0.937 0.965 - - 0 - 0.00%
2024-12-31 0 1.020 1.020 1.050 - - 0 0 - 0.937 0.937 0.965 - - 0 - 0.00%
2024-12-30 0 1.020 1.020 1.030 1.020 1.050 260,000 265,620 1.0216 0.937 0.937 0.946 0.937 0.965 282,979 0.9387 -1.92%
2024-12-27 0 1.040 1.040 1.080 1.020 1.050 144,000 149,300 1.0368 0.956 0.956 0.992 0.937 0.965 156,727 0.9526 0.97%
2024-12-24 0 1.030 1.020 1.030 1.020 1.030 66,000 67,960 1.0297 0.946 0.937 0.946 0.937 0.946 71,833 0.9461 0.98%
2024-12-23 0 1.020 1.010 1.030 1.010 1.040 102,000 104,820 1.0276 0.937 0.928 0.946 0.928 0.956 111,015 0.9442 -2.86%
2024-12-20 0 1.050 1.010 1.050 1.050 1.070 130,000 137,400 1.0569 0.965 0.928 0.965 0.965 0.983 141,489 0.9711 -0.94%
2024-12-19 0 1.060 1.050 1.060 1.040 1.070 110,000 116,980 1.0635 0.974 0.965 0.974 0.956 0.983 119,722 0.9771 0.95%
2024-12-18 0 1.050 1.000 1.060 - - 0 0 - 0.965 0.919 0.974 - - 0 - 0.00%
2024-12-17 0 1.050 1.030 1.050 1.040 1.070 286,000 301,000 1.0524 0.965 0.946 0.965 0.956 0.983 311,277 0.9670 -1.87%
2024-12-16 0 1.070 1.050 1.070 1.050 1.070 14,000 14,780 1.0557 0.983 0.965 0.983 0.965 0.983 15,237 0.9700 0.00%
2024-12-13 0 1.070 1.050 1.070 1.060 1.070 34,000 36,120 1.0624 0.983 0.965 0.983 0.974 0.983 37,005 0.9761 0.94%
2024-12-12 0 1.060 1.030 1.070 - - 0 0 - 0.974 0.946 0.983 - - 0 - 0.00%
2024-12-11 0 1.060 1.050 1.070 1.070 1.070 10,000 10,700 1.0700 0.974 0.965 0.983 0.983 0.983 10,884 0.9831 0.00%
2024-12-10 0 1.060 1.040 1.070 1.060 1.060 40,000 42,400 1.0600 0.974 0.956 0.983 0.974 0.974 43,535 0.9739 0.00%
2024-12-09 0 1.060 1.030 1.080 1.050 1.060 62,000 65,700 1.0597 0.974 0.946 0.992 0.965 0.974 67,480 0.9736 0.95%
2024-12-06 0 1.050 1.030 1.080 1.020 1.050 212,000 220,920 1.0421 0.965 0.946 0.992 0.937 0.965 230,736 0.9575 3.96%
2024-12-05 0 1.010 1.010 1.030 1.000 1.030 246,000 247,940 1.0079 0.928 0.928 0.946 0.919 0.946 267,741 0.9260 -0.98%
2024-12-04 0 1.020 1.020 1.040 - - 0 0 - 0.937 0.937 0.956 - - 0 - 0.00%
2024-12-03 0 1.020 1.010 1.030 1.020 1.020 5,000 5,050 1.0100 0.937 0.928 0.946 0.937 0.937 5,442 0.9280 0.00%
2024-12-02 0 1.020 1.010 1.030 1.020 1.030 84,000 86,500 1.0298 0.937 0.928 0.946 0.937 0.946 91,424 0.9461 0.99%
2024-11-29 0 1.010 1.010 1.030 1.010 1.010 72,000 72,720 1.0100 0.928 0.928 0.946 0.928 0.928 78,363 0.9280 -1.94%
2024-11-28 0 1.030 1.010 1.030 - - 0 0 - 0.946 0.928 0.946 - - 0 - 0.00%
2024-11-27 0 1.030 1.010 1.040 - - 0 0 - 0.946 0.928 0.956 - - 0 - 0.00%
2024-11-26 0 1.030 1.010 1.040 - - 0 0 - 0.946 0.928 0.956 - - 0 - 0.00%
2024-11-25 0 1.030 1.010 1.040 1.020 1.020 18,000 18,360 1.0200 0.946 0.928 0.956 0.937 0.937 19,591 0.9372 0.00%
2024-11-22 0 1.030 1.020 1.040 - - 0 0 - 0.946 0.937 0.956 - - 0 - 0.00%
2024-11-21 0 1.030 1.020 1.040 1.020 1.020 2,000 2,040 1.0200 0.946 0.937 0.956 0.937 0.937 2,177 0.9372 0.00%
2024-11-20 0 1.030 1.020 1.030 1.030 1.030 2,000 2,060 1.0300 0.946 0.937 0.946 0.946 0.946 2,177 0.9464 0.00%
2024-11-19 0 1.030 1.030 1.040 1.030 1.030 30,000 30,900 1.0300 0.946 0.946 0.956 0.946 0.946 32,651 0.9464 0.00%
2024-11-18 0 1.030 1.020 1.040 1.020 1.030 88,000 90,280 1.0259 0.946 0.937 0.956 0.937 0.946 95,777 0.9426 -0.96%
2024-11-15 0 1.040 1.030 1.080 1.030 1.070 188,000 197,420 1.0501 0.956 0.946 0.992 0.946 0.983 204,615 0.9648 0.97%
2024-11-14 0 1.030 1.030 1.060 1.030 1.030 14,000 14,420 1.0300 0.946 0.946 0.974 0.946 0.946 15,237 0.9464 0.00%
2024-11-13 0 1.030 1.020 1.040 1.020 1.040 70,000 71,940 1.0277 0.946 0.937 0.956 0.937 0.956 76,187 0.9443 -0.96%
2024-11-12 0 1.040 1.030 1.060 1.030 1.030 8,000 8,240 1.0300 0.956 0.946 0.974 0.946 0.946 8,707 0.9464 -1.89%
2024-11-11 0 1.060 1.030 1.070 - - 0 0 - 0.974 0.946 0.983 - - 0 - 0.00%
2024-11-08 0 1.060 1.050 1.080 1.050 1.050 102,000 107,100 1.0500 0.974 0.965 0.992 0.965 0.965 111,015 0.9647 0.95%
2024-11-07 0 1.050 1.050 1.080 1.050 1.070 166,000 174,520 1.0513 0.965 0.965 0.992 0.965 0.983 180,671 0.9660 -2.78%
2024-11-06 0 1.080 1.040 1.080 1.040 1.080 66,000 70,260 1.0645 0.992 0.956 0.992 0.956 0.992 71,833 0.9781 3.85%
2024-11-05 0 1.040 1.030 1.050 1.040 1.110 294,000 313,380 1.0659 0.956 0.946 0.965 0.956 1.020 319,984 0.9794 0.00%
2024-11-04 0 1.040 1.030 1.100 1.030 1.060 42,000 43,980 1.0471 0.956 0.946 1.011 0.946 0.974 45,712 0.9621 0.00%
2024-11-01 0 1.040 1.030 1.100 1.040 1.040 16,000 16,640 1.0400 0.956 0.946 1.011 0.956 0.956 17,414 0.9555 0.00%
2024-10-31 0 1.040 1.030 1.040 1.040 1.040 24,000 24,960 1.0400 0.956 0.946 0.956 0.956 0.956 26,121 0.9555 -0.95%
2024-10-30 0 1.050 1.030 1.090 - - 0 0 - 0.965 0.946 1.001 - - 0 - 0.00%
2024-10-29 0 1.050 1.040 1.090 - - 0 0 - 0.965 0.956 1.001 - - 0 - 0.00%
2024-10-28 0 1.050 1.040 1.080 - - 0 0 - 0.965 0.956 0.992 - - 0 - 0.00%
2024-10-25 0 1.050 1.040 1.090 1.040 1.040 26,000 27,040 1.0400 0.965 0.956 1.001 0.956 0.956 28,298 0.9555 0.00%
2024-10-24 0 1.050 1.040 1.090 1.050 1.050 30,000 31,500 1.0500 0.965 0.956 1.001 0.965 0.965 32,651 0.9647 -2.78%
2024-10-23 0 1.080 1.060 1.090 - - 0 0 - 0.992 0.974 1.001 - - 0 - 0.00%
2024-10-22 0 1.080 1.060 1.090 1.080 1.080 10,000 10,800 1.0800 0.992 0.974 1.001 0.992 0.992 10,884 0.9923 -0.92%
2024-10-21 0 1.090 1.060 1.100 - - 0 0 - 1.001 0.974 1.011 - - 0 - 0.00%
2024-10-18 0 1.090 1.060 1.130 1.090 1.090 20,000 21,800 1.0900 1.001 0.974 1.038 1.001 1.001 21,768 1.0015 3.81%
2024-10-17 0 1.050 1.050 1.150 1.050 1.050 20,000 21,000 1.0500 0.965 0.965 1.057 0.965 0.965 21,768 0.9647 0.00%
2024-10-16 0 1.050 1.050 1.110 1.040 1.040 160,000 166,400 1.0400 0.965 0.965 1.020 0.956 0.956 174,141 0.9555 0.96%
2024-10-15 0 1.040 1.030 1.130 1.040 1.070 62,000 65,460 1.0558 0.956 0.946 1.038 0.956 0.983 67,480 0.9701 -2.80%
2024-10-14 0 1.070 1.070 1.120 1.060 1.060 8,000 8,480 1.0600 0.983 0.983 1.029 0.974 0.974 8,707 0.9739 -3.60%
2024-10-10 0 1.110 1.080 1.150 1.050 1.110 46,000 50,300 1.0935 1.020 0.992 1.057 0.965 1.020 50,065 1.0047 1.83%
2024-10-09 0 1.090 1.060 1.100 1.030 1.130 296,000 313,600 1.0595 1.001 0.974 1.011 0.946 1.038 322,160 0.9734 -5.22%
2024-10-08 0 1.150 1.150 1.170 1.140 1.190 152,000 176,720 1.1626 1.057 1.057 1.075 1.047 1.093 165,434 1.0682 -5.74%
2024-10-07 0 1.220 1.220 1.240 1.140 1.280 742,000 907,080 1.2225 1.121 1.121 1.139 1.047 1.176 807,578 1.1232 5.17%
2024-10-04 0 1.160 1.160 1.170 1.130 1.170 280,000 322,940 1.1534 1.066 1.066 1.075 1.038 1.075 304,746 1.0597 6.42%
2024-10-03 0 1.090 1.090 1.140 1.080 1.130 452,000 504,000 1.1150 1.001 1.001 1.047 0.992 1.038 491,948 1.0245 -2.68%
2024-10-02 0 1.120 1.100 1.120 1.060 1.120 392,000 427,680 1.0910 1.029 1.011 1.029 0.974 1.029 426,645 1.0024 6.67%
2024-09-30 0 1.050 1.050 1.060 1.020 1.050 92,000 95,020 1.0328 0.965 0.965 0.974 0.937 0.965 100,131 0.9490 3.96%
2024-09-27 0 1.010 1.000 1.010 1.000 1.020 96,000 96,980 1.0102 0.928 0.919 0.928 0.919 0.937 104,484 0.9282 1.00%
2024-09-26 0 1.000 0.980 1.000 1.010 1.010 42,000 42,420 1.0100 0.919 0.900 0.919 0.928 0.928 45,712 0.9280 1.01%
2024-09-25 0 0.990 0.980 0.990 0.990 1.000 76,000 75,920 0.9989 0.910 0.900 0.910 0.910 0.919 82,717 0.9178 2.06%
2024-09-24 0 0.970 0.970 0.990 - - 0 0 - 0.891 0.891 0.910 - - 0 - 0.00%
2024-09-23 0 0.970 0.970 0.990 0.960 0.970 50,000 48,020 0.9604 0.891 0.891 0.910 0.882 0.891 54,419 0.8824 0.00%
2024-09-20 0 0.970 0.970 0.980 - - 0 0 - 0.891 0.891 0.900 - - 0 - 0.00%
2024-09-19 0 0.970 0.970 0.980 0.970 0.970 6,000 5,820 0.9700 0.891 0.891 0.900 0.891 0.891 6,530 0.8912 -1.02%
2024-09-17 0 0.980 0.950 0.990 - - 0 0 - 0.900 0.873 0.910 - - 0 - 0.00%
2024-09-16 0 0.980 0.950 0.990 - - 0 0 - 0.900 0.873 0.910 - - 0 - 0.00%
2024-09-13 0 0.980 0.950 0.990 0.970 0.990 22,000 21,560 0.9800 0.900 0.873 0.910 0.891 0.910 23,944 0.9004 -1.01%
2024-09-12 0 0.990 0.980 1.000 - - 0 0 - 0.910 0.900 0.919 - - 0 - 0.00%
2024-09-11 0 0.990 0.980 1.010 0.980 0.980 30,000 29,400 0.9800 0.910 0.900 0.928 0.900 0.900 32,651 0.9004 0.00%
2024-09-10 0 0.990 0.990 1.010 - - 0 0 - 0.910 0.910 0.928 - - 0 - 0.00%
2024-09-09 0 0.990 0.990 1.010 0.990 0.990 154,000 152,460 0.9900 0.910 0.910 0.928 0.910 0.910 167,610 0.9096 0.00%
2024-09-05 0 0.990 0.990 1.010 0.990 0.990 10,000 9,900 0.9900 0.910 0.910 0.928 0.910 0.910 10,884 0.9096 0.00%
2024-09-04 0 0.990 0.990 1.000 0.990 1.010 70,000 70,140 1.0020 0.910 0.910 0.919 0.910 0.928 76,187 0.9206 -1.00%
2024-09-03 0 1.000 0.980 1.000 - - 0 0 - 0.919 0.900 0.919 - - 0 - -0.99%
2024-09-02 0 1.010 0.990 1.010 0.990 1.030 132,000 133,600 1.0121 0.928 0.910 0.928 0.910 0.946 143,666 0.9299 0.00%
2024-08-30 0 1.010 1.000 1.020 1.010 1.010 20,000 20,200 1.0100 0.928 0.919 0.937 0.928 0.928 21,768 0.9280 2.02%
2024-08-29 0 0.990 0.990 1.010 0.990 1.030 424,000 427,160 1.0075 0.910 0.910 0.928 0.910 0.946 461,473 0.9256 -4.81%
2024-08-28 0 1.040 1.030 1.050 1.030 1.050 74,000 77,260 1.0441 0.956 0.946 0.965 0.946 0.965 80,540 0.9593 -0.95%
2024-08-27 0 1.050 1.040 1.050 - - 0 0 - 0.965 0.956 0.965 - - 0 - 0.00%
2024-08-26 0 1.050 1.030 1.070 1.040 1.040 6,000 6,240 1.0400 0.965 0.946 0.983 0.956 0.956 6,530 0.9555 0.00%
2024-08-23 0 1.050 1.030 1.050 - - 0 0 - 0.965 0.946 0.965 - - 0 - 0.00%
2024-08-22 0 1.050 1.030 1.070 - - 0 0 - 0.965 0.946 0.983 - - 0 - 0.00%
2024-08-21 0 1.050 1.040 1.050 - - 0 0 - 0.965 0.956 0.965 - - 0 - 0.00%
2024-08-20 0 1.050 1.030 1.070 1.040 1.050 8,000 8,380 1.0475 0.965 0.946 0.983 0.956 0.965 8,707 0.9624 0.00%
2024-08-19 0 1.050 1.040 1.050 1.050 1.060 138,000 144,920 1.0501 0.965 0.956 0.965 0.965 0.974 150,196 0.9649 0.00%
2024-08-16 0 1.050 1.040 1.070 1.050 1.060 40,000 42,320 1.0580 0.965 0.956 0.983 0.965 0.974 43,535 0.9721 0.96%
2024-08-15 0 1.040 1.040 1.050 - - 0 0 - 0.956 0.956 0.965 - - 0 - 0.97%
2024-08-14 0 1.030 1.020 1.050 1.030 1.040 124,000 128,240 1.0342 0.946 0.937 0.965 0.946 0.956 134,959 0.9502 -0.96%
2024-08-13 0 1.040 1.020 1.060 1.040 1.040 6,000 6,240 1.0400 0.956 0.937 0.974 0.956 0.956 6,530 0.9555 0.00%
2024-08-12 0 1.040 1.020 1.040 - - 0 0 - 0.956 0.937 0.956 - - 0 - 0.00%
2024-08-09 0 1.040 1.020 1.060 - - 0 0 - 0.956 0.937 0.974 - - 0 - 0.00%
2024-08-08 0 1.040 1.020 1.050 1.030 1.030 22,000 22,660 1.0300 0.956 0.937 0.965 0.946 0.946 23,944 0.9464 0.00%
2024-08-07 0 1.040 1.040 1.060 1.040 1.040 20,000 20,800 1.0400 0.956 0.956 0.974 0.956 0.956 21,768 0.9555 0.00%
2024-08-06 0 1.040 1.030 1.050 1.040 1.050 74,000 77,080 1.0416 0.956 0.946 0.965 0.956 0.965 80,540 0.9570 -1.89%
2024-08-05 0 1.060 1.040 1.060 1.060 1.070 96,000 101,980 1.0623 0.974 0.956 0.974 0.974 0.983 104,484 0.9760 0.00%
2024-08-02 0 1.060 1.060 1.070 1.050 1.050 18,000 18,900 1.0500 0.974 0.974 0.983 0.965 0.965 19,591 0.9647 0.00%
2024-08-01 0 1.060 1.050 1.060 1.060 1.080 28,000 29,980 1.0707 0.974 0.965 0.974 0.974 0.992 30,475 0.9838 0.95%
2024-07-31 0 1.050 1.050 1.070 1.040 1.050 20,000 20,900 1.0450 0.965 0.965 0.983 0.956 0.965 21,768 0.9601 0.96%
2024-07-30 0 1.040 1.040 1.050 1.040 1.050 120,000 125,900 1.0492 0.956 0.956 0.965 0.956 0.965 130,606 0.9640 -2.80%
2024-07-29 0 1.070 1.060 1.070 1.070 1.070 2,000 2,140 1.0700 0.983 0.974 0.983 0.983 0.983 2,177 0.9831 0.00%
2024-07-26 0 1.070 1.040 1.080 1.040 1.070 8,000 8,380 1.0475 0.983 0.956 0.992 0.956 0.983 8,707 0.9624 2.88%
2024-07-25 0 1.040 1.040 1.050 1.040 1.050 106,000 111,040 1.0475 0.956 0.956 0.965 0.956 0.965 115,368 0.9625 -0.95%
2024-07-24 0 1.050 1.050 1.060 1.050 1.050 22,000 23,100 1.0500 0.965 0.965 0.974 0.965 0.965 23,944 0.9647 -0.94%
2024-07-23 0 1.060 1.050 1.070 1.060 1.080 36,000 38,440 1.0678 0.974 0.965 0.983 0.974 0.992 39,182 0.9811 0.00%
2024-07-22 0 1.060 1.050 1.060 1.060 1.060 62,000 65,720 1.0600 0.974 0.965 0.974 0.974 0.974 67,480 0.9739 -2.75%
2024-07-19 0 1.090 1.060 1.100 - - 0 0 - 1.001 0.974 1.011 - - 0 - 0.00%
2024-07-18 0 1.090 1.060 1.090 1.090 1.090 12,000 13,080 1.0900 1.001 0.974 1.001 1.001 1.001 13,061 1.0015 0.93%
2024-07-17 0 1.080 1.060 1.090 - - 0 0 - 0.992 0.974 1.001 - - 0 - 0.00%
2024-07-16 0 1.080 1.060 1.100 1.080 1.080 2,000 2,160 1.0800 0.992 0.974 1.011 0.992 0.992 2,177 0.9923 0.93%
2024-07-15 0 1.070 1.040 1.080 1.060 1.100 120,000 129,060 1.0755 0.983 0.956 0.992 0.974 1.011 130,606 0.9882 -0.93%
2024-07-12 0 1.080 1.060 1.160 1.070 1.090 48,000 51,660 1.0763 0.992 0.974 1.066 0.983 1.001 52,242 0.9889 -0.92%
2024-07-11 0 1.090 1.060 1.100 1.070 1.090 60,000 64,700 1.0783 1.001 0.974 1.011 0.983 1.001 65,303 0.9908 2.83%
2024-07-10 0 1.060 1.050 1.070 1.060 1.070 186,000 198,660 1.0681 0.974 0.965 0.983 0.974 0.983 202,439 0.9813 0.95%
2024-07-09 0 1.050 1.040 1.070 1.050 1.080 82,000 87,120 1.0624 0.965 0.956 0.983 0.965 0.992 89,247 0.9762 -5.41%
2024-07-08 0 1.110 1.100 1.140 1.110 1.150 14,000 15,780 1.1271 1.020 1.011 1.047 1.020 1.057 15,237 1.0356 -1.77%
2024-07-05 0 1.130 1.100 1.140 1.130 1.150 12,000 13,680 1.1400 1.038 1.011 1.047 1.038 1.057 13,061 1.0474 2.73%
2024-07-04 0 1.100 1.080 1.100 1.080 1.120 10,000 10,880 1.0880 1.011 0.992 1.011 0.992 1.029 10,884 0.9997 -0.90%
2024-07-03 0 1.110 1.100 1.180 1.100 1.110 4,000 4,420 1.1050 1.020 1.011 1.084 1.011 1.020 4,354 1.0153 0.00%
2024-07-02 0 1.110 1.080 1.110 1.090 1.130 38,000 42,600 1.1211 1.020 0.992 1.020 1.001 1.038 41,358 1.0300 -1.77%
2024-06-28 0 1.130 1.080 1.130 1.070 1.170 12,000 13,640 1.1367 1.038 0.992 1.038 0.983 1.075 13,061 1.0444 3.67%
2024-06-27 0 1.090 1.040 1.090 - - 0 0 - 1.001 0.956 1.001 - - 0 - 0.00%
2024-06-26 0 1.090 1.070 1.090 1.070 1.110 104,000 114,020 1.0963 1.001 0.983 1.001 0.983 1.020 113,191 1.0073 -0.91%
2024-06-25 0 1.100 1.100 1.170 1.100 1.100 14,000 15,400 1.1000 1.011 1.011 1.075 1.011 1.011 15,237 1.0107 -2.65%
2024-06-24 0 1.130 1.100 1.130 1.100 1.130 12,000 13,440 1.1200 1.038 1.011 1.038 1.011 1.038 13,061 1.0291 0.89%
2024-06-21 0 1.120 1.100 1.120 1.110 1.120 42,000 46,980 1.1186 1.029 1.011 1.029 1.020 1.029 45,712 1.0277 -0.88%
2024-06-20 0 1.130 1.100 1.110 1.110 1.150 52,000 58,420 1.1235 1.038 1.011 1.020 1.020 1.057 56,596 1.0322 5.61%
2024-06-19 0 1.070 1.070 1.140 1.040 1.140 114,000 126,080 1.1060 0.983 0.983 1.047 0.956 1.047 124,075 1.0162 -0.93%
2024-06-18 0 1.080 1.070 1.100 1.080 1.100 122,000 132,360 1.0849 0.992 0.983 1.011 0.992 1.011 132,782 0.9968 2.86%
2024-06-17 0 1.050 1.050 1.100 1.020 1.120 44,000 46,160 1.0491 0.965 0.965 1.011 0.937 1.029 47,889 0.9639 -4.55%
2024-06-14 0 1.100 1.070 1.120 1.100 1.110 90,000 99,240 1.1027 1.011 0.983 1.029 1.011 1.020 97,954 1.0131 4.76%
2024-06-13 0 1.050 1.050 1.120 1.000 1.100 596,000 610,740 1.0247 0.965 0.965 1.029 0.919 1.011 648,674 0.9415 -4.55%
2024-06-12 0 1.100 1.080 1.110 1.090 1.110 542,000 600,580 1.1081 1.011 0.992 1.020 1.001 1.020 589,902 1.0181 -7.56%
2024-06-11 0 1.190 1.140 1.190 - - 0 0 - 1.093 1.047 1.093 - - 0 - 0.00%
2024-06-07 0 1.190 1.180 1.280 - - 0 0 - 1.093 1.084 1.176 - - 0 - 0.00%
2024-06-06 0 1.190 1.190 1.250 1.180 1.220 72,000 85,240 1.1839 1.093 1.093 1.148 1.084 1.121 78,363 1.0878 0.85%
2024-06-05 0 1.180 1.180 1.230 1.180 1.230 110,000 133,900 1.2173 1.084 1.084 1.130 1.084 1.130 119,722 1.1184 -0.00%
2024-06-04 0 1.280 1.240 1.320 - - 0 0 - 1.084 1.050 1.118 - - 0 - 0.79%
2024-06-03 0 1.270 1.260 1.330 1.270 1.270 6,000 7,620 1.2700 1.076 1.067 1.127 1.076 1.076 7,084 1.0757 -0.78%
2024-05-31 0 1.280 1.250 1.280 - - 0 0 - 1.084 1.059 1.084 - - 0 - 0.00%
2024-05-30 0 1.280 1.240 1.280 1.250 1.280 12,000 15,140 1.2617 1.084 1.050 1.084 1.059 1.084 14,167 1.0687 0.00%
2024-05-29 0 1.280 1.260 1.300 1.280 1.280 48,000 61,440 1.2800 1.084 1.067 1.101 1.084 1.084 56,670 1.0842 -1.54%
2024-05-28 0 1.300 1.260 1.340 1.300 1.300 2,000 2,600 1.3000 1.101 1.067 1.135 1.101 1.101 2,361 1.1011 -3.70%
2024-05-27 0 1.350 1.300 1.350 1.340 1.350 4,000 5,380 1.3450 1.143 1.101 1.143 1.135 1.143 4,722 1.1392 0.75%
2024-05-24 0 1.340 1.310 1.340 1.340 1.370 46,000 60,840 1.3226 1.135 1.110 1.135 1.135 1.160 54,308 1.1203 0.75%
2024-05-23 0 1.330 1.300 1.330 - - 0 0 - 1.127 1.101 1.127 - - 0 - 0.00%
2024-05-22 0 1.330 1.280 1.340 - - 0 0 - 1.127 1.084 1.135 - - 0 - 0.00%
2024-05-21 0 1.330 1.280 1.330 1.330 1.340 66,000 87,920 1.3321 1.127 1.084 1.127 1.127 1.135 77,921 1.1283 0.76%
2024-05-20 0 1.320 1.310 1.320 1.280 1.330 176,000 230,740 1.3110 1.118 1.110 1.118 1.084 1.127 207,788 1.1105 1.54%
2024-05-17 0 1.300 1.240 1.300 1.300 1.310 92,000 119,660 1.3007 1.101 1.050 1.101 1.101 1.110 108,617 1.1017 2.36%
2024-05-16 0 1.270 1.260 1.270 1.250 1.270 236,000 297,500 1.2606 1.076 1.067 1.076 1.059 1.076 278,625 1.0677 4.10%
2024-05-14 0 1.220 1.210 1.220 1.210 1.240 128,000 156,200 1.2203 1.033 1.025 1.033 1.025 1.050 151,119 1.0336 0.83%
2024-05-13 0 1.210 1.210 1.220 1.200 1.220 156,000 188,520 1.2085 1.025 1.025 1.033 1.016 1.033 184,176 1.0236 -2.42%
2024-05-10 0 1.240 1.200 1.240 1.220 1.240 52,000 63,480 1.2208 1.050 1.016 1.050 1.033 1.050 61,392 1.0340 2.48%
2024-05-09 0 1.210 1.170 1.210 - - 0 0 - 1.025 0.991 1.025 - - 0 - 0.00%
2024-05-08 0 1.210 1.180 1.240 - - 0 0 - 1.025 0.999 1.050 - - 0 - 0.00%
2024-05-07 0 1.210 1.180 1.220 1.180 1.210 114,000 135,980 1.1928 1.025 0.999 1.033 0.999 1.025 134,590 1.0103 2.54%
2024-05-06 0 1.180 1.140 1.180 1.150 1.190 220,000 258,980 1.1772 0.999 0.966 0.999 0.974 1.008 259,735 0.9971 0.85%
2024-05-03 0 1.170 1.140 1.170 1.160 1.170 92,000 107,520 1.1687 0.991 0.966 0.991 0.983 0.991 108,617 0.9899 1.74%
2024-05-02 0 1.150 1.120 1.150 1.120 1.150 62,000 71,040 1.1458 0.974 0.949 0.974 0.949 0.974 73,198 0.9705 2.68%
2024-04-30 0 1.120 1.130 1.150 1.120 1.120 12,000 13,440 1.1200 0.949 0.957 0.974 0.949 0.949 14,167 0.9487 -0.88%
2024-04-29 0 1.130 1.110 1.130 1.130 1.140 62,000 70,080 1.1303 0.957 0.940 0.957 0.957 0.966 73,198 0.9574 0.89%
2024-04-26 0 1.120 1.110 1.130 - - 0 0 - 0.949 0.940 0.957 - - 0 - 0.00%
2024-04-25 0 1.120 1.100 1.120 1.100 1.130 12,000 13,260 1.1050 0.949 0.932 0.949 0.932 0.957 14,167 0.9360 1.82%
2024-04-24 0 1.100 1.100 1.140 1.090 1.130 84,000 92,280 1.0986 0.932 0.932 0.966 0.923 0.957 99,172 0.9305 -1.79%
2024-04-23 0 1.120 1.080 1.140 - - 0 0 - 0.949 0.915 0.966 - - 0 - 0.00%
2024-04-22 0 1.120 1.100 1.140 - - 0 0 - 0.949 0.932 0.966 - - 0 - 0.00%
2024-04-19 0 1.120 1.100 1.120 - - 0 0 - 0.949 0.932 0.949 - - 0 - 0.00%
2024-04-18 0 1.120 1.110 1.130 1.120 1.120 134,000 150,080 1.1200 0.949 0.940 0.957 0.949 0.949 158,202 0.9487 0.00%
2024-04-17 0 1.120 1.120 1.130 1.120 1.130 212,000 238,280 1.1240 0.949 0.949 0.957 0.949 0.957 250,290 0.9520 1.82%
2024-04-16 0 1.100 1.100 1.140 1.090 1.100 144,000 157,720 1.0953 0.932 0.932 0.966 0.923 0.932 170,009 0.9277 0.00%
2024-04-15 0 1.100 1.090 1.100 1.100 1.100 32,000 35,200 1.1000 0.932 0.923 0.932 0.932 0.932 37,780 0.9317 -3.51%
2024-04-12 0 1.140 1.100 1.140 1.100 1.140 14,000 15,480 1.1057 0.966 0.932 0.966 0.932 0.966 16,529 0.9366 3.64%
2024-04-11 0 1.100 1.100 1.140 1.100 1.100 48,000 52,800 1.1000 0.932 0.932 0.966 0.932 0.932 56,670 0.9317 0.00%
2024-04-10 0 1.100 1.100 1.140 - - 0 0 - 0.932 0.932 0.966 - - 0 - 0.00%
2024-04-09 0 1.100 1.100 1.140 1.080 1.100 20,000 21,860 1.0930 0.932 0.932 0.966 0.915 0.932 23,612 0.9258 1.85%
2024-04-08 0 1.080 1.080 1.150 1.080 1.110 52,000 57,400 1.1038 0.915 0.915 0.974 0.915 0.940 61,392 0.9350 -2.70%
2024-04-05 0 1.110 1.080 1.110 1.100 1.110 136,000 150,740 1.1084 0.940 0.915 0.940 0.932 0.940 160,564 0.9388 0.91%
2024-04-03 0 1.100 1.080 1.110 1.060 1.100 44,000 47,560 1.0809 0.932 0.915 0.940 0.898 0.932 51,947 0.9155 3.77%
2024-04-02 0 1.060 1.060 1.080 1.060 1.060 18,000 19,080 1.0600 0.898 0.898 0.915 0.898 0.898 21,251 0.8978 0.00%
2024-03-28 0 1.060 1.060 1.080 1.050 1.060 38,000 40,020 1.0532 0.898 0.898 0.915 0.889 0.898 44,863 0.8920 0.95%
2024-03-27 0 1.050 1.050 1.090 1.050 1.050 4,000 4,200 1.0500 0.889 0.889 0.923 0.889 0.889 4,722 0.8894 -3.67%
2024-03-26 0 1.090 1.090 1.110 1.080 1.120 102,000 112,700 1.1049 0.923 0.923 0.940 0.915 0.949 120,423 0.9359 0.00%
2024-03-25 0 1.090 1.060 1.100 1.090 1.090 30,000 32,520 1.0840 0.923 0.898 0.932 0.923 0.923 35,418 0.9182 0.93%
2024-03-22 0 1.080 1.080 1.100 - - 0 0 - 0.915 0.915 0.932 - - 0 - 0.00%
2024-03-21 0 1.080 1.080 1.100 1.070 1.080 40,000 43,080 1.0770 0.915 0.915 0.932 0.906 0.915 47,225 0.9122 -0.92%
2024-03-20 0 1.090 1.080 1.100 - - 0 0 - 0.923 0.915 0.932 - - 0 - 0.00%
2024-03-19 0 1.090 1.080 1.090 1.080 1.090 12,000 12,980 1.0817 0.923 0.915 0.923 0.915 0.923 14,167 0.9162 0.00%
2024-03-18 0 1.090 1.090 1.100 - - 0 0 - 0.923 0.923 0.932 - - 0 - 0.93%
2024-03-15 0 1.080 1.080 1.100 - - 0 0 - 0.915 0.915 0.932 - - 0 - 0.00%
2024-03-14 0 1.080 1.070 1.100 - - 0 0 - 0.915 0.906 0.932 - - 0 - 0.00%
2024-03-13 0 1.080 1.070 1.100 1.080 1.080 28,000 30,240 1.0800 0.915 0.906 0.932 0.915 0.915 33,057 0.9148 -0.92%
2024-03-12 0 1.090 1.070 1.140 - - 0 0 - 0.923 0.906 0.966 - - 0 - 0.00%
2024-03-11 0 1.090 1.070 1.100 1.080 1.130 226,000 250,720 1.1094 0.923 0.906 0.932 0.915 0.957 266,819 0.9397 -0.91%
2024-03-08 0 1.100 1.090 1.150 - - 0 0 - 0.932 0.923 0.974 - - 0 - 0.00%
2024-03-07 0 1.100 1.100 1.120 1.100 1.100 54,000 59,400 1.1000 0.932 0.932 0.949 0.932 0.932 63,753 0.9317 0.92%
2024-03-06 0 1.090 1.090 1.130 1.080 1.120 16,000 17,560 1.0975 0.923 0.923 0.957 0.915 0.949 18,890 0.9296 -3.54%
2024-03-05 0 1.130 1.080 1.130 1.130 1.130 14,000 15,820 1.1300 0.957 0.915 0.957 0.957 0.957 16,529 0.9571 2.73%
2024-03-04 0 1.100 1.100 1.150 1.080 1.100 92,000 100,600 1.0935 0.932 0.932 0.974 0.915 0.932 108,617 0.9262 -0.90%
2024-03-01 0 1.110 1.110 1.130 1.110 1.110 10,000 11,100 1.1100 0.940 0.940 0.957 0.940 0.940 11,806 0.9402 0.00%
2024-02-29 0 1.110 1.110 1.130 - - 0 0 - 0.940 0.940 0.957 - - 0 - 0.91%
2024-02-28 0 1.100 1.100 1.130 1.090 1.090 2,000 2,180 1.0900 0.932 0.932 0.957 0.923 0.923 2,361 0.9232 0.92%
2024-02-27 0 1.090 1.080 1.150 1.080 1.080 26,000 28,080 1.0800 0.923 0.915 0.974 0.915 0.915 30,696 0.9148 -0.91%
2024-02-26 0 1.100 1.040 1.100 - - 0 0 - 0.932 0.881 0.932 - - 0 - 0.00%
2024-02-23 0 1.100 1.100 1.130 - - 0 0 - 0.932 0.932 0.957 - - 0 - 0.00%
2024-02-22 0 1.100 1.090 1.130 - - 0 0 - 0.932 0.923 0.957 - - 0 - 0.00%
2024-02-21 0 1.100 1.100 1.110 1.100 1.120 256,000 282,860 1.1049 0.932 0.932 0.940 0.932 0.949 302,238 0.9359 -2.65%
2024-02-20 0 1.130 1.110 1.150 - - 0 0 - 0.957 0.940 0.974 - - 0 - 0.00%
2024-02-19 0 1.130 1.110 1.150 1.110 1.130 118,000 133,300 1.1297 0.957 0.940 0.974 0.940 0.957 139,313 0.9568 0.89%
2024-02-16 0 1.120 1.120 1.130 1.100 1.120 56,000 62,180 1.1104 0.949 0.949 0.957 0.932 0.949 66,114 0.9405 0.00%
2024-02-15 0 1.120 1.100 1.130 1.120 1.120 12,000 13,440 1.1200 0.949 0.932 0.957 0.949 0.949 14,167 0.9487 -0.88%
2024-02-14 0 1.130 1.090 1.140 1.130 1.130 2,000 2,260 1.1300 0.957 0.923 0.966 0.957 0.957 2,361 0.9571 0.89%
2024-02-09 0 1.120 1.100 1.150 1.120 1.120 50,000 56,000 1.1200 0.949 0.932 0.974 0.949 0.949 59,031 0.9487 -0.88%
2024-02-08 0 1.130 1.130 1.150 1.130 1.140 40,000 45,720 1.1430 0.957 0.957 0.974 0.957 0.966 47,225 0.9681 0.00%
2024-02-07 0 1.130 1.120 1.150 1.120 1.130 32,000 35,960 1.1238 0.957 0.949 0.974 0.949 0.957 37,780 0.9518 0.00%
2024-02-06 0 1.130 1.120 1.190 1.130 1.150 140,000 159,500 1.1393 0.957 0.949 1.008 0.957 0.974 165,286 0.9650 0.89%
2024-02-05 0 1.120 1.120 1.160 1.110 1.150 40,000 45,440 1.1360 0.949 0.949 0.983 0.940 0.974 47,225 0.9622 0.00%
2024-02-02 0 1.120 1.090 1.140 1.090 1.120 282,000 314,320 1.1146 0.949 0.923 0.966 0.923 0.949 332,934 0.9441 3.70%
2024-02-01 0 1.080 1.080 1.090 1.080 1.110 246,000 268,380 1.0910 0.915 0.915 0.923 0.915 0.940 290,431 0.9241 0.93%
2024-01-31 0 1.070 1.060 1.070 1.050 1.070 112,000 119,040 1.0629 0.906 0.898 0.906 0.889 0.906 132,229 0.9003 0.94%
2024-01-30 0 1.060 1.060 1.110 1.060 1.060 22,000 23,320 1.0600 0.898 0.898 0.940 0.898 0.898 25,974 0.8978 0.00%
2024-01-29 0 1.060 1.050 1.080 1.050 1.060 42,000 44,420 1.0576 0.898 0.889 0.915 0.889 0.898 49,586 0.8958 0.95%
2024-01-26 0 1.050 1.040 1.060 1.040 1.080 632,000 661,380 1.0465 0.889 0.881 0.898 0.881 0.915 746,149 0.8864 0.96%
2024-01-25 0 1.040 1.040 1.090 1.000 1.060 214,000 218,220 1.0197 0.881 0.881 0.923 0.847 0.898 252,652 0.8637 2.97%
2024-01-24 0 1.010 1.000 1.090 - - 0 0 - 0.855 0.847 0.923 - - 0 - 0.00%
2024-01-23 0 1.010 1.010 1.050 1.010 1.010 8,000 8,080 1.0100 0.855 0.855 0.889 0.855 0.855 9,445 0.8555 0.00%
2024-01-22 0 1.010 1.000 1.020 1.000 1.020 100,000 101,100 1.0110 0.855 0.847 0.864 0.847 0.864 118,062 0.8563 1.00%
2024-01-19 0 1.000 0.990 1.020 - - 0 0 - 0.847 0.839 0.864 - - 0 - 0.00%
2024-01-18 0 1.000 1.000 1.020 - - 0 0 - 0.847 0.847 0.864 - - 0 - 0.00%
2024-01-17 0 1.000 1.000 1.020 1.000 1.010 54,000 54,120 1.0022 0.847 0.847 0.864 0.847 0.855 63,753 0.8489 -0.99%
2024-01-16 0 1.010 1.010 1.020 1.000 1.030 76,000 76,860 1.0113 0.855 0.855 0.864 0.847 0.872 89,727 0.8566 -0.98%
2024-01-15 0 1.020 1.020 1.030 1.020 1.020 238,000 242,760 1.0200 0.864 0.864 0.872 0.864 0.864 280,986 0.8640 0.00%
2024-01-12 0 1.020 1.010 1.030 1.020 1.030 88,000 89,920 1.0218 0.864 0.855 0.872 0.864 0.872 103,894 0.8655 -0.97%
2024-01-11 0 1.030 1.020 1.040 1.030 1.030 2,000 2,060 1.0300 0.872 0.864 0.881 0.872 0.872 2,361 0.8724 0.98%
2024-01-10 0 1.020 1.010 1.020 1.010 1.040 116,000 118,020 1.0174 0.864 0.855 0.864 0.855 0.881 136,951 0.8618 -1.92%
2024-01-09 0 1.040 1.020 1.140 1.040 1.040 2,000 2,080 1.0400 0.881 0.864 0.966 0.881 0.881 2,361 0.8809 0.97%
2024-01-08 0 1.030 1.010 1.040 1.030 1.030 60,000 61,800 1.0300 0.872 0.855 0.881 0.872 0.872 70,837 0.8724 0.98%
2024-01-05 0 1.020 1.020 1.040 1.020 1.040 184,000 188,800 1.0261 0.864 0.864 0.881 0.864 0.881 217,233 0.8691 -1.92%
2024-01-04 0 1.040 1.030 1.050 1.040 1.040 10,000 10,400 1.0400 0.881 0.872 0.889 0.881 0.881 11,806 0.8809 -1.89%
2024-01-03 0 1.060 1.030 1.120 1.060 1.060 6,000 6,360 1.0600 0.898 0.872 0.949 0.898 0.898 7,084 0.8978 1.92%
2024-01-02 0 1.040 1.030 1.150 1.030 1.040 12,000 12,420 1.0350 0.881 0.872 0.974 0.872 0.881 14,167 0.8767 0.00%
2023-12-29 0 1.040 1.030 1.060 1.040 1.040 50,000 52,000 1.0400 0.881 0.872 0.898 0.881 0.881 59,031 0.8809 0.00%
2023-12-28 0 1.040 1.020 1.060 1.000 1.050 188,000 192,920 1.0262 0.881 0.864 0.898 0.847 0.889 221,956 0.8692 -0.95%
2023-12-27 0 1.050 1.040 1.060 1.050 1.050 74,000 77,820 1.0516 0.889 0.881 0.898 0.889 0.889 87,366 0.8907 0.00%
2023-12-22 0 1.050 1.040 1.050 1.050 1.050 20,000 21,000 1.0500 0.889 0.881 0.889 0.889 0.889 23,612 0.8894 -0.94%
2023-12-21 0 1.060 1.050 1.060 - - 0 0 - 0.898 0.889 0.898 - - 0 - 0.00%
2023-12-20 0 1.060 1.050 1.150 - - 0 0 - 0.898 0.889 0.974 - - 0 - 0.00%
2023-12-19 0 1.060 1.060 1.150 1.060 1.060 10,000 10,600 1.0600 0.898 0.898 0.974 0.898 0.898 11,806 0.8978 0.00%
2023-12-18 0 1.060 1.050 1.160 - - 0 0 - 0.898 0.889 0.983 - - 0 - 0.00%
2023-12-15 0 1.060 1.040 1.170 1.060 1.060 4,000 4,240 1.0600 0.898 0.881 0.991 0.898 0.898 4,722 0.8978 1.92%
2023-12-14 0 1.040 1.020 1.060 - - 0 0 - 0.881 0.864 0.898 - - 0 - 0.00%
2023-12-13 0 1.040 1.020 1.060 - - 0 0 - 0.881 0.864 0.898 - - 0 - 0.00%
2023-12-12 0 1.040 1.030 1.070 - - 0 0 - 0.881 0.872 0.906 - - 0 - 0.00%
2023-12-11 0 1.040 1.010 1.070 - - 0 0 - 0.881 0.855 0.906 - - 0 - 0.00%
2023-12-08 0 1.040 1.030 1.070 1.010 1.090 46,000 47,860 1.0404 0.881 0.872 0.906 0.855 0.923 54,308 0.8813 -1.89%
2023-12-07 0 1.060 1.050 1.120 - - 0 0 - 0.898 0.889 0.949 - - 0 - 0.00%
2023-12-06 0 1.060 1.050 1.080 - - 0 0 - 0.898 0.889 0.915 - - 0 - 0.00%
2023-12-05 0 1.060 1.050 1.110 - - 0 0 - 0.898 0.889 0.940 - - 0 - 0.00%
2023-12-04 0 1.060 1.060 1.080 1.060 1.060 102,000 108,120 1.0600 0.898 0.898 0.915 0.898 0.898 120,423 0.8978 -0.93%
2023-12-01 0 1.070 1.050 1.080 1.070 1.070 54,000 57,780 1.0700 0.906 0.889 0.915 0.906 0.906 63,753 0.9063 0.94%
2023-11-30 0 1.060 1.060 1.120 - - 0 0 - 0.898 0.898 0.949 - - 0 - 0.00%
2023-11-29 0 1.060 1.050 1.120 - - 0 0 - 0.898 0.889 0.949 - - 0 - 0.00%
2023-11-28 0 1.060 1.050 1.120 1.060 1.120 25,000 27,220 1.0888 0.898 0.889 0.949 0.898 0.949 29,515 0.9222 -5.36%
2023-11-27 0 1.120 1.050 1.140 - - 0 0 - 0.949 0.889 0.966 - - 0 - 0.00%
2023-11-24 0 1.120 1.050 1.140 1.050 1.120 4,000 4,340 1.0850 0.949 0.889 0.966 0.889 0.949 4,722 0.9190 5.66%
2023-11-23 0 1.060 1.050 1.140 - - 0 0 - 0.898 0.889 0.966 - - 0 - 0.00%
2023-11-22 0 1.060 1.050 1.140 - - 0 0 - 0.898 0.889 0.966 - - 0 - 0.00%
2023-11-21 0 1.060 1.060 1.080 1.060 1.080 76,000 81,360 1.0705 0.898 0.898 0.915 0.898 0.915 89,727 0.9068 0.00%
2023-11-20 0 1.060 1.040 1.140 - - 0 0 - 0.898 0.881 0.966 - - 0 - 0.00%
2023-11-17 0 1.060 1.060 1.080 - - 0 0 - 0.898 0.898 0.915 - - 0 - 0.00%
2023-11-16 0 1.060 1.040 1.190 - - 0 0 - 0.898 0.881 1.008 - - 0 - 0.00%
2023-11-15 0 1.060 1.030 1.220 1.060 1.060 4,000 4,240 1.0600 0.898 0.872 1.033 0.898 0.898 4,722 0.8978 2.91%
2023-11-14 0 1.030 1.020 1.060 - - 0 0 - 0.872 0.864 0.898 - - 0 - 0.00%
2023-11-13 0 1.030 1.030 1.060 1.030 1.030 84,000 86,520 1.0300 0.872 0.872 0.898 0.872 0.872 99,172 0.8724 -2.83%
2023-11-10 0 1.060 1.040 1.060 1.020 1.120 42,000 45,440 1.0819 0.898 0.881 0.898 0.864 0.949 49,586 0.9164 0.95%
2023-11-09 0 1.050 1.040 1.060 1.040 1.040 10,000 10,400 1.0400 0.889 0.881 0.898 0.881 0.881 11,806 0.8809 0.00%
2023-11-08 0 1.050 1.050 1.060 1.050 1.060 64,000 67,480 1.0544 0.889 0.889 0.898 0.889 0.898 75,559 0.8931 0.96%
2023-11-07 0 1.040 1.010 1.050 - - 0 0 - 0.881 0.855 0.889 - - 0 - 0.00%
2023-11-06 0 1.040 1.020 1.040 1.000 1.060 96,000 98,360 1.0246 0.881 0.864 0.881 0.847 0.898 113,339 0.8678 -1.89%
2023-11-03 0 1.060 1.060 1.250 1.060 1.090 8,000 8,660 1.0825 0.898 0.898 1.059 0.898 0.923 9,445 0.9169 -2.75%
2023-11-02 0 1.090 1.040 1.250 - - 0 0 - 0.923 0.881 1.059 - - 0 - 0.00%
2023-11-01 0 1.090 1.040 1.150 - - 0 0 - 0.923 0.881 0.974 - - 0 - 0.00%
2023-10-31 0 1.090 1.050 1.250 - - 0 0 - 0.923 0.889 1.059 - - 0 - 0.00%
2023-10-30 0 1.090 1.050 1.090 1.030 1.090 6,000 6,320 1.0533 0.923 0.889 0.923 0.872 0.923 7,084 0.8922 1.87%
2023-10-27 0 1.070 1.040 1.250 1.070 1.080 12,000 12,940 1.0783 0.906 0.881 1.059 0.906 0.915 14,167 0.9134 -0.93%
2023-10-26 0 1.080 1.020 1.080 - - 0 0 - 0.915 0.864 0.915 - - 0 - 0.00%
2023-10-25 0 1.080 1.040 1.130 - - 0 0 - 0.915 0.881 0.957 - - 0 - 0.00%
2023-10-24 0 1.080 1.040 1.190 - - 0 0 - 0.915 0.881 1.008 - - 0 - 0.00%
2023-10-20 0 1.080 1.080 1.140 1.080 1.090 10,000 10,880 1.0880 0.915 0.915 0.966 0.915 0.923 11,806 0.9216 -5.26%
2023-10-19 0 1.140 1.070 1.140 1.060 1.140 102,000 115,120 1.1286 0.966 0.906 0.966 0.898 0.966 120,423 0.9560 -0.87%
2023-10-18 0 1.150 1.060 1.150 1.140 1.150 38,000 43,480 1.1442 0.974 0.898 0.974 0.966 0.974 44,863 0.9692 1.77%
2023-10-17 0 1.130 1.050 1.150 - - 0 0 - 0.957 0.889 0.974 - - 0 - 0.00%
2023-10-16 0 1.130 1.030 1.140 - - 0 0 - 0.957 0.872 0.966 - - 0 - 0.00%
2023-10-13 0 1.130 1.050 1.160 - - 0 0 - 0.957 0.889 0.983 - - 0 - 0.00%
2023-10-12 0 1.130 1.030 1.140 - - 0 0 - 0.957 0.872 0.966 - - 0 - -1.74%
2023-10-11 0 1.150 1.030 1.160 1.150 1.150 2,000 2,300 1.1500 0.974 0.872 0.983 0.974 0.974 2,361 0.9741 3.60%
2023-10-10 0 1.110 1.050 1.160 - - 0 0 - 0.940 0.889 0.983 - - 0 - 0.00%
2023-10-09 0 1.110 1.040 1.150 - - 0 0 - 0.940 0.881 0.974 - - 0 - 0.00%
2023-10-06 0 1.110 1.030 1.150 1.110 1.110 2,000 2,220 1.1100 0.940 0.872 0.974 0.940 0.940 2,361 0.9402 5.71%
2023-10-05 0 1.050 1.020 1.150 1.030 1.030 14,000 14,420 1.0300 0.889 0.864 0.974 0.872 0.872 16,529 0.8724 0.00%
2023-10-04 0 1.050 1.020 1.150 - - 0 0 - 0.889 0.864 0.974 - - 0 - 0.00%
2023-10-03 0 1.050 1.020 1.150 1.020 1.050 18,000 18,840 1.0467 0.889 0.864 0.974 0.864 0.889 21,251 0.8865 0.00%
2023-09-29 0 1.050 1.050 1.250 - - 0 0 - 0.889 0.889 1.059 - - 0 - 0.00%
2023-09-28 0 1.050 1.050 1.160 1.050 1.060 12,000 12,680 1.0567 0.889 0.889 0.983 0.889 0.898 14,167 0.8950 0.00%
2023-09-27 0 1.050 1.020 1.120 1.010 1.050 20,000 20,720 1.0360 0.889 0.864 0.949 0.855 0.889 23,612 0.8775 0.00%
2023-09-26 0 1.050 1.010 1.060 - - 42,000 44,100 1.0500 0.889 0.855 0.898 - - 49,586 0.8894 0.00%
2023-09-25 0 1.050 1.010 1.140 1.000 1.050 20,000 20,100 1.0050 0.889 0.855 0.966 0.847 0.889 23,612 0.8513 2.94%
2023-09-22 0 1.020 1.020 1.050 1.010 1.020 76,000 77,260 1.0166 0.864 0.864 0.889 0.855 0.864 89,727 0.8611 0.00%
2023-09-21 0 1.020 1.010 1.050 1.010 1.010 12,000 12,120 1.0100 0.864 0.855 0.889 0.855 0.855 14,167 0.8555 -3.77%
2023-09-20 0 1.060 1.010 1.140 - - 0 0 - 0.898 0.855 0.966 - - 0 - 0.00%
2023-09-19 0 1.060 1.010 1.140 - - 0 0 - 0.898 0.855 0.966 - - 0 - 0.00%
2023-09-18 0 1.060 1.010 1.140 - - 0 0 - 0.898 0.855 0.966 - - 0 - 0.00%
2023-09-15 0 1.060 1.050 1.140 - - 0 0 - 0.898 0.889 0.966 - - 0 - 0.95%
2023-09-14 0 1.050 1.030 1.050 - - 0 0 - 0.889 0.872 0.889 - - 0 - 0.00%
2023-09-13 0 1.050 1.050 1.130 1.050 1.050 6,000 6,300 1.0500 0.889 0.889 0.957 0.889 0.889 7,084 0.8894 0.00%
2023-09-12 0 1.050 1.030 1.160 1.010 1.050 18,000 18,340 1.0189 0.889 0.872 0.983 0.855 0.889 21,251 0.8630 -0.94%
2023-09-11 0 1.060 1.030 1.160 1.050 1.060 8,000 8,420 1.0525 0.898 0.872 0.983 0.889 0.898 9,445 0.8915 2.91%
2023-09-07 0 1.030 1.010 1.060 1.010 1.070 82,000 86,960 1.0605 0.872 0.855 0.898 0.855 0.906 96,810 0.8983 -4.63%
2023-09-06 0 1.080 1.070 1.080 1.060 1.080 12,000 12,780 1.0650 0.915 0.906 0.915 0.898 0.915 14,167 0.9021 -0.92%
2023-09-05 0 1.090 1.060 1.100 1.070 1.100 14,000 15,320 1.0943 0.923 0.898 0.932 0.906 0.932 16,529 0.9269 0.00%
2023-09-04 0 1.090 1.070 1.180 1.090 1.090 54,000 58,860 1.0900 0.923 0.906 0.999 0.923 0.923 63,753 0.9232 0.00%
2023-08-31 0 1.090 1.090 1.120 1.060 1.120 32,000 34,280 1.0713 0.923 0.923 0.949 0.898 0.949 37,780 0.9074 0.93%
2023-08-30 0 1.080 1.060 1.110 - - 0 0 - 0.915 0.898 0.940 - - 0 - 0.00%
2023-08-29 0 1.080 1.070 1.090 1.050 1.080 46,000 48,980 1.0648 0.915 0.906 0.923 0.889 0.915 54,308 0.9019 -3.57%
2023-08-28 0 1.120 1.050 1.130 1.030 1.130 36,000 40,020 1.1117 0.949 0.889 0.957 0.872 0.957 42,502 0.9416 5.66%
2023-08-25 0 1.060 1.020 1.060 - - 0 0 - 0.898 0.864 0.898 - - 0 - 0.00%
2023-08-24 0 1.060 1.060 1.240 - - 0 0 - 0.898 0.898 1.050 - - 0 - 0.95%
2023-08-23 0 1.050 1.030 1.220 - - 0 0 - 0.889 0.872 1.033 - - 0 - 0.00%
2023-08-22 0 1.050 1.050 1.180 - - 0 0 - 0.889 0.889 0.999 - - 0 - 0.96%
2023-08-21 0 1.040 1.040 1.100 1.040 1.050 26,000 27,060 1.0408 0.881 0.881 0.932 0.881 0.889 30,696 0.8815 -5.45%
2023-08-18 0 1.100 1.050 1.220 - - 0 0 - 0.932 0.889 1.033 - - 0 - 0.00%
2023-08-17 0 1.100 1.030 1.150 1.090 1.100 20,000 21,980 1.0990 0.932 0.872 0.974 0.923 0.932 23,612 0.9309 6.80%
2023-08-16 0 1.030 1.020 1.090 1.020 1.030 16,000 16,340 1.0213 0.872 0.864 0.923 0.864 0.872 18,890 0.8650 -0.96%
2023-08-15 0 1.040 1.040 1.090 1.030 1.030 20,000 20,600 1.0300 0.881 0.881 0.923 0.872 0.872 23,612 0.8724 -1.89%
2023-08-14 0 1.060 1.050 1.100 1.010 1.100 78,000 82,320 1.0554 0.898 0.889 0.932 0.855 0.932 92,088 0.8939 -8.62%
2023-08-11 0 1.160 1.100 1.160 - - 0 0 - 0.983 0.932 0.983 - - 0 - 0.00%
2023-08-10 0 1.160 1.110 1.160 - - 0 0 - 0.983 0.940 0.983 - - 0 - -0.85%
2023-08-09 0 1.170 1.120 1.130 1.100 1.170 16,000 18,140 1.1338 0.991 0.949 0.957 0.932 0.991 18,890 0.9603 -2.50%
2023-08-08 0 1.200 1.130 1.200 - - 0 0 - 1.016 0.957 1.016 - - 0 - 0.00%
2023-08-07 0 1.200 1.120 1.200 1.180 1.200 6,000 7,160 1.1933 1.016 0.949 1.016 0.999 1.016 7,084 1.0108 7.14%
2023-08-04 0 1.120 1.120 1.180 1.110 1.150 62,000 70,400 1.1355 0.949 0.949 0.999 0.940 0.974 73,198 0.9618 -3.45%
2023-08-03 0 1.160 1.160 1.250 1.150 1.150 20,000 23,000 1.1500 0.983 0.983 1.059 0.974 0.974 23,612 0.9741 -0.85%
2023-08-02 0 1.170 1.150 1.250 - - 0 0 - 0.991 0.974 1.059 - - 0 - 0.00%
2023-08-01 0 1.170 1.170 1.260 - - 0 0 - 0.991 0.991 1.067 - - 0 - 1.74%
2023-07-31 0 1.150 1.150 1.190 1.150 1.200 144,000 165,980 1.1526 0.974 0.974 1.008 0.974 1.016 170,009 0.9763 -8.73%
2023-07-28 0 1.260 1.160 1.260 1.270 1.270 4,000 5,080 1.2700 1.067 0.983 1.067 1.076 1.076 4,722 1.0757 8.62%
2023-07-27 0 1.160 1.160 1.230 1.140 1.160 82,000 95,080 1.1595 0.983 0.983 1.042 0.966 0.983 96,810 0.9821 -8.66%
2023-07-26 0 1.270 1.140 1.270 1.140 1.270 12,000 13,940 1.1617 1.076 0.966 1.076 0.966 1.076 14,167 0.9840 9.48%
2023-07-25 0 1.160 1.160 1.290 1.150 1.150 4,000 4,600 1.1500 0.983 0.983 1.093 0.974 0.974 4,722 0.9741 1.75%
2023-07-24 0 1.140 1.140 1.290 1.140 1.140 60,000 68,400 1.1400 0.966 0.966 1.093 0.966 0.966 70,837 0.9656 -1.72%
2023-07-21 0 1.160 1.150 1.200 - - 0 0 - 0.983 0.974 1.016 - - 0 - 0.00%
2023-07-20 0 1.160 1.150 1.250 - - 0 0 - 0.983 0.974 1.059 - - 0 - 0.00%
2023-07-19 0 1.160 1.160 1.250 1.150 1.180 50,000 58,000 1.1600 0.983 0.983 1.059 0.974 0.999 59,031 0.9825 -4.92%
2023-07-18 0 1.220 1.160 1.250 - - 0 0 - 1.033 0.983 1.059 - - 0 - 0.00%
2023-07-14 0 1.220 1.160 1.250 - - 0 0 - 1.033 0.983 1.059 - - 0 - 0.00%
2023-07-13 0 1.220 1.160 1.220 1.220 1.220 8,000 9,760 1.2200 1.033 0.983 1.033 1.033 1.033 9,445 1.0334 1.67%
2023-07-12 0 1.200 1.160 1.260 - - 0 0 - 1.016 0.983 1.067 - - 0 - 0.00%
2023-07-11 0 1.200 1.160 1.240 1.200 1.200 20,000 24,000 1.2000 1.016 0.983 1.050 1.016 1.016 23,612 1.0164 0.00%
2023-07-10 0 1.200 1.160 1.250 - - 0 0 - 1.016 0.983 1.059 - - 0 - 0.00%
2023-07-07 0 1.200 1.160 1.200 1.180 1.250 38,000 46,460 1.2226 1.016 0.983 1.016 0.999 1.059 44,863 1.0356 -0.83%
2023-07-06 0 1.210 1.160 1.220 1.210 1.210 20,000 24,200 1.2100 1.025 0.983 1.033 1.025 1.025 23,612 1.0249 0.83%
2023-07-05 0 1.200 1.160 1.280 - - 0 0 - 1.016 0.983 1.084 - - 0 - 0.00%
2023-07-04 0 1.200 1.200 1.260 1.200 1.200 32,000 38,400 1.2000 1.016 1.016 1.067 1.016 1.016 37,780 1.0164 2.56%
2023-07-03 0 1.170 1.170 1.270 1.170 1.250 26,000 31,940 1.2285 0.991 0.991 1.076 0.991 1.059 30,696 1.0405 -0.85%
2023-06-30 0 1.180 1.150 1.230 - - 0 0 - 0.999 0.974 1.042 - - 0 - 0.00%
2023-06-29 0 1.180 1.180 1.280 1.120 1.130 12,000 13,500 1.1250 0.999 0.999 1.084 0.949 0.957 14,167 0.9529 -7.81%
2023-06-28 0 1.280 1.170 1.280 1.290 1.290 4,000 5,160 1.2900 1.084 0.991 1.084 1.093 1.093 4,722 1.0927 0.79%
2023-06-27 0 1.270 1.140 1.290 1.270 1.270 4,000 5,080 1.2700 1.076 0.966 1.093 1.076 1.076 4,722 1.0757 8.55%
2023-06-26 0 1.170 1.150 1.250 1.120 1.180 28,000 32,460 1.1593 0.991 0.974 1.059 0.949 0.999 33,057 0.9819 4.46%
2023-06-23 0 1.120 1.120 1.260 1.100 1.100 2,000 2,200 1.1000 0.949 0.949 1.067 0.932 0.932 2,361 0.9317 -10.40%
2023-06-21 0 1.250 1.070 1.260 1.250 1.250 2,000 2,500 1.2500 1.059 0.906 1.067 1.059 1.059 2,361 1.0588 0.00%
2023-06-20 0 1.250 1.130 1.260 - - 0 0 - 1.059 0.957 1.067 - - 0 - 0.00%
2023-06-19 0 1.250 1.210 1.260 - - 0 0 - 1.059 1.025 1.067 - - 0 - 0.00%
2023-06-16 0 1.250 1.150 1.250 - - 0 0 - 1.059 0.974 1.059 - - 0 - -0.79%
2023-06-15 0 1.260 1.120 1.260 - - 0 0 - 1.067 0.949 1.067 - - 0 - 0.00%
2023-06-14 0 1.260 1.140 1.270 1.260 1.270 24,000 30,340 1.2642 1.067 0.966 1.076 1.067 1.076 28,335 1.0708 0.80%
2023-06-13 0 1.250 1.140 1.280 - - 0 0 - 1.059 0.966 1.084 - - 0 - 0.00%
2023-06-12 0 1.250 1.180 1.280 - - 0 0 - 1.059 0.999 1.084 - - 0 - 0.00%
2023-06-09 0 1.250 1.250 1.280 - - 0 0 - 1.059 1.059 1.084 - - 0 - 0.00%
2023-06-08 0 1.250 1.200 1.250 1.250 1.250 8,000 10,000 1.2500 1.059 1.016 1.059 1.059 1.059 9,445 1.0588 2.46%
2023-06-07 0 1.340 1.300 1.340 - - 0 0 - 1.033 1.003 1.033 - - 0 - -0.74%
2023-06-06 0 1.350 1.300 1.350 - - 0 0 - 1.041 1.003 1.041 - - 0 - 0.00%
2023-06-05 0 1.350 1.270 1.390 1.340 1.350 8,000 10,780 1.3475 1.041 0.979 1.072 1.033 1.041 10,374 1.0391 6.30%
2023-06-02 0 1.270 1.270 1.320 - - 0 0 - 0.979 0.979 1.018 - - 0 - 1.60%
2023-06-01 0 1.250 1.250 1.330 1.250 1.250 8,000 10,000 1.2500 0.964 0.964 1.026 0.964 0.964 10,374 0.9640 0.00%
2023-05-31 0 1.250 1.250 1.330 - - 0 0 - 0.964 0.964 1.026 - - 0 - 0.00%
2023-05-30 0 1.250 1.250 1.330 1.250 1.280 22,000 28,100 1.2773 0.964 0.964 1.026 0.964 0.987 28,528 0.9850 0.00%
2023-05-29 0 1.250 1.250 1.330 1.250 1.290 4,000 5,080 1.2700 0.964 0.964 1.026 0.964 0.995 5,187 0.9794 -3.10%
2023-05-25 0 1.290 1.250 1.300 1.290 1.290 20,000 25,800 1.2900 0.995 0.964 1.003 0.995 0.995 25,935 0.9948 -0.77%
2023-05-24 0 1.300 1.270 1.300 - - 0 0 - 1.003 0.979 1.003 - - 0 - 0.00%
2023-05-23 0 1.300 1.240 1.330 1.300 1.300 14,000 18,200 1.3000 1.003 0.956 1.026 1.003 1.003 18,154 1.0025 0.00%
2023-05-22 0 1.300 1.300 1.330 - - 0 0 - 1.003 1.003 1.026 - - 0 - 0.00%
2023-05-19 0 1.300 1.290 1.300 - - 0 0 - 1.003 0.995 1.003 - - 0 - 0.00%
2023-05-18 0 1.300 1.300 1.340 1.300 1.320 14,000 18,400 1.3143 1.003 1.003 1.033 1.003 1.018 18,154 1.0135 -0.76%
2023-05-17 0 1.310 1.310 1.340 1.310 1.310 26,000 34,060 1.3100 1.010 1.010 1.033 1.010 1.010 33,715 1.0102 -0.76%
2023-05-16 0 1.320 1.290 1.340 - - 0 0 - 1.018 0.995 1.033 - - 0 - 0.00%
2023-05-15 0 1.320 1.320 1.350 1.310 1.310 14,000 18,340 1.3100 1.018 1.018 1.041 1.010 1.010 18,154 1.0102 1.54%
2023-05-12 0 1.300 1.290 1.300 1.300 1.320 60,000 78,600 1.3100 1.003 0.995 1.003 1.003 1.018 77,804 1.0102 -1.52%
2023-05-11 0 1.320 1.320 1.350 - - 0 0 - 1.018 1.018 1.041 - - 0 - 0.00%
2023-05-10 0 1.320 1.300 1.350 - - 16,000 21,280 1.3300 1.018 1.003 1.041 - - 20,748 1.0256 0.00%
2023-05-09 0 1.320 1.300 1.330 1.320 1.320 2,000 2,640 1.3200 1.018 1.003 1.026 1.018 1.018 2,593 1.0179 1.54%
2023-05-08 0 1.300 1.300 1.320 1.300 1.320 18,000 23,600 1.3111 1.003 1.003 1.018 1.003 1.018 23,341 1.0111 0.00%
2023-05-05 0 1.300 1.300 1.320 - - 0 0 - 1.003 1.003 1.018 - - 0 - 1.56%
2023-05-04 0 1.280 1.280 1.330 1.280 1.310 24,000 30,900 1.2875 0.987 0.987 1.026 0.987 1.010 31,122 0.9929 0.00%
2023-05-03 0 1.280 1.280 1.350 1.280 1.280 2,000 2,560 1.2800 0.987 0.987 1.041 0.987 0.987 2,593 0.9871 0.00%
2023-05-02 0 1.280 1.280 1.350 1.260 1.280 22,000 28,120 1.2782 0.987 0.987 1.041 0.972 0.987 28,528 0.9857 0.00%
2023-04-28 0 1.280 1.280 1.350 1.210 1.340 38,000 47,560 1.2516 0.987 0.987 1.041 0.933 1.033 49,276 0.9652 -2.29%
2023-04-27 0 1.310 1.280 1.400 - - 0 0 - 1.010 0.987 1.080 - - 0 - 0.00%
2023-04-26 0 1.310 1.280 1.350 - - 0 0 - 1.010 0.987 1.041 - - 0 - 0.00%
2023-04-25 0 1.310 1.280 1.350 - - 0 0 - 1.010 0.987 1.041 - - 0 - 0.00%
2023-04-24 0 1.310 1.280 1.400 1.310 1.310 4,000 5,240 1.3100 1.010 0.987 1.080 1.010 1.010 5,187 1.0102 0.00%
2023-04-21 0 1.310 1.290 1.320 - - 0 0 - 1.010 0.995 1.018 - - 0 - 0.00%
2023-04-20 0 1.310 1.280 1.350 - - 0 0 - 1.010 0.987 1.041 - - 0 - 0.00%
2023-04-19 0 1.310 1.280 1.320 - - 0 0 - 1.010 0.987 1.018 - - 0 - 0.00%
2023-04-18 0 1.310 1.310 1.340 1.300 1.310 190,000 248,000 1.3053 1.010 1.010 1.033 1.003 1.010 246,381 1.0066 -2.96%
2023-04-17 0 1.350 1.330 1.350 1.350 1.360 36,000 48,800 1.3556 1.041 1.026 1.041 1.041 1.049 46,683 1.0454 1.50%
2023-04-14 0 1.330 1.310 1.340 - - 0 0 - 1.026 1.010 1.033 - - 0 - 0.00%
2023-04-13 0 1.330 1.300 1.420 1.270 1.330 134,000 174,100 1.2993 1.026 1.003 1.095 0.979 1.026 173,763 1.0019 4.72%
2023-04-12 0 1.270 1.260 1.350 1.260 1.280 48,000 61,100 1.2729 0.979 0.972 1.041 0.972 0.987 62,244 0.9816 -2.31%
2023-04-11 0 1.300 1.280 1.300 1.300 1.300 118,000 153,400 1.3000 1.003 0.987 1.003 1.003 1.003 153,015 1.0025 0.78%
2023-04-06 0 1.290 1.270 1.290 1.300 1.300 10,000 13,000 1.3000 0.995 0.979 0.995 1.003 1.003 12,967 1.0025 0.78%
2023-04-04 0 1.280 1.270 1.290 1.280 1.290 24,000 30,840 1.2850 0.987 0.979 0.995 0.987 0.995 31,122 0.9909 -1.54%
2023-04-03 0 1.300 1.270 1.300 1.280 1.320 116,000 151,000 1.3017 1.003 0.979 1.003 0.987 1.018 150,422 1.0038 0.78%
2023-03-31 0 1.290 1.280 1.290 1.280 1.290 22,000 28,340 1.2882 0.995 0.987 0.995 0.987 0.995 28,528 0.9934 0.78%
2023-03-30 0 1.280 1.280 1.350 1.270 1.280 22,000 28,040 1.2745 0.987 0.987 1.041 0.979 0.987 28,528 0.9829 0.00%
2023-03-29 0 1.280 1.270 1.280 1.280 1.300 164,000 211,180 1.2877 0.987 0.979 0.987 0.987 1.003 212,666 0.9930 -1.54%
2023-03-28 0 1.300 1.290 1.320 1.300 1.330 552,000 719,520 1.3035 1.003 0.995 1.018 1.003 1.026 715,801 1.0052 0.78%
2023-03-27 0 1.290 1.240 1.380 1.280 1.390 292,000 385,000 1.3185 0.995 0.956 1.064 0.987 1.072 378,648 1.0168 -1.53%
2023-03-24 0 1.310 1.310 1.360 1.310 1.330 54,000 70,820 1.3115 1.010 1.010 1.049 1.010 1.026 70,024 1.0114 0.77%
2023-03-23 0 1.300 1.300 1.400 1.300 1.320 6,000 7,880 1.3133 1.003 1.003 1.080 1.003 1.018 7,780 1.0128 -2.26%
2023-03-22 0 1.330 1.290 1.470 - - 0 0 - 1.026 0.995 1.134 - - 0 - 0.00%
2023-03-21 0 1.330 1.300 1.420 1.290 1.340 20,000 26,540 1.3270 1.026 1.003 1.095 0.995 1.033 25,935 1.0233 3.10%
2023-03-20 0 1.290 1.290 1.330 1.290 1.290 2,000 2,580 1.2900 0.995 0.995 1.026 0.995 0.995 2,593 0.9948 -0.77%
2023-03-17 0 1.300 1.300 1.340 1.290 1.340 140,000 183,160 1.3083 1.003 1.003 1.033 0.995 1.033 181,544 1.0089 -2.26%
2023-03-16 0 1.330 1.320 1.330 1.330 1.330 6,000 7,980 1.3300 1.026 1.018 1.026 1.026 1.026 7,780 1.0256 2.31%
2023-03-15 0 1.300 1.290 1.330 1.270 1.320 92,000 119,960 1.3039 1.003 0.995 1.026 0.979 1.018 119,300 1.0055 2.36%
2023-03-14 0 1.270 1.270 1.300 1.270 1.310 106,000 137,780 1.2998 0.979 0.979 1.003 0.979 1.010 137,455 1.0024 -0.78%
2023-03-13 0 1.280 1.280 1.370 - - 0 0 - 0.987 0.987 1.056 - - 0 - 0.00%
2023-03-10 0 1.280 1.280 1.420 1.270 1.290 32,000 40,940 1.2794 0.987 0.987 1.095 0.979 0.995 41,496 0.9866 -1.54%
2023-03-09 0 1.300 1.270 1.390 - - 0 0 - 1.003 0.979 1.072 - - 0 - 0.00%
2023-03-08 0 1.300 1.270 1.390 - - 0 0 - 1.003 0.979 1.072 - - 0 - 0.00%
2023-03-07 0 1.300 1.300 1.390 - - 0 0 - 1.003 1.003 1.072 - - 0 - 0.00%
2023-03-06 0 1.300 1.270 1.390 - - 0 0 - 1.003 0.979 1.072 - - 0 - 0.00%
2023-03-03 0 1.300 1.300 1.380 1.300 1.300 20,000 26,000 1.3000 1.003 1.003 1.064 1.003 1.003 25,935 1.0025 0.00%
2023-03-02 0 1.300 1.290 1.390 1.300 1.300 2,000 2,600 1.3000 1.003 0.995 1.072 1.003 1.003 2,593 1.0025 -0.76%
2023-03-01 0 1.310 1.310 1.390 1.300 1.390 26,000 35,760 1.3754 1.010 1.010 1.072 1.003 1.072 33,715 1.0606 3.15%
2023-02-28 0 1.270 1.270 1.330 1.270 1.350 12,000 15,880 1.3233 0.979 0.979 1.026 0.979 1.041 15,561 1.0205 5.83%
2023-02-27 0 1.200 1.200 1.380 1.200 1.330 176,000 230,340 1.3088 0.925 0.925 1.064 0.925 1.026 228,226 1.0093 -9.77%
2023-02-24 0 1.330 1.330 1.360 1.330 1.330 24,000 31,920 1.3300 1.026 1.026 1.049 1.026 1.026 31,122 1.0256 0.76%
2023-02-23 0 1.320 1.320 1.380 - - 0 0 - 1.018 1.018 1.064 - - 0 - 0.00%
2023-02-22 0 1.320 1.320 1.360 1.320 1.320 12,000 15,840 1.3200 1.018 1.018 1.049 1.018 1.018 15,561 1.0179 -0.75%
2023-02-21 0 1.330 1.330 1.370 1.320 1.330 46,000 60,860 1.3230 1.026 1.026 1.056 1.018 1.026 59,650 1.0203 0.76%
2023-02-20 0 1.320 1.320 1.360 1.300 1.300 12,000 15,600 1.3000 1.018 1.018 1.049 1.003 1.003 15,561 1.0025 -2.94%
2023-02-17 0 1.360 1.310 1.360 - - 0 0 - 1.049 1.010 1.049 - - 0 - 0.00%
2023-02-16 0 1.360 1.300 1.360 - - 24,000 31,680 1.3200 1.049 1.003 1.049 - - 31,122 1.0179 0.00%
2023-02-15 0 1.360 1.320 1.360 1.320 1.360 50,000 66,480 1.3296 1.049 1.018 1.049 1.018 1.049 64,837 1.0253 0.00%
2023-02-14 0 1.360 1.360 1.380 1.330 1.350 12,000 16,000 1.3333 1.049 1.049 1.064 1.026 1.041 15,561 1.0282 0.00%
2023-02-13 0 1.360 1.330 1.380 - - 0 0 - 1.049 1.026 1.064 - - 0 - 0.00%
2023-02-10 0 1.360 1.350 1.360 1.360 1.360 280,000 380,800 1.3600 1.049 1.041 1.049 1.049 1.049 363,088 1.0488 -2.86%
2023-02-09 0 1.400 1.340 1.430 - - 0 0 - 1.080 1.033 1.103 - - 0 - 2.19%
2023-02-08 0 1.370 1.370 1.390 1.360 1.360 18,000 24,480 1.3600 1.056 1.056 1.072 1.049 1.049 23,341 1.0488 0.00%
2023-02-07 0 1.370 1.360 1.370 1.370 1.370 12,000 16,440 1.3700 1.056 1.049 1.056 1.056 1.056 15,561 1.0565 -0.72%
2023-02-06 0 1.380 1.350 1.380 1.350 1.380 102,000 139,920 1.3718 1.064 1.041 1.064 1.041 1.064 132,268 1.0579 -1.43%
2023-02-03 0 1.400 1.360 1.450 1.370 1.500 94,000 135,120 1.4374 1.080 1.049 1.118 1.056 1.157 121,894 1.1085 -2.78%
2023-02-02 0 1.440 1.390 1.440 1.440 1.440 4,000 5,760 1.4400 1.110 1.072 1.110 1.110 1.110 5,187 1.1105 0.70%
2023-02-01 0 1.430 1.370 1.430 1.430 1.440 50,000 71,860 1.4372 1.103 1.056 1.103 1.103 1.110 64,837 1.1083 2.88%
2023-01-31 0 1.390 1.330 1.430 - - 0 0 - 1.072 1.026 1.103 - - 0 - 0.00%
2023-01-30 0 1.390 1.360 1.440 1.370 1.370 8,000 10,960 1.3700 1.072 1.049 1.110 1.056 1.056 10,374 1.0565 0.00%
2023-01-27 0 1.390 1.360 1.400 - - 0 0 - 1.072 1.049 1.080 - - 0 - 2.21%
2023-01-26 0 1.360 1.360 1.410 1.330 1.390 90,000 121,200 1.3467 1.049 1.049 1.087 1.026 1.072 116,707 1.0385 -2.16%
2023-01-20 0 1.390 1.350 1.390 1.340 1.400 54,000 73,060 1.3530 1.072 1.041 1.072 1.033 1.080 70,024 1.0434 -1.42%
2023-01-19 0 1.410 1.390 1.470 1.390 1.470 72,000 100,940 1.4019 1.087 1.072 1.134 1.072 1.134 93,365 1.0811 0.71%
2023-01-18 0 1.400 1.370 1.400 1.330 1.400 52,000 71,460 1.3742 1.080 1.056 1.080 1.026 1.080 67,431 1.0598 0.00%
2023-01-17 0 1.400 1.390 1.430 1.400 1.420 60,000 84,040 1.4007 1.080 1.072 1.103 1.080 1.095 77,804 1.0801 -7.28%
2023-01-16 0 1.510 1.450 1.510 1.510 1.530 134,000 203,940 1.5219 1.164 1.118 1.164 1.164 1.180 173,763 1.1737 1.34%
2023-01-13 0 1.490 1.450 1.490 1.400 1.530 358,000 529,640 1.4794 1.149 1.118 1.149 1.080 1.180 464,233 1.1409 6.43%
2023-01-12 0 1.400 1.420 1.430 1.340 1.450 177,900 249,688 1.4035 1.080 1.095 1.103 1.033 1.118 230,690 1.0824 -3.45%
2023-01-11 0 1.450 1.420 1.460 1.300 1.450 820,000 1,142,440 1.3932 1.118 1.095 1.126 1.003 1.118 1,063,328 1.0744 23.93%
2023-01-10 0 1.170 1.160 1.190 1.120 1.170 32,000 36,820 1.1506 0.902 0.895 0.918 0.864 0.902 41,496 0.8873 -0.85%
2023-01-09 0 1.180 1.130 1.220 - - 0 0 - 0.910 0.871 0.941 - - 0 - 0.00%
2023-01-06 0 1.180 1.150 1.180 1.170 1.190 32,000 37,660 1.1769 0.910 0.887 0.910 0.902 0.918 41,496 0.9076 0.85%
2023-01-05 0 1.170 1.140 1.170 1.190 1.190 22,000 26,180 1.1900 0.902 0.879 0.902 0.918 0.918 28,528 0.9177 0.86%
2023-01-04 0 1.160 1.110 1.160 1.150 1.160 18,000 20,860 1.1589 0.895 0.856 0.895 0.887 0.895 23,341 0.8937 5.45%
2023-01-03 0 1.100 1.100 1.150 1.100 1.100 6,000 6,600 1.1000 0.848 0.848 0.887 0.848 0.848 7,780 0.8483 0.00%
2022-12-30 0 1.100 1.100 1.160 1.080 1.160 10,000 11,000 1.1000 0.848 0.848 0.895 0.833 0.895 12,967 0.8483 0.00%
2022-12-29 0 1.100 1.100 1.140 1.090 1.100 70,000 76,980 1.0997 0.848 0.848 0.879 0.841 0.848 90,772 0.8481 -5.17%
2022-12-28 0 1.160 1.060 1.160 - - 0 0 - 0.895 0.817 0.895 - - 0 - 0.00%
2022-12-23 0 1.160 1.090 1.160 - - 0 0 - 0.895 0.841 0.895 - - 0 - 0.00%
2022-12-22 0 1.160 1.100 1.170 - - 0 0 - 0.895 0.848 0.902 - - 0 - 0.00%
2022-12-21 0 1.160 1.100 1.170 - - 0 0 - 0.895 0.848 0.902 - - 0 - 0.00%
2022-12-20 0 1.160 1.100 1.160 1.100 1.160 12,000 13,320 1.1100 0.895 0.848 0.895 0.848 0.895 15,561 0.8560 5.45%
2022-12-19 0 1.100 1.060 1.170 1.100 1.100 10,000 11,000 1.1000 0.848 0.817 0.902 0.848 0.848 12,967 0.8483 -0.90%
2022-12-16 0 1.110 1.100 1.170 - - 0 0 - 0.856 0.848 0.902 - - 0 - 0.00%
2022-12-15 0 1.110 1.100 1.170 - - 0 0 - 0.856 0.848 0.902 - - 0 - 0.00%
2022-12-14 0 1.110 1.110 1.160 1.100 1.100 20,000 22,000 1.1000 0.856 0.856 0.895 0.848 0.848 25,935 0.8483 0.91%
2022-12-13 0 1.100 1.070 1.190 - - 0 0 - 0.848 0.825 0.918 - - 0 - 0.00%
2022-12-12 0 1.100 1.080 1.160 - - 0 0 - 0.848 0.833 0.895 - - 0 - 0.00%
2022-12-09 0 1.100 1.100 1.160 1.100 1.100 10,000 11,000 1.1000 0.848 0.848 0.895 0.848 0.848 12,967 0.8483 -5.98%
2022-12-08 0 1.170 1.100 1.170 - - 0 0 - 0.902 0.848 0.902 - - 0 - 0.00%
2022-12-07 0 1.170 1.070 1.170 1.070 1.170 32,000 36,440 1.1388 0.902 0.825 0.902 0.825 0.902 41,496 0.8782 6.36%
2022-12-06 0 1.100 1.070 1.200 - - 0 0 - 0.848 0.825 0.925 - - 0 - 0.00%
2022-12-05 0 1.100 1.100 1.170 1.100 1.100 8,000 8,800 1.1000 0.848 0.848 0.902 0.848 0.848 10,374 0.8483 0.00%
2022-12-02 0 1.100 1.100 1.170 - - 0 0 - 0.848 0.848 0.902 - - 0 - 0.00%
2022-12-01 0 1.100 1.100 1.160 1.100 1.100 72,000 79,200 1.1000 0.848 0.848 0.895 0.848 0.848 93,365 0.8483 0.00%
2022-11-30 0 1.100 1.100 1.170 - - 0 0 - 0.848 0.848 0.902 - - 0 - 0.00%
2022-11-29 0 1.100 1.100 1.150 1.100 1.100 2,000 2,200 1.1000 0.848 0.848 0.887 0.848 0.848 2,593 0.8483 0.00%
2022-11-28 0 1.100 1.100 1.150 1.100 1.100 6,000 6,600 1.1000 0.848 0.848 0.887 0.848 0.848 7,780 0.8483 -4.35%
2022-11-25 0 1.150 1.100 1.150 - - 0 0 - 0.887 0.848 0.887 - - 0 - 0.00%
2022-11-24 0 1.150 1.100 1.170 - - 0 0 - 0.887 0.848 0.902 - - 0 - 0.00%
2022-11-23 0 1.150 1.100 1.150 - - 0 0 - 0.887 0.848 0.887 - - 0 - 0.00%
2022-11-22 0 1.150 1.100 1.150 1.170 1.170 16,000 18,720 1.1700 0.887 0.848 0.887 0.902 0.902 20,748 0.9023 -1.71%
2022-11-21 0 1.170 1.100 1.170 - - 0 0 - 0.902 0.848 0.902 - - 0 - 0.00%
2022-11-18 0 1.170 1.100 1.200 1.170 1.200 110,000 129,120 1.1738 0.902 0.848 0.925 0.902 0.925 142,642 0.9052 0.00%
2022-11-17 0 1.170 1.090 1.180 1.170 1.170 20,000 23,400 1.1700 0.902 0.841 0.910 0.902 0.902 25,935 0.9023 0.00%
2022-11-16 0 1.170 1.090 1.170 1.170 1.170 16,000 18,720 1.1700 0.902 0.841 0.902 0.902 0.902 20,748 0.9023 9.35%
2022-11-15 0 1.070 1.070 1.180 1.000 1.200 74,000 82,160 1.1103 0.825 0.825 0.910 0.771 0.925 95,959 0.8562 7.00%
2022-11-14 0 1.000 0.990 1.090 1.000 1.000 6,000 6,000 1.0000 0.771 0.763 0.841 0.771 0.771 7,780 0.7712 -1.96%
2022-11-11 0 1.020 0.980 1.140 - - 0 0 - 0.787 0.756 0.879 - - 0 - 0.00%
2022-11-10 0 1.020 0.950 1.120 - - 0 0 - 0.787 0.733 0.864 - - 0 - 0.00%
2022-11-09 0 1.020 0.950 1.110 - - 0 0 - 0.787 0.733 0.856 - - 0 - 0.00%
2022-11-08 0 1.020 0.980 1.120 - - 0 0 - 0.787 0.756 0.864 - - 0 - 0.00%
2022-11-07 0 1.020 0.930 1.120 - - 0 0 - 0.787 0.717 0.864 - - 0 - 0.00%
2022-11-04 0 1.020 1.000 1.140 - - 0 0 - 0.787 0.771 0.879 - - 0 - 0.00%
2022-11-03 0 1.020 0.970 1.150 - - 0 0 - 0.787 0.748 0.887 - - 0 - 0.00%
2022-11-02 0 1.020 1.020 1.150 1.000 1.000 10,000 10,000 1.0000 0.787 0.787 0.887 0.771 0.771 12,967 0.7712 -11.30%
2022-11-01 0 1.150 1.050 1.150 0.970 1.150 6,000 6,180 1.0300 0.887 0.810 0.887 0.748 0.887 7,780 0.7943 17.35%
2022-10-31 0 0.980 0.970 1.150 - - 0 0 - 0.756 0.748 0.887 - - 0 - 0.00%
2022-10-28 0 0.980 0.970 1.150 - - 0 0 - 0.756 0.748 0.887 - - 0 - 0.00%
2022-10-27 0 0.980 0.970 1.150 - - 0 0 - 0.756 0.748 0.887 - - 0 - 0.00%
2022-10-26 0 0.980 0.980 1.150 0.950 0.980 536,000 509,320 0.9502 0.756 0.756 0.887 0.733 0.756 695,053 0.7328 0.00%
2022-10-25 0 0.980 0.960 1.050 0.900 0.980 6,000 5,720 0.9533 0.756 0.740 0.810 0.694 0.756 7,780 0.7352 3.16%
2022-10-24 0 0.950 0.920 0.950 0.940 0.960 36,000 34,200 0.9500 0.733 0.709 0.733 0.725 0.740 46,683 0.7326 -3.06%
2022-10-21 0 0.980 0.980 1.230 0.980 0.980 4,000 3,920 0.9800 0.756 0.756 0.949 0.756 0.756 5,187 0.7557 0.00%
2022-10-20 0 0.980 0.950 0.990 0.960 0.980 24,000 23,120 0.9633 0.756 0.733 0.763 0.740 0.756 31,122 0.7429 3.16%
2022-10-19 0 0.950 0.950 1.030 0.950 1.020 184,000 179,960 0.9780 0.733 0.733 0.794 0.733 0.787 238,600 0.7542 -6.86%
2022-10-18 0 1.020 1.020 1.090 1.020 1.020 16,000 16,320 1.0200 0.787 0.787 0.841 0.787 0.787 20,748 0.7866 -7.27%
2022-10-17 0 1.100 1.020 1.100 - - 0 0 - 0.848 0.787 0.848 - - 0 - 0.00%
2022-10-14 0 1.100 1.040 1.100 - - 0 0 - 0.848 0.802 0.848 - - 0 - 0.00%
2022-10-13 0 1.100 1.020 1.100 - - 0 0 - 0.848 0.787 0.848 - - 0 - 0.00%
2022-10-12 0 1.100 1.020 1.100 1.100 1.100 90,000 99,000 1.1000 0.848 0.787 0.848 0.848 0.848 116,707 0.8483 0.00%
2022-10-11 0 1.100 1.050 1.100 - - 0 0 - 0.848 0.810 0.848 - - 0 - -1.79%
2022-10-10 0 1.120 1.000 1.190 - - 0 0 - 0.864 0.771 0.918 - - 0 - 0.00%
2022-10-07 0 1.120 1.020 1.230 - - 0 0 - 0.864 0.787 0.949 - - 0 - 0.00%
2022-10-06 0 1.120 1.020 1.120 - - 0 0 - 0.864 0.787 0.864 - - 0 - 0.00%
2022-10-05 0 1.120 1.080 1.120 1.120 1.120 62,000 69,440 1.1200 0.864 0.833 0.864 0.864 0.864 80,398 0.8637 1.82%
2022-10-03 0 1.100 1.010 1.100 1.080 1.110 30,000 32,780 1.0927 0.848 0.779 0.848 0.833 0.856 38,902 0.8426 -0.90%
2022-09-30 0 1.110 1.090 1.110 1.110 1.110 8,000 8,880 1.1100 0.856 0.841 0.856 0.856 0.856 10,374 0.8560 0.00%
2022-09-29 0 1.110 1.110 1.260 1.100 1.100 10,000 11,000 1.1000 0.856 0.856 0.972 0.848 0.848 12,967 0.8483 0.91%
2022-09-28 0 1.100 1.100 1.200 1.100 1.100 128,000 140,800 1.1000 0.848 0.848 0.925 0.848 0.848 165,983 0.8483 -4.35%
2022-09-27 0 1.150 1.060 1.290 - - 0 0 - 0.887 0.817 0.995 - - 0 - 0.00%
2022-09-26 0 1.150 1.010 1.300 - - 0 0 - 0.887 0.779 1.003 - - 0 - 0.00%
2022-09-23 0 1.150 1.120 1.300 - - 0 0 - 0.887 0.864 1.003 - - 0 - 0.00%
2022-09-22 0 1.150 1.120 1.300 1.150 1.150 10,000 11,500 1.1500 0.887 0.864 1.003 0.887 0.887 12,967 0.8868 0.00%
2022-09-21 0 1.150 1.030 1.300 - - 0 0 - 0.887 0.794 1.003 - - 0 - 0.00%
2022-09-20 0 1.150 1.140 1.300 - - 0 0 - 0.887 0.879 1.003 - - 0 - 0.00%
2022-09-19 0 1.150 1.150 1.300 1.150 1.150 6,000 6,900 1.1500 0.887 0.887 1.003 0.887 0.887 7,780 0.8868 -0.86%
2022-09-16 0 1.160 1.160 1.300 - - 0 0 - 0.895 0.895 1.003 - - 0 - 0.00%
2022-09-15 0 1.160 1.160 1.280 - - 0 0 - 0.895 0.895 0.987 - - 0 - 0.00%
2022-09-14 0 1.160 1.150 1.280 - - 0 0 - 0.895 0.887 0.987 - - 0 - 0.00%
2022-09-13 0 1.160 1.160 1.240 1.150 1.200 58,000 69,020 1.1900 0.895 0.895 0.956 0.887 0.925 75,211 0.9177 -2.52%
2022-09-09 0 1.190 1.190 1.230 1.190 1.190 40,000 47,600 1.1900 0.918 0.918 0.949 0.918 0.918 51,870 0.9177 0.00%
2022-09-08 0 1.190 1.190 1.250 - - 0 0 - 0.918 0.918 0.964 - - 0 - 0.00%
2022-09-07 0 1.190 1.180 1.260 1.190 1.220 56,000 67,980 1.2139 0.918 0.910 0.972 0.918 0.941 72,618 0.9361 1.71%
2022-09-06 0 1.170 1.170 1.270 - - 0 0 - 0.902 0.902 0.979 - - 0 - 0.00%
2022-09-05 0 1.170 1.150 1.270 - - 0 0 - 0.902 0.887 0.979 - - 0 - 0.00%
2022-09-02 0 1.170 1.170 1.280 - - 0 0 - 0.902 0.902 0.987 - - 0 - 0.00%
2022-09-01 0 1.170 1.170 1.280 1.160 1.250 40,000 49,280 1.2320 0.902 0.902 0.987 0.895 0.964 51,870 0.9501 0.86%
2022-08-31 0 1.160 1.160 1.260 1.090 1.290 26,000 31,360 1.2062 0.895 0.895 0.972 0.841 0.995 33,715 0.9301 3.57%
2022-08-30 0 1.120 1.090 1.300 1.120 1.120 30,000 33,600 1.1200 0.864 0.841 1.003 0.864 0.864 38,902 0.8637 0.00%
2022-08-29 0 1.120 1.120 1.300 - - 0 0 - 0.864 0.864 1.003 - - 0 - 0.90%
2022-08-26 0 1.110 1.060 1.200 - - 0 0 - 0.856 0.817 0.925 - - 0 - 0.00%
2022-08-25 0 1.110 1.110 1.270 1.020 1.020 2,000 2,040 1.0200 0.856 0.856 0.979 0.787 0.787 2,593 0.7866 0.00%
2022-08-24 0 1.110 1.040 1.120 - - 0 0 - 0.856 0.802 0.864 - - 0 - 0.00%
2022-08-23 0 1.110 1.050 1.270 1.110 1.110 10,000 11,100 1.1100 0.856 0.810 0.979 0.856 0.856 12,967 0.8560 0.00%
2022-08-22 0 1.110 1.110 1.270 1.000 1.050 24,000 24,900 1.0375 0.856 0.856 0.979 0.771 0.810 31,122 0.8001 -2.63%
2022-08-19 0 1.140 1.090 1.140 - - 0 0 - 0.879 0.841 0.879 - - 0 - 0.00%
2022-08-18 0 1.140 1.050 1.320 - - 0 0 - 0.879 0.810 1.018 - - 0 - 0.00%
2022-08-17 0 1.140 1.110 1.320 - - 0 0 - 0.879 0.856 1.018 - - 0 - 0.00%
2022-08-16 0 1.140 1.100 1.320 - - 0 0 - 0.879 0.848 1.018 - - 0 - 0.00%
2022-08-15 0 1.140 1.140 1.280 1.140 1.140 30,000 34,200 1.1400 0.879 0.879 0.987 0.879 0.879 38,902 0.8791 0.00%
2022-08-12 0 1.140 1.140 1.280 - - 0 0 - 0.879 0.879 0.987 - - 0 - 1.79%
2022-08-11 0 1.120 1.100 1.280 - - 0 0 - 0.864 0.848 0.987 - - 0 - 0.00%
2022-08-10 0 1.120 1.120 1.250 1.120 1.170 50,000 57,300 1.1460 0.864 0.864 0.964 0.864 0.902 64,837 0.8838 -6.67%
2022-08-09 0 1.200 1.150 1.270 1.200 1.200 2,000 2,400 1.2000 0.925 0.887 0.979 0.925 0.925 2,593 0.9254 1.69%
2022-08-08 0 1.180 1.160 1.180 - - 0 0 - 0.910 0.895 0.910 - - 0 - 0.00%
2022-08-05 0 1.180 1.180 1.280 1.160 1.160 6,000 6,960 1.1600 0.910 0.910 0.987 0.895 0.895 7,780 0.8946 2.61%
2022-08-04 0 1.150 1.020 1.320 - - 0 0 - 0.887 0.787 1.018 - - 0 - 0.00%
2022-08-03 0 1.150 1.150 1.310 - - 0 0 - 0.887 0.887 1.010 - - 0 - 0.00%
2022-08-02 0 1.150 1.000 1.320 1.150 1.150 10,000 11,500 1.1500 0.887 0.771 1.018 0.887 0.887 12,967 0.8868 -1.71%
2022-08-01 0 1.170 1.150 1.240 - - 0 0 - 0.902 0.887 0.956 - - 0 - 0.00%
2022-07-29 0 1.170 1.150 1.300 - - 0 0 - 0.902 0.887 1.003 - - 0 - 0.00%
2022-07-28 0 1.170 1.160 1.250 - - 0 0 - 0.902 0.895 0.964 - - 0 - 0.00%
2022-07-27 0 1.170 1.150 1.300 - - 0 0 - 0.902 0.887 1.003 - - 0 - 0.00%
2022-07-26 0 1.170 1.130 1.300 - - 0 0 - 0.902 0.871 1.003 - - 0 - 0.00%
2022-07-25 0 1.170 1.150 1.290 - - 0 0 - 0.902 0.887 0.995 - - 0 - 0.00%
2022-07-22 0 1.170 1.110 1.290 - - 0 0 - 0.902 0.856 0.995 - - 0 - 0.00%
2022-07-21 0 1.170 1.160 1.250 1.170 1.170 2,000 2,340 1.1700 0.902 0.895 0.964 0.902 0.902 2,593 0.9023 -1.68%
2022-07-20 0 1.190 1.180 1.230 1.160 1.200 34,000 40,220 1.1829 0.918 0.910 0.949 0.895 0.925 44,089 0.9122 2.59%
2022-07-19 0 1.160 1.160 1.250 1.160 1.230 6,000 7,240 1.2067 0.895 0.895 0.964 0.895 0.949 7,780 0.9305 -2.52%
2022-07-18 0 1.190 1.150 1.220 - - 0 0 - 0.918 0.887 0.941 - - 0 - 0.00%
2022-07-15 0 1.190 1.160 1.190 - - 0 0 - 0.918 0.895 0.918 - - 0 - -0.83%
2022-07-14 0 1.200 1.160 1.200 1.160 1.200 4,000 4,720 1.1800 0.925 0.895 0.925 0.895 0.925 5,187 0.9100 0.00%
2022-07-13 0 1.200 1.140 1.250 - - 0 0 - 0.925 0.879 0.964 - - 0 - 0.00%
2022-07-12 0 1.200 1.200 1.240 1.200 1.200 2,000 2,400 1.2000 0.925 0.925 0.956 0.925 0.925 2,593 0.9254 -4.76%
2022-07-11 0 1.260 1.160 1.260 1.200 1.260 166,000 206,880 1.2463 0.972 0.895 0.972 0.925 0.972 215,259 0.9611 14.55%
2022-07-08 0 1.100 1.100 - 1.100 1.100 10,000 11,000 1.1000 0.848 0.848 - 0.848 0.848 12,967 0.8483 0.00%
2022-07-07 0 1.100 1.070 - - - 0 0 - 0.848 0.825 - - - 0 - 0.00%
2022-07-06 0 1.100 1.090 - - - 0 0 - 0.848 0.841 - - - 0 - 0.00%
2022-07-05 0 1.100 1.070 - - - 0 0 - 0.848 0.825 - - - 0 - 0.00%
2022-07-04 0 1.100 1.060 1.110 1.110 1.110 2,000 2,220 1.1100 0.848 0.817 0.856 0.856 0.856 2,593 0.8560 -1.79%
2022-06-30 0 1.120 1.120 1.290 1.070 1.120 52,000 57,620 1.1081 0.864 0.864 0.995 0.825 0.864 67,431 0.8545 -3.45%
2022-06-29 0 1.160 1.160 1.300 - - 0 0 - 0.895 0.895 1.003 - - 0 - 0.87%
2022-06-28 0 1.150 1.130 1.190 - - 0 0 - 0.887 0.871 0.918 - - 0 - 0.00%
2022-06-27 0 1.150 1.100 1.200 - - 0 0 - 0.887 0.848 0.925 - - 0 - 0.00%
2022-06-24 0 1.150 1.150 1.200 - - 0 0 - 0.887 0.887 0.925 - - 0 - 0.00%
2022-06-23 0 1.150 1.130 1.200 - - 0 0 - 0.887 0.871 0.925 - - 0 - 0.00%
2022-06-22 0 1.150 1.150 1.200 1.150 1.150 6,000 6,900 1.1500 0.887 0.887 0.925 0.887 0.887 7,780 0.8868 0.88%
2022-06-21 0 1.140 1.140 1.290 - - 0 0 - 0.879 0.879 0.995 - - 0 - 0.00%
2022-06-20 0 1.140 1.020 1.270 - - 0 0 - 0.879 0.787 0.979 - - 0 - 0.00%
2022-06-17 0 1.140 1.140 1.300 - - 0 0 - 0.879 0.879 1.003 - - 0 - 1.79%
2022-06-16 0 1.120 1.100 1.170 1.120 1.120 10,000 11,200 1.1200 0.864 0.848 0.902 0.864 0.864 12,967 0.8637 -4.27%
2022-06-15 0 1.170 1.160 1.240 - - 0 0 - 0.902 0.895 0.956 - - 0 - 0.00%
2022-06-14 0 1.170 1.160 1.200 1.170 1.170 4,000 4,680 1.1700 0.902 0.895 0.925 0.902 0.902 5,187 0.9023 0.00%
2022-06-13 0 1.170 1.170 1.180 1.170 1.170 4,000 4,680 1.1700 0.902 0.902 0.910 0.902 0.902 5,187 0.9023 -0.85%
2022-06-10 0 1.180 1.170 1.180 1.180 1.180 6,000 7,080 1.1800 0.910 0.902 0.910 0.910 0.910 7,780 0.9100 -1.67%
2022-06-09 0 1.200 1.180 1.240 1.200 1.200 12,000 14,400 1.2000 0.925 0.910 0.956 0.925 0.925 15,561 0.9254 4.35%
2022-06-08 0 1.210 1.210 1.310 1.200 1.200 20,000 24,000 1.2000 0.887 0.887 0.960 0.880 0.880 27,288 0.8795 -0.82%
2022-06-07 0 1.220 1.220 1.300 1.220 1.220 2,000 2,440 1.2200 0.894 0.894 0.953 0.894 0.894 2,729 0.8942 1.67%
2022-06-06 0 1.200 1.190 1.320 - - 0 0 - 0.880 0.872 0.967 - - 0 - 0.00%
2022-06-02 0 1.200 1.180 1.310 - - 0 0 - 0.880 0.865 0.960 - - 0 - 0.00%
2022-06-01 0 1.200 1.170 1.300 - - 0 0 - 0.880 0.858 0.953 - - 0 - 0.00%
2022-05-31 0 1.200 1.170 1.300 1.200 1.230 10,000 12,060 1.2060 0.880 0.858 0.953 0.880 0.901 13,644 0.8839 0.00%
2022-05-30 0 1.200 1.160 1.320 - - 0 0 - 0.880 0.850 0.967 - - 0 - 0.00%
2022-05-27 0 1.200 1.160 1.200 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2022-05-26 0 1.200 1.160 1.200 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2022-05-25 0 1.200 1.180 1.200 - - 0 0 - 0.880 0.865 0.880 - - 0 - 0.00%
2022-05-24 0 1.200 1.180 1.220 1.200 1.200 10,000 12,000 1.2000 0.880 0.865 0.894 0.880 0.880 13,644 0.8795 -1.64%
2022-05-23 0 1.220 1.200 1.220 1.220 1.220 4,000 4,880 1.2200 0.894 0.880 0.894 0.894 0.894 5,458 0.8942 0.00%
2022-05-20 0 1.220 1.200 1.240 1.230 1.230 4,000 4,920 1.2300 0.894 0.880 0.909 0.901 0.901 5,458 0.9015 -1.61%
2022-05-19 0 1.240 1.230 1.250 - - 0 0 - 0.909 0.901 0.916 - - 0 - -0.80%
2022-05-18 0 1.250 1.240 1.250 - - 0 0 - 0.916 0.909 0.916 - - 0 - 0.00%
2022-05-17 0 1.250 1.230 1.300 - - 0 0 - 0.916 0.901 0.953 - - 0 - 0.00%
2022-05-16 0 1.250 1.250 1.280 - - 0 0 - 0.916 0.916 0.938 - - 0 - 0.00%
2022-05-13 0 1.250 1.240 1.290 - - 0 0 - 0.916 0.909 0.945 - - 0 - 0.00%
2022-05-12 0 1.250 1.240 1.260 - - 0 0 - 0.916 0.909 0.923 - - 0 - -0.79%
2022-05-11 0 1.260 1.260 1.270 1.230 1.340 82,000 107,260 1.3080 0.923 0.923 0.931 0.901 0.982 111,881 0.9587 -2.33%
2022-05-10 0 1.290 1.160 1.300 1.290 1.290 18,000 23,220 1.2900 0.945 0.850 0.953 0.945 0.945 24,559 0.9455 -0.77%
2022-05-06 0 1.300 1.200 1.300 1.180 1.440 16,000 20,820 1.3013 0.953 0.880 0.953 0.865 1.055 21,830 0.9537 8.33%
2022-05-05 0 1.200 1.200 1.300 1.100 1.100 2,000 2,200 1.1000 0.880 0.880 0.953 0.806 0.806 2,729 0.8062 3.45%
2022-05-04 0 1.160 1.090 - - - 0 0 - 0.850 0.799 - - - 0 - 0.00%
2022-05-03 0 1.160 1.070 - - - 0 0 - 0.850 0.784 - - - 0 - 0.00%
2022-04-29 0 1.160 1.030 1.450 - - 0 0 - 0.850 0.755 1.063 - - 0 - 0.00%
2022-04-28 0 1.160 1.040 1.450 - - 0 0 - 0.850 0.762 1.063 - - 0 - 0.00%
2022-04-27 0 1.160 1.160 1.500 - - 0 0 - 0.850 0.850 1.099 - - 0 - 0.00%
2022-04-26 0 1.160 1.150 1.170 1.170 1.170 20,000 23,400 1.1700 0.850 0.843 0.858 0.858 0.858 27,288 0.8575 -1.69%
2022-04-25 0 1.180 1.170 1.180 1.180 1.180 2,000 2,360 1.1800 0.865 0.858 0.865 0.865 0.865 2,729 0.8649 -1.67%
2022-04-22 0 1.200 1.200 1.500 1.200 1.200 16,000 19,200 1.2000 0.880 0.880 1.099 0.880 0.880 21,830 0.8795 1.69%
2022-04-21 0 1.180 1.180 1.400 1.180 1.190 46,000 54,480 1.1843 0.865 0.865 1.026 0.865 0.872 62,762 0.8680 -3.28%
2022-04-20 0 1.220 1.190 1.400 - - 0 0 - 0.894 0.872 1.026 - - 0 - 0.00%
2022-04-19 0 1.220 1.190 1.250 1.250 1.260 12,000 15,020 1.2517 0.894 0.872 0.916 0.916 0.923 16,373 0.9174 -2.40%
2022-04-14 0 1.250 1.250 1.280 1.250 1.250 10,000 12,500 1.2500 0.916 0.916 0.938 0.916 0.916 13,644 0.9162 0.81%
2022-04-13 0 1.240 1.170 1.240 - - 0 0 - 0.909 0.858 0.909 - - 0 - 0.00%
2022-04-12 0 1.240 1.180 1.240 1.180 1.240 82,000 97,000 1.1829 0.909 0.865 0.909 0.865 0.909 111,881 0.8670 3.33%
2022-04-11 0 1.200 1.170 1.200 1.200 1.230 36,000 43,980 1.2217 0.880 0.858 0.880 0.880 0.901 49,118 0.8954 -2.44%
2022-04-08 0 1.230 1.200 1.250 - - 0 0 - 0.901 0.880 0.916 - - 0 - 0.00%
2022-04-07 0 1.230 1.200 1.230 1.230 1.230 32,000 39,360 1.2300 0.901 0.880 0.901 0.901 0.901 43,661 0.9015 0.00%
2022-04-06 0 1.230 1.230 1.300 1.200 1.230 48,000 58,820 1.2254 0.901 0.901 0.953 0.880 0.901 65,491 0.8981 -1.60%
2022-04-04 0 1.250 1.210 1.300 1.250 1.250 32,000 40,000 1.2500 0.916 0.887 0.953 0.916 0.916 43,661 0.9162 0.00%
2022-04-01 0 1.250 1.210 1.270 - - 0 0 - 0.916 0.887 0.931 - - 0 - 0.00%
2022-03-31 0 1.250 1.210 1.300 - - 0 0 - 0.916 0.887 0.953 - - 0 - 0.00%
2022-03-30 0 1.250 1.210 1.300 - - 0 0 - 0.916 0.887 0.953 - - 0 - 0.00%
2022-03-29 0 1.250 1.210 1.280 - - 0 0 - 0.916 0.887 0.938 - - 0 - 0.00%
2022-03-28 0 1.250 1.250 1.280 1.220 1.280 122,000 151,380 1.2408 0.916 0.916 0.938 0.894 0.938 166,456 0.9094 1.63%
2022-03-25 0 1.230 1.220 1.250 1.230 1.230 24,000 29,520 1.2300 0.901 0.894 0.916 0.901 0.901 32,746 0.9015 2.50%
2022-03-24 0 1.200 1.170 1.240 1.150 1.230 40,000 46,900 1.1725 0.880 0.858 0.909 0.843 0.901 54,576 0.8594 -4.00%
2022-03-23 0 1.250 1.250 1.300 - - 0 0 - 0.916 0.916 0.953 - - 0 - 4.17%
2022-03-22 0 1.200 1.200 1.450 1.130 1.190 10,000 11,620 1.1620 0.880 0.880 1.063 0.828 0.872 13,644 0.8517 3.45%
2022-03-21 0 1.160 1.160 1.460 - - 0 0 - 0.850 0.850 1.070 - - 0 - 3.57%
2022-03-18 0 1.120 1.050 1.470 - - 0 0 - 0.821 0.770 1.077 - - 0 - 0.00%
2022-03-17 0 1.120 1.120 1.460 1.040 1.100 8,000 8,600 1.0750 0.821 0.821 1.070 0.762 0.806 10,915 0.7879 1.82%
2022-03-16 0 1.100 1.100 - 1.060 1.100 214,000 229,240 1.0712 0.806 0.806 - 0.777 0.806 291,981 0.7851 -4.35%
2022-03-15 0 1.150 1.080 1.150 - - 0 0 - 0.843 0.792 0.843 - - 0 - 0.00%
2022-03-14 0 1.150 1.080 1.150 1.150 1.150 4,000 4,600 1.1500 0.843 0.792 0.843 0.843 0.843 5,458 0.8429 -5.74%
2022-03-11 0 1.220 1.160 1.410 1.150 1.220 42,000 49,640 1.1819 0.894 0.850 1.033 0.843 0.894 57,305 0.8662 -1.61%
2022-03-10 0 1.240 1.240 1.420 1.240 1.240 2,000 2,480 1.2400 0.909 0.909 1.041 0.909 0.909 2,729 0.9088 0.00%
2022-03-09 0 1.240 1.100 1.240 - - 20,000 22,400 1.1200 0.909 0.806 0.909 - - 27,288 0.8209 -0.80%
2022-03-08 0 1.250 1.150 1.260 1.250 1.250 4,000 5,000 1.2500 0.916 0.843 0.923 0.916 0.916 5,458 0.9162 -1.57%
2022-03-07 0 1.270 1.150 1.270 - - 0 0 - 0.931 0.843 0.931 - - 0 - -0.78%
2022-03-04 0 1.280 1.280 1.480 1.280 1.280 10,000 12,840 1.2840 0.938 0.938 1.085 0.938 0.938 13,644 0.9411 -1.54%
2022-03-03 0 1.300 1.300 1.330 1.300 1.300 2,000 2,600 1.3000 0.953 0.953 0.975 0.953 0.953 2,729 0.9528 1.56%
2022-03-02 0 1.280 1.280 1.290 1.280 1.290 20,000 25,760 1.2880 0.938 0.938 0.945 0.938 0.945 27,288 0.9440 -0.78%
2022-03-01 0 1.290 1.290 1.540 1.280 1.300 62,000 79,540 1.2829 0.945 0.945 1.129 0.938 0.953 84,593 0.9403 -1.53%
2022-02-28 0 1.310 1.300 1.310 1.310 1.310 8,000 10,480 1.3100 0.960 0.953 0.960 0.960 0.960 10,915 0.9601 -2.96%
2022-02-25 0 1.350 1.310 1.550 1.350 1.360 18,000 24,400 1.3556 0.989 0.960 1.136 0.989 0.997 24,559 0.9935 -0.74%
2022-02-24 0 1.360 1.310 1.380 1.360 1.360 40,000 54,000 1.3500 0.997 0.960 1.011 0.997 0.997 54,576 0.9894 1.49%
2022-02-23 0 1.340 1.310 1.530 - - 0 0 - 0.982 0.960 1.121 - - 0 - 0.00%
2022-02-22 0 1.340 1.340 1.550 1.320 1.340 26,000 34,440 1.3246 0.982 0.982 1.136 0.967 0.982 35,474 0.9708 0.00%
2022-02-21 0 1.340 1.310 1.550 - - 0 0 - 0.982 0.960 1.136 - - 0 - 0.00%
2022-02-18 0 1.340 1.310 1.550 - - 0 0 - 0.982 0.960 1.136 - - 0 - 0.00%
2022-02-17 0 1.340 1.320 1.550 - - 0 0 - 0.982 0.967 1.136 - - 0 - 0.00%
2022-02-16 0 1.340 1.310 1.540 1.340 1.340 8,000 10,720 1.3400 0.982 0.960 1.129 0.982 0.982 10,915 0.9821 0.00%
2022-02-15 0 1.340 1.340 1.570 1.320 1.350 10,000 13,300 1.3300 0.982 0.982 1.151 0.967 0.989 13,644 0.9748 -0.74%
2022-02-14 0 1.350 1.330 1.430 - - 0 0 - 0.989 0.975 1.048 - - 0 - 0.00%
2022-02-11 0 1.350 1.330 1.400 1.350 1.350 12,000 16,200 1.3500 0.989 0.975 1.026 0.989 0.989 16,373 0.9894 1.50%
2022-02-10 0 1.330 1.330 1.430 - - 0 0 - 0.975 0.975 1.048 - - 0 - 0.76%
2022-02-09 0 1.320 1.320 - - - 1,000 1,280 1.2800 0.967 0.967 - - - 1,364 0.9381 0.00%
2022-02-08 0 1.320 1.310 1.430 - - 0 0 - 0.967 0.960 1.048 - - 0 - 0.00%
2022-02-07 0 1.320 1.310 1.430 1.320 1.320 4,000 5,280 1.3200 0.967 0.960 1.048 0.967 0.967 5,458 0.9675 2.33%
2022-02-04 0 1.290 1.290 1.420 1.280 1.280 2,000 2,560 1.2800 0.945 0.945 1.041 0.938 0.938 2,729 0.9381 0.78%
2022-01-31 0 1.280 1.250 1.420 - - 0 0 - 0.938 0.916 1.041 - - 0 - 0.00%
2022-01-28 0 1.280 1.250 1.420 1.280 1.280 4,000 5,120 1.2800 0.938 0.916 1.041 0.938 0.938 5,458 0.9381 -0.78%
2022-01-27 0 1.290 1.280 1.430 1.290 1.290 8,000 10,320 1.2900 0.945 0.938 1.048 0.945 0.945 10,915 0.9455 -0.77%
2022-01-26 0 1.300 1.290 1.430 - - 0 0 - 0.953 0.945 1.048 - - 0 - 0.00%
2022-01-25 0 1.300 1.290 1.430 1.300 1.320 12,000 15,760 1.3133 0.953 0.945 1.048 0.953 0.967 16,373 0.9626 -2.99%
2022-01-24 0 1.340 1.320 1.410 - - 0 0 - 0.982 0.967 1.033 - - 0 - 0.00%
2022-01-21 0 1.340 1.310 1.410 - - 2,000 2,680 1.3400 0.982 0.960 1.033 - - 2,729 0.9821 0.00%
2022-01-20 0 1.340 1.340 1.410 1.300 1.320 12,000 15,640 1.3033 0.982 0.982 1.033 0.953 0.967 16,373 0.9552 3.88%
2022-01-19 0 1.290 1.290 1.410 - - 0 0 - 0.945 0.945 1.033 - - 0 - 0.00%
2022-01-18 0 1.290 1.290 1.410 - - 0 0 - 0.945 0.945 1.033 - - 0 - 1.57%
2022-01-17 0 1.270 1.270 1.400 1.270 1.300 4,000 5,140 1.2850 0.931 0.931 1.026 0.931 0.953 5,458 0.9418 -3.05%
2022-01-14 0 1.310 1.270 1.410 - - 0 0 - 0.960 0.931 1.033 - - 0 - 0.00%
2022-01-13 0 1.310 1.310 1.400 1.260 1.300 26,000 33,460 1.2869 0.960 0.960 1.026 0.923 0.953 35,474 0.9432 0.00%
2022-01-12 0 1.310 1.310 1.380 1.290 1.340 48,000 63,680 1.3267 0.960 0.960 1.011 0.945 0.982 65,491 0.9723 1.55%
2022-01-11 0 1.290 1.290 1.420 1.290 1.300 10,000 12,920 1.2920 0.945 0.945 1.041 0.945 0.953 13,644 0.9469 0.00%
2022-01-10 0 1.290 1.270 1.390 - - 0 0 - 0.945 0.931 1.019 - - 0 - 0.00%
2022-01-07 0 1.290 1.290 1.400 1.280 1.280 30,000 38,400 1.2800 0.945 0.945 1.026 0.938 0.938 40,932 0.9381 -7.19%
2022-01-06 0 1.390 1.300 1.420 1.270 1.390 28,000 37,800 1.3500 1.019 0.953 1.041 0.931 1.019 38,203 0.9894 3.73%
2022-01-05 0 1.340 1.340 1.420 - - 0 0 - 0.982 0.982 1.041 - - 0 - 0.00%
2022-01-04 0 1.340 1.340 1.430 1.330 1.330 4,000 5,320 1.3300 0.982 0.982 1.048 0.975 0.975 5,458 0.9748 0.00%
2022-01-03 0 1.340 1.340 1.410 1.320 1.320 16,000 21,120 1.3200 0.982 0.982 1.033 0.967 0.967 21,830 0.9675 -1.47%
2021-12-31 0 1.360 1.360 1.460 - - 0 0 - 0.997 0.997 1.070 - - 0 - 0.74%
2021-12-30 0 1.350 1.350 1.480 - - 0 0 - 0.989 0.989 1.085 - - 0 - 0.00%
2021-12-29 0 1.350 1.350 1.460 - - 0 0 - 0.989 0.989 1.070 - - 0 - 0.00%
2021-12-28 0 1.350 1.350 1.460 1.320 1.320 16,000 21,120 1.3200 0.989 0.989 1.070 0.967 0.967 21,830 0.9675 -4.93%
2021-12-24 0 1.420 1.390 1.480 - - 0 0 - 1.041 1.019 1.085 - - 0 - 0.00%
2021-12-23 0 1.420 1.420 1.480 - - 0 0 - 1.041 1.041 1.085 - - 0 - 2.16%
2021-12-22 0 1.390 1.390 1.480 1.390 1.390 10,000 13,900 1.3900 1.019 1.019 1.085 1.019 1.019 13,644 1.0188 0.72%
2021-12-21 0 1.380 1.350 1.480 - - 0 0 - 1.011 0.989 1.085 - - 0 - 0.00%
2021-12-20 0 1.380 1.360 1.490 - - 0 0 - 1.011 0.997 1.092 - - 0 - 0.00%
2021-12-17 0 1.380 1.380 1.500 1.380 1.380 4,000 5,520 1.3800 1.011 1.011 1.099 1.011 1.011 5,458 1.0114 0.00%
2021-12-16 0 1.380 1.360 1.500 - - 0 0 - 1.011 0.997 1.099 - - 0 - 0.00%
2021-12-15 0 1.380 1.380 1.500 1.380 1.380 6,000 8,280 1.3800 1.011 1.011 1.099 1.011 1.011 8,186 1.0114 -3.50%
2021-12-14 0 1.430 1.420 1.500 - - 0 0 - 1.048 1.041 1.099 - - 0 - 0.00%
2021-12-13 0 1.430 1.430 1.500 1.430 1.430 4,000 5,720 1.4300 1.048 1.048 1.099 1.048 1.048 5,458 1.0481 -1.38%
2021-12-10 0 1.450 1.450 1.730 - - 0 0 - 1.063 1.063 1.268 - - 0 - 0.00%
2021-12-09 0 1.450 1.450 1.550 1.450 1.450 6,000 8,700 1.4500 1.063 1.063 1.136 1.063 1.063 8,186 1.0627 -1.36%
2021-12-08 0 1.470 1.450 1.530 1.450 1.470 12,000 17,440 1.4533 1.077 1.063 1.121 1.063 1.077 16,373 1.0652 0.68%
2021-12-07 0 1.460 1.440 1.750 - - 0 0 - 1.070 1.055 1.283 - - 0 - 0.00%
2021-12-06 0 1.460 1.440 1.530 1.460 1.460 2,000 2,920 1.4600 1.070 1.055 1.121 1.070 1.070 2,729 1.0701 1.39%
2021-12-03 0 1.440 1.440 1.520 1.440 1.440 12,000 17,280 1.4400 1.055 1.055 1.114 1.055 1.055 16,373 1.0554 0.70%
2021-12-02 0 1.430 1.430 1.620 - - 0 0 - 1.048 1.048 1.187 - - 0 - 0.00%
2021-12-01 0 1.430 1.430 1.530 1.420 1.760 100,000 151,680 1.5168 1.048 1.048 1.121 1.041 1.290 136,440 1.1117 -7.14%
2021-11-30 0 1.540 1.420 1.550 1.520 1.710 6,000 9,620 1.6033 1.129 1.041 1.136 1.114 1.253 8,186 1.1751 2.67%
2021-11-29 0 1.500 1.400 1.500 1.380 1.500 31,000 43,540 1.4045 1.099 1.026 1.099 1.011 1.099 42,296 1.0294 0.00%
2021-11-26 0 1.500 1.400 1.520 - - 0 0 - 1.099 1.026 1.114 - - 0 - 0.00%
2021-11-25 0 1.500 1.420 1.510 - - 0 0 - 1.099 1.041 1.107 - - 0 - 0.00%
2021-11-24 0 1.500 1.400 1.500 - - 0 0 - 1.099 1.026 1.099 - - 0 - 0.00%
2021-11-23 0 1.500 1.400 1.510 - - 0 0 - 1.099 1.026 1.107 - - 0 - 0.00%
2021-11-22 0 1.500 1.400 1.520 - - 0 0 - 1.099 1.026 1.114 - - 0 - 0.00%
2021-11-19 0 1.500 1.500 1.600 - - 0 0 - 1.099 1.099 1.173 - - 0 - 0.00%
2021-11-18 0 1.500 1.470 1.500 1.390 1.560 26,000 39,080 1.5031 1.099 1.077 1.099 1.019 1.143 35,474 1.1016 5.63%
2021-11-17 0 1.420 1.380 1.530 - - 0 0 - 1.041 1.011 1.121 - - 0 - 0.00%
2021-11-16 0 1.420 1.400 1.530 - - 0 0 - 1.041 1.026 1.121 - - 0 - 0.00%
2021-11-15 0 1.420 1.360 1.550 1.420 1.420 4,000 5,680 1.4200 1.041 0.997 1.136 1.041 1.041 5,458 1.0408 -0.70%
2021-11-12 0 1.430 1.420 1.500 1.350 1.540 64,000 95,360 1.4900 1.048 1.041 1.099 0.989 1.129 87,321 1.0921 5.15%
2021-11-11 0 1.360 1.350 1.550 - - 0 0 - 0.997 0.989 1.136 - - 0 - 0.00%
2021-11-10 0 1.360 1.350 1.540 1.340 1.360 30,000 40,560 1.3520 0.997 0.989 1.129 0.982 0.997 40,932 0.9909 0.74%
2021-11-09 0 1.350 1.350 1.630 1.320 1.350 4,000 5,340 1.3350 0.989 0.989 1.195 0.967 0.989 5,458 0.9785 -2.17%
2021-11-08 0 1.380 1.330 1.470 1.380 1.470 16,000 22,840 1.4275 1.011 0.975 1.077 1.011 1.077 21,830 1.0462 -6.76%
2021-11-05 0 1.480 1.390 1.510 - - 0 0 - 1.085 1.019 1.107 - - 0 - -1.99%
2021-11-04 0 1.510 1.450 1.680 - - 0 0 - 1.107 1.063 1.231 - - 0 - 0.00%
2021-11-03 0 1.510 1.310 1.880 1.300 1.510 46,000 65,180 1.4170 1.107 0.960 1.378 0.953 1.107 62,762 1.0385 7.09%
2021-11-02 0 1.410 1.380 1.420 1.420 1.420 8,000 11,360 1.4200 1.033 1.011 1.041 1.041 1.041 10,915 1.0408 2.17%
2021-11-01 0 1.380 1.330 1.420 - - 0 0 - 1.011 0.975 1.041 - - 0 - 0.00%
2021-10-29 0 1.380 1.350 1.420 - - 0 0 - 1.011 0.989 1.041 - - 0 - 0.00%
2021-10-28 0 1.380 1.360 1.420 - - 0 0 - 1.011 0.997 1.041 - - 0 - 0.00%
2021-10-27 0 1.380 1.350 1.390 1.380 1.380 2,000 2,760 1.3800 1.011 0.989 1.019 1.011 1.011 2,729 1.0114 -1.43%
2021-10-26 0 1.400 1.360 1.460 - - 0 0 - 1.026 0.997 1.070 - - 0 - 0.00%
2021-10-25 0 1.400 1.400 1.460 1.400 1.400 8,000 11,200 1.4000 1.026 1.026 1.070 1.026 1.026 10,915 1.0261 0.00%
2021-10-22 0 1.400 1.350 1.460 - - 0 0 - 1.026 0.989 1.070 - - 0 - 0.00%
2021-10-21 0 1.400 1.350 1.400 - - 0 0 - 1.026 0.989 1.026 - - 0 - 0.00%
2021-10-20 0 1.400 1.350 1.460 - - 0 0 - 1.026 0.989 1.070 - - 0 - 0.00%
2021-10-19 0 1.400 1.370 1.460 - - 0 0 - 1.026 1.004 1.070 - - 0 - 0.00%
2021-10-18 0 1.400 1.400 1.490 1.360 1.380 22,000 29,960 1.3618 1.026 1.026 1.092 0.997 1.011 30,017 0.9981 -1.41%
2021-10-15 0 1.420 1.350 1.490 1.420 1.450 4,000 5,740 1.4350 1.041 0.989 1.092 1.041 1.063 5,458 1.0517 -2.74%
2021-10-12 0 1.460 1.450 1.500 - - 0 0 - 1.070 1.063 1.099 - - 0 - 0.00%
2021-10-11 0 1.460 1.450 1.500 1.460 1.460 4,000 5,840 1.4600 1.070 1.063 1.099 1.070 1.070 5,458 1.0701 0.00%
2021-10-08 0 1.460 1.450 1.500 - - 0 0 - 1.070 1.063 1.099 - - 0 - 0.00%
2021-10-07 0 1.460 1.450 1.520 - - 0 0 - 1.070 1.063 1.114 - - 0 - 0.00%
2021-10-06 0 1.460 1.460 1.530 - - 0 0 - 1.070 1.070 1.121 - - 0 - 1.39%
2021-10-05 0 1.440 1.420 1.540 1.440 1.440 12,000 17,280 1.4400 1.055 1.041 1.129 1.055 1.055 16,373 1.0554 -2.04%
2021-10-04 0 1.470 1.470 1.540 - - 0 0 - 1.077 1.077 1.129 - - 0 - 1.38%
2021-09-30 0 1.450 1.380 1.500 1.420 1.450 12,000 17,160 1.4300 1.063 1.011 1.099 1.041 1.063 16,373 1.0481 8.21%
2021-09-29 0 1.340 1.340 1.420 1.340 1.340 4,000 5,360 1.3400 0.982 0.982 1.041 0.982 0.982 5,458 0.9821 -0.74%
2021-09-28 0 1.350 1.340 - - - 0 0 - 0.989 0.982 - - - 0 - 0.00%
2021-09-27 0 1.350 1.350 1.430 - - 0 0 - 0.989 0.989 1.048 - - 0 - 0.00%
2021-09-24 0 1.350 1.350 1.450 1.350 1.360 8,000 10,820 1.3525 0.989 0.989 1.063 0.989 0.997 10,915 0.9913 -4.93%
2021-09-23 0 1.420 1.350 1.420 1.420 1.420 2,000 2,840 1.4200 1.041 0.989 1.041 1.041 1.041 2,729 1.0408 7.58%
2021-09-21 0 1.320 1.310 1.320 1.300 1.320 28,000 36,760 1.3129 0.967 0.960 0.967 0.953 0.967 38,203 0.9622 -3.65%
2021-09-20 0 1.370 1.310 1.370 1.310 1.390 58,000 77,480 1.3359 1.004 0.960 1.004 0.960 1.019 79,135 0.9791 0.74%
2021-09-17 0 1.360 1.340 1.380 - - 0 0 - 0.997 0.982 1.011 - - 0 - 0.00%
2021-09-16 0 1.360 1.360 1.400 - - 0 0 - 0.997 0.997 1.026 - - 0 - 0.00%
2021-09-15 0 1.360 1.360 1.420 1.350 1.400 48,000 65,780 1.3704 0.997 0.997 1.041 0.989 1.026 65,491 1.0044 -2.86%
2021-09-14 0 1.400 1.400 1.480 1.380 1.480 458,000 633,280 1.3827 1.026 1.026 1.085 1.011 1.085 624,894 1.0134 -3.45%
2021-09-13 0 1.450 1.400 1.500 1.340 1.450 474,000 645,840 1.3625 1.063 1.026 1.099 0.982 1.063 646,724 0.9986 -3.33%
2021-09-10 0 1.500 1.470 1.510 - - 0 0 - 1.099 1.077 1.107 - - 0 - -1.32%
2021-09-09 0 1.520 1.470 1.530 - - 0 0 - 1.114 1.077 1.121 - - 0 - -0.65%
2021-09-08 0 1.530 1.470 1.600 - - 2,000 3,000 1.5000 1.121 1.077 1.173 - - 2,729 1.0994 0.00%
2021-09-07 0 1.530 1.470 1.610 - - 0 0 - 1.121 1.077 1.180 - - 0 - 0.00%
2021-09-06 0 1.530 1.530 1.580 1.480 1.500 112,000 167,960 1.4996 1.121 1.121 1.158 1.085 1.099 152,813 1.0991 1.32%
2021-09-03 0 1.510 1.510 1.620 1.470 1.470 4,000 5,880 1.4700 1.107 1.107 1.187 1.077 1.077 5,458 1.0774 -2.58%
2021-09-02 0 1.550 1.480 1.550 1.480 1.550 24,000 36,920 1.5383 1.136 1.085 1.136 1.085 1.136 32,746 1.1275 4.73%
2021-09-01 0 1.480 1.480 1.590 1.460 1.550 92,000 137,840 1.4983 1.085 1.085 1.165 1.070 1.136 125,525 1.0981 -6.92%
2021-08-31 0 1.590 1.510 1.630 - - 0 0 - 1.165 1.107 1.195 - - 0 - 0.00%
2021-08-30 0 1.590 1.440 1.590 1.400 1.600 46,000 71,520 1.5548 1.165 1.055 1.165 1.026 1.173 62,762 1.1395 8.90%
2021-08-27 0 1.460 1.460 1.490 1.400 1.500 260,000 375,720 1.4451 1.070 1.070 1.092 1.026 1.099 354,743 1.0591 0.69%
2021-08-26 0 1.450 1.450 1.500 1.420 1.420 10,000 14,200 1.4200 1.063 1.063 1.099 1.041 1.041 13,644 1.0408 3.57%
2021-08-25 0 1.400 1.400 1.500 1.400 1.400 4,000 5,600 1.4000 1.026 1.026 1.099 1.026 1.026 5,458 1.0261 -6.67%
2021-08-24 0 1.500 1.400 1.980 1.500 1.500 20,000 30,000 1.5000 1.099 1.026 1.451 1.099 1.099 27,288 1.0994 7.14%
2021-08-23 0 1.400 1.400 1.550 1.350 1.350 16,000 21,600 1.3500 1.026 1.026 1.136 0.989 0.989 21,830 0.9894 5.26%
2021-08-20 0 1.330 1.330 1.600 1.320 1.320 4,000 5,280 1.3200 0.975 0.975 1.173 0.967 0.967 5,458 0.9675 -2.92%
2021-08-19 0 1.370 1.370 1.550 1.370 1.420 140,000 194,160 1.3869 1.004 1.004 1.136 1.004 1.041 191,016 1.0165 -2.84%
2021-08-18 0 1.410 1.410 1.600 - - 0 0 - 1.033 1.033 1.173 - - 0 - 0.00%
2021-08-17 0 1.410 1.410 1.600 1.410 1.410 2,000 2,820 1.4100 1.033 1.033 1.173 1.033 1.033 2,729 1.0334 -0.70%
2021-08-16 0 1.420 1.410 1.600 - - 0 0 - 1.041 1.033 1.173 - - 0 - 0.00%
2021-08-13 0 1.420 1.420 1.520 - - 0 0 - 1.041 1.041 1.114 - - 0 - 0.00%
2021-08-12 0 1.420 1.420 1.490 1.400 1.430 50,000 71,180 1.4236 1.041 1.041 1.092 1.026 1.048 68,220 1.0434 -4.70%
2021-08-11 0 1.490 1.490 1.570 1.490 1.550 80,000 120,680 1.5085 1.092 1.092 1.151 1.092 1.136 109,152 1.1056 4.93%
2021-08-10 0 1.420 1.420 1.500 1.370 1.520 474,000 662,960 1.3986 1.041 1.041 1.099 1.004 1.114 646,724 1.0251 -6.58%
2021-08-09 0 1.520 1.520 1.630 1.520 1.540 34,000 52,220 1.5359 1.114 1.114 1.195 1.114 1.129 46,390 1.1257 -0.65%
2021-08-06 0 1.530 1.530 1.630 1.510 1.550 40,000 61,440 1.5360 1.121 1.121 1.195 1.107 1.136 54,576 1.1258 -3.16%
2021-08-05 0 1.580 1.570 1.630 - - 0 0 - 1.158 1.151 1.195 - - 0 - 0.00%
2021-08-04 0 1.580 1.580 1.610 1.550 1.600 190,000 297,200 1.5642 1.158 1.158 1.180 1.136 1.173 259,236 1.1464 -2.47%
2021-08-03 0 1.620 1.550 1.640 - - 0 0 - 1.187 1.136 1.202 - - 0 - -1.22%
2021-08-02 0 1.640 1.590 1.680 - - 10,000 16,200 1.6200 1.202 1.165 1.231 - - 13,644 1.1873 0.00%
2021-07-30 0 1.640 - 1.680 - - 0 0 - 1.202 - 1.231 - - 0 - 0.00%
2021-07-29 0 1.640 1.560 1.680 - - 0 0 - 1.202 1.143 1.231 - - 0 - 0.00%
2021-07-28 0 1.640 1.550 1.670 1.560 1.670 8,000 12,700 1.5875 1.202 1.136 1.224 1.143 1.224 10,915 1.1635 3.14%
2021-07-27 0 1.590 1.510 1.600 1.540 1.590 66,000 103,700 1.5712 1.165 1.107 1.173 1.129 1.165 90,050 1.1516 -4.79%
2021-07-26 0 1.670 1.600 1.680 1.600 1.670 104,000 169,820 1.6329 1.224 1.173 1.231 1.173 1.224 141,897 1.1968 -1.18%
2021-07-23 0 1.690 1.670 1.710 1.690 1.690 8,000 13,520 1.6900 1.239 1.224 1.253 1.239 1.239 10,915 1.2386 -1.17%
2021-07-22 0 1.710 1.690 1.800 1.710 1.710 26,000 44,460 1.7100 1.253 1.239 1.319 1.253 1.253 35,474 1.2533 0.00%
2021-07-21 0 1.710 1.690 1.710 - - 0 0 - 1.253 1.239 1.253 - - 0 - 0.00%
2021-07-20 0 1.710 1.710 1.740 1.710 1.750 38,000 67,420 1.7742 1.253 1.253 1.275 1.253 1.283 51,847 1.3004 0.59%
2021-07-19 0 1.700 1.680 1.710 1.700 1.710 40,000 68,200 1.7050 1.246 1.231 1.253 1.246 1.253 54,576 1.2496 -1.73%
2021-07-16 0 1.730 1.710 1.800 1.730 1.730 10,000 17,300 1.7300 1.268 1.253 1.319 1.268 1.268 13,644 1.2680 -1.14%
2021-07-15 0 1.750 1.700 1.760 1.770 1.770 4,000 7,080 1.7700 1.283 1.246 1.290 1.297 1.297 5,458 1.2973 -0.57%
2021-07-14 0 1.760 1.700 1.770 1.800 1.800 8,000 14,400 1.8000 1.290 1.246 1.297 1.319 1.319 10,915 1.3193 0.57%
2021-07-13 0 1.750 1.710 1.750 1.730 1.750 56,000 97,120 1.7343 1.283 1.253 1.283 1.268 1.283 76,406 1.2711 -1.13%
2021-07-12 0 1.770 1.730 1.800 1.770 1.820 12,000 21,580 1.7983 1.297 1.268 1.319 1.297 1.334 16,373 1.3180 -1.67%
2021-07-09 0 1.800 1.690 1.900 1.710 1.750 102,000 175,700 1.7225 1.319 1.239 1.393 1.253 1.283 139,169 1.2625 6.51%
2021-07-08 0 1.690 1.690 1.720 1.690 1.700 14,000 23,780 1.6986 1.239 1.239 1.261 1.239 1.246 19,102 1.2449 -1.17%
2021-07-07 0 1.710 1.700 1.750 1.710 1.740 156,000 267,880 1.7172 1.253 1.246 1.283 1.253 1.275 212,846 1.2586 -2.29%
2021-07-06 0 1.750 1.750 1.770 1.750 1.770 10,000 17,620 1.7620 1.283 1.283 1.297 1.283 1.297 13,644 1.2914 -2.23%
2021-07-05 0 1.790 1.770 1.900 - - 0 0 - 1.312 1.297 1.393 - - 0 - 0.00%
2021-07-02 0 1.790 1.780 1.790 1.790 1.790 4,000 7,160 1.7900 1.312 1.305 1.312 1.312 1.312 5,458 1.3119 -0.56%
2021-06-30 0 1.800 1.780 1.800 1.800 1.800 10,000 18,000 1.8000 1.319 1.305 1.319 1.319 1.319 13,644 1.3193 0.00%
2021-06-29 0 1.800 1.780 1.800 1.800 1.800 10,000 18,000 1.8000 1.319 1.305 1.319 1.319 1.319 13,644 1.3193 2.86%
2021-06-28 0 1.750 1.720 1.880 - - 0 0 - 1.283 1.261 1.378 - - 0 - 0.00%
2021-06-25 0 1.750 1.740 1.800 1.740 1.750 12,000 20,900 1.7417 1.283 1.275 1.319 1.275 1.283 16,373 1.2765 -2.23%
2021-06-24 0 1.790 1.740 1.790 1.750 1.820 68,000 122,440 1.8006 1.312 1.275 1.312 1.283 1.334 92,779 1.3197 5.29%
2021-06-23 0 1.700 1.680 1.720 1.660 1.700 56,000 93,560 1.6707 1.246 1.231 1.261 1.217 1.246 76,406 1.2245 1.80%
2021-06-22 0 1.670 1.660 1.720 - - 0 0 - 1.224 1.217 1.261 - - 0 - 0.00%
2021-06-21 0 1.670 1.670 1.720 1.630 1.680 40,000 66,920 1.6730 1.224 1.224 1.261 1.195 1.231 54,576 1.2262 -1.18%
2021-06-18 0 1.690 1.650 1.750 - - 0 0 - 1.239 1.209 1.283 - - 0 - 0.00%
2021-06-17 0 1.690 1.650 1.750 - - 0 0 - 1.239 1.209 1.283 - - 0 - 0.00%
2021-06-16 0 1.690 1.660 1.690 1.650 1.690 16,000 26,800 1.6750 1.239 1.217 1.239 1.209 1.239 21,830 1.2276 -2.31%
2021-06-15 0 1.730 1.700 1.750 1.680 1.730 20,000 34,100 1.7050 1.268 1.246 1.283 1.231 1.268 27,288 1.2496 0.58%
2021-06-11 0 1.720 1.720 1.780 1.700 1.700 8,000 13,600 1.7000 1.261 1.261 1.305 1.246 1.246 10,915 1.2460 0.58%
2021-06-10 0 1.710 1.700 1.900 1.710 1.780 6,000 10,400 1.7333 1.253 1.246 1.393 1.253 1.305 8,186 1.2704 -0.58%
2021-06-09 0 1.720 1.720 1.780 - - 0 0 - 1.261 1.261 1.305 - - 0 - 1.18%
2021-06-08 0 1.700 1.700 1.780 1.680 1.710 28,000 47,560 1.6986 1.246 1.246 1.305 1.231 1.253 38,203 1.2449 -1.73%
2021-06-07 0 1.730 1.730 1.760 1.730 1.740 34,000 58,920 1.7329 1.268 1.268 1.290 1.268 1.275 46,390 1.2701 -0.57%
2021-06-04 0 1.740 1.730 1.740 1.740 1.760 62,000 108,020 1.7423 1.275 1.268 1.275 1.275 1.290 84,593 1.2769 -1.69%
2021-06-03 0 1.770 1.760 1.820 1.770 1.770 8,000 14,160 1.7700 1.297 1.290 1.334 1.297 1.297 10,915 1.2973 0.00%
2021-06-02 0 1.770 1.760 1.770 1.780 1.800 8,000 14,320 1.7900 1.297 1.290 1.297 1.305 1.319 10,915 1.3119 0.00%
2021-06-01 0 1.770 1.730 1.780 1.790 1.810 32,000 57,520 1.7975 1.297 1.268 1.305 1.312 1.327 43,661 1.3174 1.72%
2021-05-31 0 1.740 1.720 1.770 1.740 1.760 14,000 24,520 1.7514 1.275 1.261 1.297 1.275 1.290 19,102 1.2837 -1.69%
2021-05-28 0 1.770 1.740 1.780 1.780 1.780 12,000 21,360 1.7800 1.297 1.275 1.305 1.305 1.305 16,373 1.3046 1.14%
2021-05-27 0 1.750 1.750 1.760 1.750 1.800 48,000 84,700 1.7646 1.283 1.283 1.290 1.283 1.319 65,491 1.2933 0.00%
2021-05-26 0 1.810 1.810 1.830 1.810 1.860 44,000 80,900 1.8386 1.283 1.283 1.297 1.283 1.318 62,092 1.3029 0.00%
2021-05-25 0 1.810 1.810 1.840 1.810 1.810 10,000 18,100 1.8100 1.283 1.283 1.304 1.283 1.283 14,112 1.2826 0.56%
2021-05-24 0 1.800 1.770 1.840 - - 0 0 - 1.276 1.254 1.304 - - 0 - 0.00%
2021-05-21 0 1.800 1.780 1.860 1.800 1.810 82,000 147,800 1.8024 1.276 1.261 1.318 1.276 1.283 115,716 1.2773 1.69%
2021-05-20 0 1.770 1.770 1.860 1.750 1.900 22,000 39,120 1.7782 1.254 1.254 1.318 1.240 1.346 31,046 1.2601 -3.80%
2021-05-18 0 1.840 1.840 1.880 1.840 1.960 16,000 30,280 1.8925 1.304 1.304 1.332 1.304 1.389 22,579 1.3411 2.22%
2021-05-17 0 1.800 1.790 1.830 1.790 1.850 18,000 32,880 1.8267 1.276 1.268 1.297 1.268 1.311 25,401 1.2944 1.12%
2021-05-14 0 1.780 1.760 1.780 1.780 1.950 138,000 246,260 1.7845 1.261 1.247 1.261 1.261 1.382 194,742 1.2645 -6.32%
2021-05-13 0 1.900 1.800 1.900 1.910 1.980 74,000 145,860 1.9711 1.346 1.276 1.346 1.353 1.403 104,427 1.3968 2.15%
2021-05-12 0 1.860 1.800 2.000 1.790 1.860 6,000 10,980 1.8300 1.318 1.276 1.417 1.268 1.318 8,467 1.2968 1.09%
2021-05-11 0 1.840 1.790 1.850 1.760 1.850 54,000 95,660 1.7715 1.304 1.268 1.311 1.247 1.311 76,204 1.2553 1.10%
2021-05-10 0 1.820 1.810 1.820 1.820 1.820 2,000 3,640 1.8200 1.290 1.283 1.290 1.290 1.290 2,822 1.2897 2.25%
2021-05-07 0 1.780 1.760 1.850 1.780 1.890 36,000 64,500 1.7917 1.261 1.247 1.311 1.261 1.339 50,802 1.2696 -1.11%
2021-05-06 0 1.800 1.800 1.890 1.780 1.820 20,000 36,180 1.8090 1.276 1.276 1.339 1.261 1.290 28,224 1.2819 -0.55%
2021-05-05 0 1.810 1.800 1.810 1.820 1.840 36,000 65,840 1.8289 1.283 1.276 1.283 1.290 1.304 50,802 1.2960 -4.74%
2021-05-04 0 1.900 1.830 1.920 1.950 1.950 2,000 3,900 1.9500 1.346 1.297 1.361 1.382 1.382 2,822 1.3818 0.53%
2021-05-03 0 1.890 1.830 1.930 - - 0 0 - 1.339 1.297 1.368 - - 0 - 0.00%
2021-04-30 0 1.890 1.830 1.900 - - 0 0 - 1.339 1.297 1.346 - - 0 - -0.53%
2021-04-29 0 1.900 1.830 1.950 1.850 1.900 6,000 11,300 1.8833 1.346 1.297 1.382 1.311 1.346 8,467 1.3346 2.70%
2021-04-28 0 1.850 1.830 1.850 1.850 1.850 2,000 3,700 1.8500 1.311 1.297 1.311 1.311 1.311 2,822 1.3110 0.00%
2021-04-27 0 1.850 1.830 1.850 1.850 1.850 2,000 3,700 1.8500 1.311 1.297 1.311 1.311 1.311 2,822 1.3110 -2.63%
2021-04-26 0 1.900 1.850 1.970 1.900 1.910 12,000 22,860 1.9050 1.346 1.311 1.396 1.346 1.353 16,934 1.3499 1.06%
2021-04-23 0 1.880 1.820 1.890 1.810 1.880 32,000 59,220 1.8506 1.332 1.290 1.339 1.283 1.332 45,158 1.3114 2.17%
2021-04-22 0 1.840 1.830 1.890 1.830 1.850 42,000 77,280 1.8400 1.304 1.297 1.339 1.297 1.311 59,269 1.3039 -1.60%
2021-04-21 0 1.870 1.870 1.910 1.860 1.950 36,000 67,780 1.8828 1.325 1.325 1.353 1.318 1.382 50,802 1.3342 -2.60%
2021-04-20 0 1.920 1.870 1.930 1.850 1.950 24,000 44,940 1.8725 1.361 1.325 1.368 1.311 1.382 33,868 1.3269 2.13%
2021-04-19 0 1.880 1.880 1.940 - - 0 0 - 1.332 1.332 1.375 - - 0 - 0.53%
2021-04-16 0 1.870 1.860 1.920 - - 0 0 - 1.325 1.318 1.361 - - 0 - 0.00%
2021-04-15 0 1.870 1.850 1.880 1.870 1.950 48,000 90,200 1.8792 1.325 1.311 1.332 1.325 1.382 67,736 1.3316 -1.58%
2021-04-14 0 1.900 1.890 1.950 - - 0 0 - 1.346 1.339 1.382 - - 0 - 0.00%
2021-04-13 0 1.900 1.890 1.950 1.900 1.900 4,000 7,600 1.9000 1.346 1.339 1.382 1.346 1.346 5,645 1.3464 0.00%
2021-04-12 0 1.900 1.900 1.930 1.900 1.960 16,000 30,620 1.9138 1.346 1.346 1.368 1.346 1.389 22,579 1.3561 0.00%
2021-04-09 0 1.900 1.900 1.950 1.900 1.980 156,000 300,900 1.9288 1.346 1.346 1.382 1.346 1.403 220,144 1.3668 -3.55%
2021-04-08 0 1.970 1.930 1.970 1.930 2.000 50,000 97,280 1.9456 1.396 1.368 1.396 1.368 1.417 70,559 1.3787 -0.51%
2021-04-07 0 1.980 1.960 1.980 1.980 2.000 14,000 27,760 1.9829 1.403 1.389 1.403 1.403 1.417 19,756 1.4051 1.54%
2021-04-01 0 1.950 1.950 1.970 1.950 2.050 122,000 239,100 1.9598 1.382 1.382 1.396 1.382 1.453 172,164 1.3888 1.56%
2021-03-31 0 1.920 1.910 1.940 1.920 2.030 60,000 116,060 1.9343 1.361 1.353 1.375 1.361 1.439 84,671 1.3707 -3.03%
2021-03-30 0 1.980 1.950 1.990 1.920 2.000 84,000 166,060 1.9769 1.403 1.382 1.410 1.361 1.417 118,539 1.4009 0.51%
2021-03-29 0 1.970 1.910 1.970 1.910 1.980 88,000 171,260 1.9461 1.396 1.353 1.396 1.353 1.403 124,184 1.3791 -1.50%
2021-03-26 0 2.000 1.990 2.000 2.000 2.090 148,000 300,200 2.0284 1.417 1.410 1.417 1.417 1.481 208,854 1.4374 -2.44%
2021-03-25 0 2.050 2.040 2.080 1.860 2.100 406,000 811,540 1.9989 1.453 1.446 1.474 1.318 1.488 572,938 1.4165 9.04%
2021-03-24 0 1.880 1.870 1.880 1.880 1.900 78,000 146,840 1.8826 1.332 1.325 1.332 1.332 1.346 110,072 1.3340 -1.05%
2021-03-23 0 1.900 1.900 1.920 1.900 1.980 18,000 34,520 1.9178 1.346 1.346 1.361 1.346 1.403 25,401 1.3590 -3.06%
2021-03-22 0 1.960 1.900 1.980 1.900 1.980 88,000 169,120 1.9218 1.389 1.346 1.403 1.346 1.403 124,184 1.3619 2.62%
2021-03-19 0 1.910 1.880 1.920 1.890 1.910 42,000 79,620 1.8957 1.353 1.332 1.361 1.339 1.353 59,269 1.3434 -1.04%
2021-03-18 0 1.930 1.890 1.940 1.880 1.940 68,000 128,880 1.8953 1.368 1.339 1.375 1.332 1.375 95,960 1.3431 0.52%
2021-03-17 0 1.920 1.910 1.940 1.910 1.920 50,000 95,700 1.9140 1.361 1.353 1.375 1.353 1.361 70,559 1.3563 0.52%
2021-03-16 0 1.910 1.910 1.960 1.880 1.980 66,000 124,720 1.8897 1.353 1.353 1.389 1.332 1.403 93,138 1.3391 -1.55%
2021-03-15 0 1.940 1.940 1.980 1.860 1.900 52,000 98,060 1.8858 1.375 1.375 1.403 1.318 1.346 73,381 1.3363 0.00%
2021-03-12 0 1.940 1.900 1.940 1.960 2.000 10,000 19,920 1.9920 1.375 1.346 1.375 1.389 1.417 14,112 1.4116 1.04%
2021-03-11 0 1.920 1.870 1.930 1.860 1.920 44,000 82,040 1.8645 1.361 1.325 1.368 1.318 1.361 62,092 1.3213 1.05%
2021-03-10 0 1.900 1.860 1.930 1.860 1.970 22,000 41,400 1.8818 1.346 1.318 1.368 1.318 1.396 31,046 1.3335 -0.52%
2021-03-09 0 1.910 1.830 1.910 1.930 1.930 2,000 3,860 1.9300 1.353 1.297 1.353 1.368 1.368 2,822 1.3677 3.80%
2021-03-08 0 1.840 1.830 1.920 1.810 1.930 46,000 86,180 1.8735 1.304 1.297 1.361 1.283 1.368 64,914 1.3276 0.00%
2021-03-05 0 1.840 1.840 1.870 1.840 1.870 10,000 18,460 1.8460 1.304 1.304 1.325 1.304 1.325 14,112 1.3081 -1.08%
2021-03-04 0 1.860 1.860 1.930 1.850 1.970 130,000 244,420 1.8802 1.318 1.318 1.368 1.311 1.396 183,453 1.3323 -3.63%
2021-03-03 0 1.930 1.890 1.930 1.890 1.940 44,000 83,460 1.8968 1.368 1.339 1.368 1.339 1.375 62,092 1.3441 -1.03%
2021-03-02 0 1.950 1.910 1.950 1.910 1.950 118,000 228,120 1.9332 1.382 1.353 1.382 1.353 1.382 166,519 1.3699 -1.52%
2021-03-01 0 1.980 1.940 1.980 1.840 2.030 580,000 1,148,080 1.9794 1.403 1.375 1.403 1.304 1.439 818,483 1.4027 4.76%
2021-02-26 0 1.890 1.850 1.890 1.870 2.070 448,000 868,740 1.9392 1.339 1.311 1.339 1.325 1.467 632,207 1.3741 -2.07%
2021-02-25 0 1.930 1.930 1.970 1.800 2.030 270,000 521,400 1.9311 1.368 1.368 1.396 1.276 1.439 381,018 1.3684 6.63%
2021-02-24 0 1.810 1.790 1.830 1.760 1.810 588,000 1,057,160 1.7979 1.283 1.268 1.297 1.247 1.283 829,772 1.2740 4.02%
2021-02-23 0 1.740 1.740 1.790 1.610 1.750 154,000 262,980 1.7077 1.233 1.233 1.268 1.141 1.240 217,321 1.2101 5.45%
2021-02-22 0 1.650 1.610 1.690 - - 0 0 - 1.169 1.141 1.198 - - 0 - 0.00%
2021-02-19 0 1.650 1.630 1.650 1.600 1.650 28,000 45,480 1.6243 1.169 1.155 1.169 1.134 1.169 39,513 1.1510 2.48%
2021-02-18 0 1.610 1.610 1.680 1.610 1.700 28,000 45,460 1.6236 1.141 1.141 1.190 1.141 1.205 39,513 1.1505 -1.23%
2021-02-17 0 1.630 1.630 1.700 1.600 1.620 36,000 57,940 1.6094 1.155 1.155 1.205 1.134 1.148 50,802 1.1405 -2.98%
2021-02-16 0 1.680 1.680 1.770 1.570 1.680 64,000 104,540 1.6334 1.190 1.190 1.254 1.113 1.190 90,315 1.1575 1.82%
2021-02-11 0 1.650 1.580 1.660 1.660 1.660 20,000 33,200 1.6600 1.169 1.120 1.176 1.176 1.176 28,224 1.1763 -0.60%
2021-02-10 0 1.660 1.590 1.700 1.560 1.630 64,000 102,880 1.6075 1.176 1.127 1.205 1.105 1.155 90,315 1.1391 -2.92%
2021-02-09 0 1.710 1.650 1.710 1.620 1.710 84,000 140,580 1.6736 1.212 1.169 1.212 1.148 1.212 118,539 1.1859 1.18%
2021-02-08 0 1.690 1.580 1.690 1.700 1.710 16,000 26,920 1.6825 1.198 1.120 1.198 1.205 1.212 22,579 1.1923 1.81%
2021-02-05 0 1.660 1.650 1.700 1.580 1.780 512,000 853,960 1.6679 1.176 1.169 1.205 1.120 1.261 722,523 1.1819 -6.74%
2021-02-04 0 1.780 1.740 1.780 1.500 1.800 676,000 1,109,220 1.6409 1.261 1.233 1.261 1.063 1.276 953,956 1.1628 18.67%
2021-02-03 0 1.500 1.500 1.560 1.470 1.500 126,000 188,580 1.4967 1.063 1.063 1.105 1.042 1.063 177,808 1.0606 2.74%
2021-02-02 0 1.460 1.400 1.470 1.460 1.460 2,000 2,920 1.4600 1.035 0.992 1.042 1.035 1.035 2,822 1.0346 2.82%
2021-02-01 0 1.420 1.420 1.450 - - 0 0 - 1.006 1.006 1.028 - - 0 - 0.00%
2021-01-29 0 1.420 1.420 1.460 1.420 1.430 50,000 71,160 1.4232 1.006 1.006 1.035 1.006 1.013 70,559 1.0085 -0.70%
2021-01-28 0 1.430 1.420 1.430 1.420 1.430 90,000 128,600 1.4289 1.013 1.006 1.013 1.006 1.013 127,006 1.0126 -3.38%
2021-01-27 0 1.480 1.400 1.500 1.470 1.480 14,000 20,620 1.4729 1.049 0.992 1.063 1.042 1.049 19,756 1.0437 2.07%
2021-01-26 0 1.450 1.450 1.530 1.450 1.450 38,000 55,100 1.4500 1.028 1.028 1.084 1.028 1.028 53,625 1.0275 0.00%
2021-01-25 0 1.450 1.450 1.460 1.440 1.450 12,000 17,300 1.4417 1.028 1.028 1.035 1.020 1.028 16,934 1.0216 0.69%
2021-01-22 0 1.440 1.440 1.480 1.440 1.460 14,000 20,280 1.4486 1.020 1.020 1.049 1.020 1.035 19,756 1.0265 -1.37%
2021-01-21 0 1.460 1.460 1.500 1.440 1.440 30,000 43,200 1.4400 1.035 1.035 1.063 1.020 1.020 42,335 1.0204 -0.68%
2021-01-20 0 1.470 1.460 1.480 1.470 1.480 12,000 17,660 1.4717 1.042 1.035 1.049 1.042 1.049 16,934 1.0429 0.68%
2021-01-19 0 1.460 1.430 1.480 1.460 1.460 10,000 14,600 1.4600 1.035 1.013 1.049 1.035 1.035 14,112 1.0346 0.00%
2021-01-18 0 1.460 1.430 1.460 1.460 1.480 20,000 29,280 1.4640 1.035 1.013 1.035 1.035 1.049 28,224 1.0374 0.00%
2021-01-15 0 1.460 1.430 1.500 1.460 1.460 2,000 2,920 1.4600 1.035 1.013 1.063 1.035 1.035 2,822 1.0346 -2.67%
2021-01-14 0 1.500 1.460 1.500 1.540 1.540 2,000 3,080 1.5400 1.063 1.035 1.063 1.091 1.091 2,822 1.0913 0.00%
2021-01-13 0 1.500 1.460 1.500 1.460 1.510 22,000 32,540 1.4791 1.063 1.035 1.063 1.035 1.070 31,046 1.0481 0.67%
2021-01-12 0 1.490 1.460 1.490 1.500 1.500 2,000 3,000 1.5000 1.056 1.035 1.056 1.063 1.063 2,822 1.0629 0.68%
2021-01-11 0 1.480 1.430 1.490 1.480 1.480 10,000 14,440 1.4440 1.049 1.013 1.056 1.049 1.049 14,112 1.0233 5.71%
2021-01-08 0 1.400 1.370 1.400 - - 0 0 - 0.992 0.971 0.992 - - 0 - 0.00%
2021-01-07 0 1.400 1.400 1.490 1.400 1.470 110,000 154,840 1.4076 0.992 0.992 1.056 0.992 1.042 155,229 0.9975 -2.10%
2021-01-06 0 1.430 1.430 1.490 - - 0 0 - 1.013 1.013 1.056 - - 0 - 0.00%
2021-01-05 0 1.430 1.400 1.490 1.430 1.490 68,000 97,920 1.4400 1.013 0.992 1.056 1.013 1.056 95,960 1.0204 -0.69%
2021-01-04 0 1.440 1.430 1.490 1.440 1.440 20,000 28,800 1.4400 1.020 1.013 1.056 1.020 1.020 28,224 1.0204 -3.36%
2020-12-31 0 1.490 1.430 1.500 1.490 1.490 6,000 8,940 1.4900 1.056 1.013 1.063 1.056 1.056 8,467 1.0559 2.76%
2020-12-30 0 1.450 1.450 1.500 1.390 1.440 6,000 8,440 1.4067 1.028 1.028 1.063 0.985 1.020 8,467 0.9968 -0.68%
2020-12-29 0 1.460 1.450 1.500 1.390 1.460 62,000 88,080 1.4206 1.035 1.028 1.063 0.985 1.035 87,493 1.0067 2.10%
2020-12-28 0 1.430 1.390 1.490 1.430 1.430 424,000 606,320 1.4300 1.013 0.985 1.056 1.013 1.013 598,339 1.0133 -2.05%
2020-12-24 0 1.460 1.480 1.660 - - 0 0 - 1.035 1.049 1.176 - - 0 - 0.00%
2020-12-23 0 1.460 1.460 1.500 - - 0 0 - 1.035 1.035 1.063 - - 0 - 2.10%
2020-12-22 0 1.430 1.430 1.500 1.430 1.430 10,000 14,300 1.4300 1.013 1.013 1.063 1.013 1.013 14,112 1.0133 -4.03%
2020-12-21 0 1.490 1.490 1.500 1.430 1.480 30,000 43,460 1.4487 1.056 1.056 1.063 1.013 1.049 42,335 1.0266 1.36%
2020-12-18 0 1.470 1.470 1.500 1.470 1.500 24,000 35,540 1.4808 1.042 1.042 1.063 1.042 1.063 33,868 1.0494 -2.00%
2020-12-17 0 1.500 1.470 1.500 - - 0 0 - 1.063 1.042 1.063 - - 0 - 0.00%
2020-12-16 0 1.500 1.470 1.500 1.500 1.530 44,000 66,520 1.5118 1.063 1.042 1.063 1.063 1.084 62,092 1.0713 1.35%
2020-12-15 0 1.480 1.480 1.530 1.480 1.500 60,000 89,260 1.4877 1.049 1.049 1.084 1.049 1.063 84,671 1.0542 -0.67%
2020-12-14 0 1.490 1.490 1.550 1.480 1.500 10,000 14,960 1.4960 1.056 1.056 1.098 1.049 1.063 14,112 1.0601 0.00%
2020-12-11 0 1.490 1.490 1.530 1.470 1.480 22,000 32,540 1.4791 1.056 1.056 1.084 1.042 1.049 31,046 1.0481 -0.67%
2020-12-10 0 1.500 1.480 1.540 1.500 1.550 26,000 39,200 1.5077 1.063 1.049 1.091 1.063 1.098 36,691 1.0684 0.00%
2020-12-09 0 1.500 1.490 1.510 1.500 1.500 50,000 75,000 1.5000 1.063 1.056 1.070 1.063 1.063 70,559 1.0629 0.67%
2020-12-08 0 1.490 1.490 1.530 1.490 1.500 14,000 20,940 1.4957 1.056 1.056 1.084 1.056 1.063 19,756 1.0599 0.68%
2020-12-07 0 1.480 1.480 1.540 1.470 1.550 24,000 35,880 1.4950 1.049 1.049 1.091 1.042 1.098 33,868 1.0594 -3.90%
2020-12-04 0 1.540 1.470 1.570 - - 0 0 - 1.091 1.042 1.113 - - 0 - 0.00%
2020-12-03 0 1.540 1.480 1.550 1.450 1.540 52,000 77,400 1.4885 1.091 1.049 1.098 1.028 1.091 73,381 1.0548 2.67%
2020-12-02 0 1.500 1.450 1.580 - - 0 0 - 1.063 1.028 1.120 - - 0 - 0.00%
2020-12-01 0 1.500 1.500 1.580 1.490 1.500 18,000 26,980 1.4989 1.063 1.063 1.120 1.056 1.063 25,401 1.0622 0.00%
2020-11-30 0 1.500 1.490 1.500 1.500 1.500 64,000 96,000 1.5000 1.063 1.056 1.063 1.063 1.063 90,315 1.0629 0.00%
2020-11-27 0 1.500 1.500 1.520 1.500 1.540 30,000 45,400 1.5133 1.063 1.063 1.077 1.063 1.091 42,335 1.0724 0.67%
2020-11-26 0 1.490 1.490 1.520 1.490 1.490 16,000 23,840 1.4900 1.056 1.056 1.077 1.056 1.056 22,579 1.0559 -1.97%
2020-11-25 0 1.520 1.500 1.520 1.520 1.530 30,000 45,700 1.5233 1.077 1.063 1.077 1.077 1.084 42,335 1.0795 0.00%
2020-11-24 0 1.520 1.500 1.540 1.520 1.520 50,000 76,000 1.5200 1.077 1.063 1.091 1.077 1.077 70,559 1.0771 2.01%
2020-11-23 0 1.490 1.490 1.510 1.490 1.490 14,000 20,860 1.4900 1.056 1.056 1.070 1.056 1.056 19,756 1.0559 0.00%
2020-11-20 0 1.490 1.490 1.590 1.490 1.490 4,000 5,960 1.4900 1.056 1.056 1.127 1.056 1.056 5,645 1.0559 0.00%
2020-11-19 0 1.490 1.480 1.600 1.490 1.500 16,000 23,900 1.4938 1.056 1.049 1.134 1.056 1.063 22,579 1.0585 0.00%
2020-11-18 0 1.490 1.480 1.490 1.490 1.490 14,000 20,860 1.4900 1.056 1.049 1.056 1.056 1.056 19,756 1.0559 0.00%
2020-11-17 0 1.490 1.490 1.550 1.490 1.500 12,000 17,900 1.4917 1.056 1.056 1.098 1.056 1.063 16,934 1.0570 -0.67%
2020-11-16 0 1.500 1.480 1.640 - - 0 0 - 1.063 1.049 1.162 - - 0 - 0.00%
2020-11-13 0 1.500 1.450 1.500 - - 18,000 26,640 1.4800 1.063 1.028 1.063 - - 25,401 1.0488 0.00%
2020-11-12 0 1.500 1.470 1.500 1.480 1.500 90,000 134,040 1.4893 1.063 1.042 1.063 1.049 1.063 127,006 1.0554 2.74%
2020-11-11 0 1.460 1.460 1.640 - - 0 0 - 1.035 1.035 1.162 - - 0 - 0.00%
2020-11-10 0 1.460 1.430 1.460 1.460 1.460 8,000 11,680 1.4600 1.035 1.013 1.035 1.035 1.035 11,289 1.0346 0.00%
2020-11-09 0 1.460 1.460 1.500 - - 0 0 - 1.035 1.035 1.063 - - 0 - 0.69%
2020-11-06 0 1.450 1.450 1.490 1.440 1.440 8,000 11,520 1.4400 1.028 1.028 1.056 1.020 1.020 11,289 1.0204 0.69%
2020-11-05 0 1.440 1.440 1.500 1.430 1.430 26,000 37,180 1.4300 1.020 1.020 1.063 1.013 1.013 36,691 1.0133 -0.69%
2020-11-04 0 1.450 1.430 1.490 - - 0 0 - 1.028 1.013 1.056 - - 0 - 0.00%
2020-11-03 0 1.450 1.430 1.470 - - 0 0 - 1.028 1.013 1.042 - - 0 - 0.00%
2020-11-02 0 1.450 1.430 1.500 1.450 1.450 106,000 153,700 1.4500 1.028 1.013 1.063 1.028 1.028 149,585 1.0275 0.00%
2020-10-30 0 1.450 1.450 1.530 1.450 1.460 40,000 58,080 1.4520 1.028 1.028 1.084 1.028 1.035 56,447 1.0289 -1.36%
2020-10-29 0 1.470 1.460 1.520 1.460 1.470 54,000 79,260 1.4678 1.042 1.035 1.077 1.035 1.042 76,204 1.0401 0.00%
2020-10-28 0 1.470 1.460 1.520 1.470 1.470 4,000 5,880 1.4700 1.042 1.035 1.077 1.042 1.042 5,645 1.0417 0.68%
2020-10-27 0 1.460 1.460 1.670 1.460 1.460 20,000 29,200 1.4600 1.035 1.035 1.183 1.035 1.035 28,224 1.0346 -3.31%
2020-10-23 0 1.510 1.500 1.570 1.510 1.510 10,000 15,100 1.5100 1.070 1.063 1.113 1.070 1.070 14,112 1.0700 -0.66%
2020-10-22 0 1.520 1.520 1.560 1.510 1.520 16,000 24,240 1.5150 1.077 1.077 1.105 1.070 1.077 22,579 1.0736 0.66%
2020-10-21 0 1.510 1.500 1.510 - - 0 0 - 1.070 1.063 1.070 - - 0 - -5.63%
2020-10-20 0 1.600 1.510 1.600 1.480 1.600 112,000 167,560 1.4961 1.134 1.070 1.134 1.049 1.134 158,052 1.0602 7.38%
2020-10-19 0 1.490 1.470 1.550 - - 0 0 - 1.056 1.042 1.098 - - 0 - 0.00%
2020-10-16 0 1.490 1.490 1.540 1.450 1.450 2,000 2,900 1.4500 1.056 1.056 1.091 1.028 1.028 2,822 1.0275 -3.25%
2020-10-15 0 1.540 1.480 1.540 1.540 1.560 22,000 34,200 1.5545 1.091 1.049 1.091 1.091 1.105 31,046 1.1016 2.67%
2020-10-14 0 1.500 1.460 1.500 1.460 1.500 16,000 23,600 1.4750 1.063 1.035 1.063 1.035 1.063 22,579 1.0452 5.63%
2020-10-12 0 1.420 1.420 1.500 1.410 1.410 10,000 14,100 1.4100 1.006 1.006 1.063 0.999 0.999 14,112 0.9992 2.16%
2020-10-09 0 1.390 1.390 1.560 - - 0 0 - 0.985 0.985 1.105 - - 0 - 0.00%
2020-10-08 0 1.390 1.370 1.570 1.390 1.390 2,000 2,780 1.3900 0.985 0.971 1.113 0.985 0.985 2,822 0.9850 0.00%
2020-10-07 0 1.390 1.390 1.500 1.340 1.440 158,000 215,080 1.3613 0.985 0.985 1.063 0.950 1.020 222,966 0.9646 -4.14%
2020-10-06 0 1.450 1.450 1.570 1.420 1.420 4,000 5,680 1.4200 1.028 1.028 1.113 1.006 1.006 5,645 1.0063 0.00%
2020-10-05 0 1.450 1.220 1.600 - - 0 0 - 1.028 0.865 1.134 - - 0 - 0.00%
2020-09-30 0 1.450 1.350 1.500 - - 0 0 - 1.028 0.957 1.063 - - 0 - 0.00%
2020-09-29 0 1.450 1.450 1.540 1.450 1.530 10,000 14,700 1.4700 1.028 1.028 1.091 1.028 1.084 14,112 1.0417 -0.68%
2020-09-28 0 1.460 1.460 1.590 1.420 1.440 36,000 51,340 1.4261 1.035 1.035 1.127 1.006 1.020 50,802 1.0106 0.00%
2020-09-25 0 1.460 1.460 1.500 1.420 1.490 34,000 49,500 1.4559 1.035 1.035 1.063 1.006 1.056 47,980 1.0317 2.10%
2020-09-24 0 1.430 1.430 1.600 1.430 1.430 2,000 2,860 1.4300 1.013 1.013 1.134 1.013 1.013 2,822 1.0133 -3.38%
2020-09-23 0 1.480 1.480 1.640 1.460 1.470 26,000 37,980 1.4608 1.049 1.049 1.162 1.035 1.042 36,691 1.0351 0.68%
2020-09-22 0 1.470 1.470 1.560 1.470 1.630 12,000 18,220 1.5183 1.042 1.042 1.105 1.042 1.155 16,934 1.0759 -2.65%
2020-09-21 0 1.510 1.510 1.640 1.460 1.510 22,000 33,020 1.5009 1.070 1.070 1.162 1.035 1.070 31,046 1.0636 0.67%
2020-09-18 0 1.500 1.460 1.530 1.500 1.500 2,000 3,000 1.5000 1.063 1.035 1.084 1.063 1.063 2,822 1.0629 0.00%
2020-09-17 0 1.500 1.500 1.530 1.500 1.500 8,000 12,000 1.5000 1.063 1.063 1.084 1.063 1.063 11,289 1.0629 -5.66%
2020-09-16 0 1.590 1.520 1.590 1.600 1.600 2,000 3,200 1.6000 1.127 1.077 1.127 1.134 1.134 2,822 1.1338 6.00%
2020-09-15 0 1.500 1.500 1.600 1.500 1.500 10,000 15,000 1.5000 1.063 1.063 1.134 1.063 1.063 14,112 1.0629 0.00%
2020-09-14 0 1.500 1.500 1.570 1.500 1.500 4,000 6,000 1.5000 1.063 1.063 1.113 1.063 1.063 5,645 1.0629 0.00%
2020-09-11 0 1.500 1.500 1.760 1.500 1.500 10,000 15,000 1.5000 1.063 1.063 1.247 1.063 1.063 14,112 1.0629 -3.23%
2020-09-10 0 1.550 1.500 1.550 - - 0 0 - 1.098 1.063 1.098 - - 0 - 0.00%
2020-09-09 0 1.550 1.550 1.580 1.530 1.550 64,000 98,240 1.5350 1.098 1.098 1.120 1.084 1.098 90,315 1.0877 1.31%
2020-09-08 0 1.530 1.530 1.810 1.460 1.460 20,000 29,200 1.4600 1.084 1.084 1.283 1.035 1.035 28,224 1.0346 0.00%
2020-09-07 0 1.530 1.420 1.850 - - 0 0 - 1.084 1.006 1.311 - - 0 - 0.00%
2020-09-04 0 1.530 1.420 1.720 - - 0 0 - 1.084 1.006 1.219 - - 0 - 0.00%
2020-09-03 0 1.530 1.420 1.610 1.530 1.530 2,000 3,060 1.5300 1.084 1.006 1.141 1.084 1.084 2,822 1.0842 0.00%
2020-09-02 0 1.530 1.530 1.580 1.520 1.650 24,000 36,740 1.5308 1.084 1.084 1.120 1.077 1.169 33,868 1.0848 -3.16%
2020-09-01 0 1.580 1.450 1.650 - - 0 0 - 1.120 1.028 1.169 - - 0 - 0.00%
2020-08-31 0 1.580 1.530 1.580 - - 0 0 - 1.120 1.084 1.120 - - 0 - -0.63%
2020-08-28 0 1.590 1.550 1.590 - - 0 0 - 1.127 1.098 1.127 - - 0 - -0.62%
2020-08-27 0 1.600 1.520 1.600 1.660 1.660 2,000 3,320 1.6600 1.134 1.077 1.134 1.176 1.176 2,822 1.1763 -3.61%
2020-08-26 0 1.660 1.590 1.660 1.580 1.660 202,000 325,760 1.6127 1.176 1.127 1.176 1.120 1.176 285,058 1.1428 8.50%
2020-08-25 0 1.530 1.530 1.650 1.500 1.510 20,000 30,020 1.5010 1.084 1.084 1.169 1.063 1.070 28,224 1.0637 1.32%
2020-08-24 0 1.510 1.510 1.630 1.510 1.510 10,000 15,100 1.5100 1.070 1.070 1.155 1.070 1.070 14,112 1.0700 -1.31%
2020-08-21 0 1.530 1.500 1.530 - - 0 0 - 1.084 1.063 1.084 - - 0 - 0.00%
2020-08-20 0 1.530 1.530 1.730 1.530 1.530 40,000 61,200 1.5300 1.084 1.084 1.226 1.084 1.084 56,447 1.0842 0.00%
2020-08-19 0 1.530 1.450 1.620 - - 0 0 - 1.084 1.028 1.148 - - 0 - 0.00%
2020-08-18 0 1.530 1.530 1.660 1.500 1.600 94,000 146,600 1.5596 1.084 1.084 1.176 1.063 1.134 132,651 1.1052 -1.92%
2020-08-17 0 1.560 1.450 1.560 - - 0 0 - 1.105 1.028 1.105 - - 0 - 0.00%
2020-08-14 0 1.560 1.510 1.720 1.410 1.450 6,000 8,620 1.4367 1.105 1.070 1.219 0.999 1.028 8,467 1.0181 4.00%
2020-08-13 0 1.500 1.500 1.790 1.500 1.500 4,000 6,000 1.5000 1.063 1.063 1.268 1.063 1.063 5,645 1.0629 1.35%
2020-08-12 0 1.480 1.470 1.710 1.480 1.500 12,000 17,840 1.4867 1.049 1.042 1.212 1.049 1.063 16,934 1.0535 -1.33%
2020-08-11 0 1.500 1.500 1.530 1.490 1.500 112,000 167,580 1.4963 1.063 1.063 1.084 1.056 1.063 158,052 1.0603 -1.96%
2020-08-10 0 1.530 1.510 1.650 1.530 1.530 14,000 21,420 1.5300 1.084 1.070 1.169 1.084 1.084 19,756 1.0842 0.00%
2020-08-07 0 1.530 1.530 1.790 1.510 1.530 138,000 209,800 1.5203 1.084 1.084 1.268 1.070 1.084 194,742 1.0773 -1.92%
2020-08-06 0 1.560 1.560 1.720 1.540 1.560 34,000 52,620 1.5476 1.105 1.105 1.219 1.091 1.105 47,980 1.0967 0.00%
2020-08-05 0 1.560 1.500 1.780 1.560 1.560 74,000 114,640 1.5492 1.105 1.063 1.261 1.105 1.105 104,427 1.0978 0.65%
2020-08-04 0 1.550 1.550 1.590 1.550 1.590 42,000 65,180 1.5519 1.098 1.098 1.127 1.098 1.127 59,269 1.0997 -1.27%
2020-08-03 0 1.570 1.620 1.770 - - 0 0 - 1.113 1.148 1.254 - - 0 - 0.00%
2020-07-31 0 1.570 1.500 1.720 1.560 1.570 38,000 59,480 1.5653 1.113 1.063 1.219 1.105 1.113 53,625 1.1092 0.00%
2020-07-30 0 1.570 1.500 1.720 - - 0 0 - 1.113 1.063 1.219 - - 0 - 0.00%
2020-07-29 0 1.570 1.500 1.660 - - 0 0 - 1.113 1.063 1.176 - - 0 - 0.00%
2020-07-28 0 1.570 1.550 1.780 1.500 1.570 12,000 18,560 1.5467 1.113 1.098 1.261 1.063 1.113 16,934 1.0960 -0.63%
2020-07-27 0 1.580 1.580 1.760 1.570 1.580 8,000 12,600 1.5750 1.120 1.120 1.247 1.113 1.120 11,289 1.1161 1.28%
2020-07-24 0 1.560 1.550 1.720 - - 0 0 - 1.105 1.098 1.219 - - 0 - 0.00%
2020-07-23 0 1.560 1.560 1.720 - - 0 0 - 1.105 1.105 1.219 - - 0 - 0.00%
2020-07-22 0 1.560 1.550 1.680 1.560 1.560 4,000 6,240 1.5600 1.105 1.098 1.190 1.105 1.105 5,645 1.1055 0.00%
2020-07-21 0 1.560 1.560 1.570 1.560 1.570 22,000 34,520 1.5691 1.105 1.105 1.113 1.105 1.113 31,046 1.1119 -0.64%
2020-07-20 0 1.570 1.530 1.580 1.550 1.640 4,000 6,380 1.5950 1.113 1.084 1.120 1.098 1.162 5,645 1.1303 3.29%
2020-07-17 0 1.520 1.520 1.700 1.480 1.520 54,000 81,940 1.5174 1.077 1.077 1.205 1.049 1.077 76,204 1.0753 -1.94%
2020-07-16 0 1.550 1.550 1.700 1.540 1.560 40,000 61,920 1.5480 1.098 1.098 1.205 1.091 1.105 56,447 1.0970 -3.13%
2020-07-15 0 1.600 1.600 1.700 1.530 1.560 16,000 24,660 1.5413 1.134 1.134 1.205 1.084 1.105 22,579 1.0922 0.00%
2020-07-14 0 1.600 1.600 1.770 1.540 1.580 20,000 31,520 1.5760 1.134 1.134 1.254 1.091 1.120 28,224 1.1168 -4.76%
2020-07-13 0 1.680 1.640 1.680 1.630 1.680 98,000 162,300 1.6561 1.190 1.162 1.190 1.155 1.190 138,295 1.1736 -1.18%
2020-07-10 0 1.700 1.630 1.700 1.620 1.730 56,000 94,300 1.6839 1.205 1.155 1.205 1.148 1.226 79,026 1.1933 -0.58%
2020-07-09 0 1.710 1.710 1.720 1.700 1.740 30,000 51,440 1.7147 1.212 1.212 1.219 1.205 1.233 42,335 1.2151 0.00%
2020-07-08 0 1.710 1.680 1.710 1.680 1.710 14,000 23,580 1.6843 1.212 1.190 1.212 1.190 1.212 19,756 1.1935 0.00%
2020-07-07 0 1.710 1.660 1.720 1.610 1.710 48,000 81,080 1.6892 1.212 1.176 1.219 1.141 1.212 67,736 1.1970 -2.29%
2020-07-06 0 1.750 1.730 1.750 1.730 1.790 136,000 237,340 1.7451 1.240 1.226 1.240 1.226 1.268 191,920 1.2367 -2.78%
2020-07-03 0 1.800 1.760 1.800 1.760 1.800 108,000 190,340 1.7624 1.276 1.247 1.276 1.247 1.276 152,407 1.2489 2.27%
2020-07-02 0 1.760 1.760 1.780 1.740 1.820 156,000 273,740 1.7547 1.247 1.247 1.261 1.233 1.290 220,144 1.2435 -2.22%
2020-06-30 0 1.800 1.800 1.810 1.800 1.860 102,000 184,840 1.8122 1.276 1.276 1.283 1.276 1.318 143,940 1.2841 1.12%
2020-06-29 0 1.780 1.730 1.780 1.780 1.830 22,000 39,560 1.7982 1.261 1.226 1.261 1.261 1.297 31,046 1.2742 -1.66%
2020-06-26 0 1.810 1.730 1.810 1.760 1.810 16,000 28,340 1.7713 1.283 1.226 1.283 1.247 1.283 22,579 1.2552 2.84%
2020-06-24 0 1.760 1.760 1.850 1.720 1.740 118,000 204,220 1.7307 1.247 1.247 1.311 1.219 1.233 166,519 1.2264 2.33%
2020-06-23 0 1.720 1.710 1.720 1.700 1.730 70,000 120,480 1.7211 1.219 1.212 1.219 1.205 1.226 98,782 1.2197 -1.15%
2020-06-22 0 1.740 1.740 1.820 1.740 1.780 36,000 63,700 1.7694 1.233 1.233 1.290 1.233 1.261 50,802 1.2539 -1.14%
2020-06-19 0 1.760 1.700 1.760 - - 0 0 - 1.247 1.205 1.247 - - 0 - -0.56%
2020-06-18 0 1.770 1.710 1.800 1.770 1.770 10,000 17,700 1.7700 1.254 1.212 1.276 1.254 1.254 14,112 1.2543 -1.12%
2020-06-17 0 1.790 1.750 1.800 1.770 1.820 16,000 28,840 1.8025 1.268 1.240 1.276 1.254 1.290 22,579 1.2773 1.70%
2020-06-16 0 1.760 1.760 1.780 1.700 1.760 64,000 109,600 1.7125 1.247 1.247 1.261 1.205 1.247 90,315 1.2135 -1.12%
2020-06-15 0 1.780 1.760 1.780 1.780 1.780 6,000 10,680 1.7800 1.261 1.247 1.261 1.261 1.261 8,467 1.2614 -1.11%
2020-06-12 0 1.800 1.800 1.880 1.730 1.800 90,000 158,860 1.7651 1.276 1.276 1.332 1.226 1.276 127,006 1.2508 1.12%
2020-06-11 0 1.780 1.780 1.830 1.780 1.830 260,000 466,360 1.7937 1.261 1.261 1.297 1.261 1.297 366,906 1.2711 -2.73%
2020-06-10 0 1.830 1.830 1.870 1.830 1.830 2,000 3,660 1.8300 1.297 1.297 1.325 1.297 1.297 2,822 1.2968 0.00%
2020-06-09 0 1.830 1.830 1.870 1.800 1.900 24,000 43,880 1.8283 1.297 1.297 1.325 1.276 1.346 33,868 1.2956 1.67%
2020-06-08 0 1.800 1.800 1.830 1.780 1.830 276,000 492,540 1.7846 1.276 1.276 1.297 1.261 1.297 389,485 1.2646 -2.70%
2020-06-05 0 1.850 1.820 1.850 - - 0 0 - 1.311 1.290 1.311 - - 0 - 0.00%
2020-06-04 0 1.850 1.800 1.850 1.800 1.850 16,000 29,260 1.8288 1.311 1.276 1.311 1.276 1.311 22,579 1.2959 1.09%
2020-06-03 0 1.830 1.810 1.830 1.830 1.830 2,000 3,660 1.8300 1.297 1.283 1.297 1.297 1.297 2,822 1.2968 0.00%
2020-06-02 0 1.830 1.810 1.830 1.810 1.890 92,000 170,560 1.8539 1.297 1.283 1.297 1.283 1.339 129,828 1.3137 -3.17%
2020-06-01 0 1.890 1.850 1.890 1.800 1.900 124,000 233,300 1.8815 1.339 1.311 1.339 1.276 1.346 174,986 1.3333 0.53%
2020-05-29 0 1.880 1.840 1.880 1.830 1.900 14,000 25,880 1.8486 1.332 1.304 1.332 1.297 1.346 19,756 1.3100 1.62%
2020-05-28 0 1.850 1.800 1.850 - - 0 0 - 1.311 1.276 1.311 - - 0 - -0.54%
2020-05-27 0 1.860 1.860 1.870 1.830 1.870 20,000 37,020 1.8510 1.318 1.318 1.325 1.297 1.325 28,224 1.3117 -2.11%
2020-05-26 0 1.900 1.870 1.950 1.710 1.950 92,000 169,460 1.8420 1.346 1.325 1.382 1.212 1.382 129,828 1.3053 2.70%
2020-05-25 0 1.850 1.800 1.900 1.710 1.890 114,000 203,860 1.7882 1.311 1.276 1.346 1.212 1.339 160,874 1.2672 0.54%
2020-05-22 0 1.840 1.780 1.850 1.720 1.900 232,000 414,520 1.7867 1.304 1.261 1.311 1.219 1.346 327,393 1.2661 -1.08%
2020-05-21 0 1.860 1.820 1.860 1.810 1.920 176,000 324,740 1.8451 1.318 1.290 1.318 1.283 1.361 248,367 1.3075 -0.53%
2020-05-20 0 1.870 1.850 1.870 1.830 1.920 180,000 335,440 1.8636 1.325 1.311 1.325 1.297 1.361 254,012 1.3206 -1.58%
2020-05-19 0 1.900 1.870 1.900 1.830 2.030 574,000 1,110,140 1.9340 1.346 1.325 1.346 1.297 1.439 810,015 1.3705 -8.65%
2020-05-18 0 2.080 2.080 2.100 2.010 2.380 4,188,001 9,109,782 2.1752 1.474 1.474 1.488 1.424 1.687 5,910,010 1.5414 18.86%
2020-05-15 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-08 0 1.750 1.700 1.750 1.650 1.750 116,000 199,240 1.7176 1.240 1.205 1.240 1.169 1.240 163,697 1.2171 1.16%
2020-05-07 0 1.730 1.690 1.740 1.560 1.730 394,000 674,380 1.7116 1.226 1.198 1.233 1.105 1.226 556,004 1.2129 12.34%
2020-05-06 0 1.540 1.540 1.670 1.540 1.670 136,000 216,580 1.5925 1.091 1.091 1.183 1.091 1.183 191,920 1.1285 -3.75%
2020-05-05 0 1.600 1.560 1.660 1.550 1.600 8,000 12,600 1.5750 1.134 1.105 1.176 1.098 1.134 11,289 1.1161 3.23%
2020-05-04 0 1.550 1.550 1.600 1.540 1.590 24,000 37,260 1.5525 1.098 1.098 1.134 1.091 1.127 33,868 1.1001 -0.64%
2020-04-29 0 1.560 1.560 1.630 1.560 1.560 34,000 52,640 1.5482 1.105 1.105 1.155 1.105 1.105 47,980 1.0971 -1.27%
2020-04-28 0 1.580 1.580 1.600 1.550 1.680 74,000 121,980 1.6484 1.120 1.120 1.134 1.098 1.190 104,427 1.1681 0.64%
2020-04-27 0 1.570 1.540 1.570 1.540 1.570 40,000 62,240 1.5560 1.113 1.091 1.113 1.091 1.113 56,447 1.1026 1.95%
2020-04-24 0 1.540 1.530 1.540 1.490 1.550 110,000 168,900 1.5355 1.091 1.084 1.091 1.056 1.098 155,229 1.0881 1.99%
2020-04-23 0 1.510 1.480 1.510 1.510 1.580 24,000 36,720 1.5300 1.070 1.049 1.070 1.070 1.120 33,868 1.0842 -3.82%
2020-04-22 0 1.570 1.520 1.570 1.580 1.580 10,000 15,800 1.5800 1.113 1.077 1.113 1.120 1.120 14,112 1.1196 -1.87%
2020-04-21 0 1.600 1.520 1.600 1.600 1.600 2,000 3,200 1.6000 1.134 1.077 1.134 1.134 1.134 2,822 1.1338 -2.44%
2020-04-20 0 1.640 1.560 1.640 1.630 1.730 124,000 209,100 1.6863 1.162 1.105 1.162 1.155 1.226 174,986 1.1950 1.23%
2020-04-17 0 1.620 1.550 1.620 1.480 1.620 94,000 147,020 1.5640 1.148 1.098 1.148 1.049 1.148 132,651 1.1083 11.72%
2020-04-16 0 1.450 1.450 1.560 1.450 1.450 2,000 2,900 1.4500 1.028 1.028 1.105 1.028 1.028 2,822 1.0275 -4.61%
2020-04-15 0 1.520 1.420 1.530 1.500 1.520 18,000 27,200 1.5111 1.077 1.006 1.084 1.063 1.077 25,401 1.0708 4.83%
2020-04-14 0 1.450 1.350 1.500 1.450 1.450 4,000 5,800 1.4500 1.028 0.957 1.063 1.028 1.028 5,645 1.0275 2.84%
2020-04-09 0 1.410 1.410 1.600 1.390 1.410 8,000 11,240 1.4050 0.999 0.999 1.134 0.985 0.999 11,289 0.9956 0.00%
2020-04-08 0 1.410 1.360 1.500 - - 0 0 - 0.999 0.964 1.063 - - 0 - 0.00%
2020-04-07 0 1.410 1.410 1.500 - - 0 0 - 0.999 0.999 1.063 - - 0 - 0.71%
2020-04-06 0 1.400 1.400 1.450 1.370 1.390 22,000 30,440 1.3836 0.992 0.992 1.028 0.971 0.985 31,046 0.9805 7.69%
2020-04-03 0 1.300 1.300 1.360 1.180 1.350 12,000 15,760 1.3133 0.921 0.921 0.964 0.836 0.957 16,934 0.9307 -4.41%
2020-04-02 0 1.360 1.360 1.520 1.360 1.360 4,000 5,440 1.3600 0.964 0.964 1.077 0.964 0.964 5,645 0.9637 0.00%
2020-04-01 0 1.360 1.360 1.630 - - 0 0 - 0.964 0.964 1.155 - - 0 - 0.00%
2020-03-31 0 1.360 1.360 1.580 1.330 1.360 18,000 24,360 1.3533 0.964 0.964 1.120 0.942 0.964 25,401 0.9590 3.03%
2020-03-30 0 1.320 1.320 1.480 1.220 1.420 68,000 85,860 1.2626 0.935 0.935 1.049 0.865 1.006 95,960 0.8947 -7.04%
2020-03-27 0 1.420 1.410 1.580 1.420 1.420 10,000 14,200 1.4200 1.006 0.999 1.120 1.006 1.006 14,112 1.0063 3.65%
2020-03-26 0 1.370 1.370 1.490 1.360 1.370 44,000 60,260 1.3695 0.971 0.971 1.056 0.964 0.971 62,092 0.9705 -8.67%
2020-03-25 0 1.500 1.370 1.600 1.360 1.500 14,000 19,600 1.4000 1.063 0.971 1.134 0.964 1.063 19,756 0.9921 3.45%
2020-03-24 0 1.450 1.430 1.500 1.400 1.450 148,000 214,020 1.4461 1.028 1.013 1.063 0.992 1.028 208,854 1.0247 9.85%
2020-03-23 0 1.320 1.380 1.530 1.250 1.250 2,000 2,500 1.2500 0.935 0.978 1.084 0.886 0.886 2,822 0.8858 -16.98%
2020-03-20 0 1.590 1.310 1.590 1.500 1.620 6,000 9,420 1.5700 1.127 0.928 1.127 1.063 1.148 8,467 1.1125 0.00%
2020-03-19 0 1.590 1.220 1.590 1.280 1.600 52,000 69,800 1.3423 1.127 0.865 1.127 0.907 1.134 73,381 0.9512 17.78%
2020-03-18 0 1.350 1.350 1.550 1.310 1.350 32,000 42,760 1.3363 0.957 0.957 1.098 0.928 0.957 45,158 0.9469 -2.88%
2020-03-17 0 1.390 1.390 1.540 1.330 1.570 112,000 155,220 1.3859 0.985 0.985 1.091 0.942 1.113 158,052 0.9821 -6.08%
2020-03-16 0 1.480 1.480 1.490 1.420 1.430 24,000 34,200 1.4250 1.049 1.049 1.056 1.006 1.013 33,868 1.0098 -2.63%
2020-03-13 0 1.520 1.520 1.660 1.300 1.510 222,000 328,340 1.4790 1.077 1.077 1.176 0.921 1.070 313,281 1.0481 1.33%
2020-03-12 0 1.500 1.500 1.550 1.500 1.600 52,000 80,200 1.5423 1.063 1.063 1.098 1.063 1.134 73,381 1.0929 -7.41%
2020-03-11 0 1.620 1.620 1.710 - - 0 0 - 1.148 1.148 1.212 - - 0 - 1.25%
2020-03-10 0 1.600 1.600 1.700 - - 0 0 - 1.134 1.134 1.205 - - 0 - 1.27%
2020-03-09 0 1.580 1.580 1.700 1.580 1.600 62,000 98,960 1.5961 1.120 1.120 1.205 1.120 1.134 87,493 1.1311 -5.95%
2020-03-06 0 1.680 1.640 1.800 1.680 1.680 20,000 33,600 1.6800 1.190 1.162 1.276 1.190 1.190 28,224 1.1905 0.00%
2020-03-05 0 1.680 1.680 1.700 1.670 1.680 58,000 96,960 1.6717 1.190 1.190 1.205 1.183 1.190 81,848 1.1846 0.00%
2020-03-04 0 1.680 1.640 1.870 - - 0 0 - 1.190 1.162 1.325 - - 0 - 0.00%
2020-03-03 0 1.680 1.650 1.800 - - 0 0 - 1.190 1.169 1.276 - - 0 - 0.00%
2020-03-02 0 1.680 1.640 1.780 - - 0 0 - 1.190 1.162 1.261 - - 0 - 0.00%
2020-02-28 0 1.680 1.680 1.800 1.680 1.680 40,000 67,200 1.6800 1.190 1.190 1.276 1.190 1.190 56,447 1.1905 -4.55%
2020-02-27 0 1.760 1.680 1.780 1.760 1.760 10,000 17,600 1.7600 1.247 1.190 1.261 1.247 1.247 14,112 1.2472 0.00%
2020-02-26 0 1.760 1.750 1.760 1.760 1.760 4,000 7,040 1.7600 1.247 1.240 1.247 1.247 1.247 5,645 1.2472 0.57%
2020-02-25 0 1.750 1.730 1.770 1.730 1.750 22,000 38,100 1.7318 1.240 1.226 1.254 1.226 1.240 31,046 1.2272 -1.13%
2020-02-24 0 1.770 1.700 1.900 1.640 1.770 18,000 30,360 1.6867 1.254 1.205 1.346 1.162 1.254 25,401 1.1952 0.57%
2020-02-21 0 1.760 1.700 1.760 1.710 1.760 84,000 145,100 1.7274 1.247 1.205 1.247 1.212 1.247 118,539 1.2241 0.00%
2020-02-20 0 1.760 1.700 1.820 - - 0 0 - 1.247 1.205 1.290 - - 0 - 0.00%
2020-02-19 0 1.760 1.720 1.750 1.700 1.760 82,000 141,560 1.7263 1.247 1.219 1.240 1.205 1.247 115,716 1.2233 -2.22%
2020-02-18 0 1.800 1.780 1.800 1.720 1.890 44,000 76,260 1.7332 1.276 1.261 1.276 1.219 1.339 62,092 1.2282 2.27%
2020-02-17 0 1.760 1.740 1.760 1.710 1.760 84,000 144,940 1.7255 1.247 1.233 1.247 1.212 1.247 118,539 1.2227 1.73%
2020-02-14 0 1.730 1.710 1.730 1.710 1.800 90,000 156,140 1.7349 1.226 1.212 1.226 1.212 1.276 127,006 1.2294 -0.57%
2020-02-13 0 1.740 1.740 1.830 1.680 1.680 2,000 3,360 1.6800 1.233 1.233 1.297 1.190 1.190 2,822 1.1905 -6.95%
2020-02-12 0 1.870 1.780 1.870 1.780 1.880 10,000 18,380 1.8380 1.325 1.261 1.325 1.261 1.332 14,112 1.3025 2.75%
2020-02-11 0 1.820 1.660 1.850 1.650 1.820 74,000 132,280 1.7876 1.290 1.176 1.311 1.169 1.290 104,427 1.2667 2.25%
2020-02-10 0 1.780 1.700 1.770 1.680 1.780 40,000 67,740 1.6935 1.261 1.205 1.254 1.190 1.261 56,447 1.2001 4.71%
2020-02-07 0 1.700 1.660 1.700 1.640 1.720 50,000 83,880 1.6776 1.205 1.176 1.205 1.162 1.219 70,559 1.1888 -2.30%
2020-02-06 0 1.740 1.650 1.780 1.630 1.740 76,000 125,860 1.6561 1.233 1.169 1.261 1.155 1.233 107,249 1.1735 3.57%
2020-02-05 0 1.680 1.660 1.740 1.640 1.680 94,000 156,800 1.6681 1.190 1.176 1.233 1.162 1.190 132,651 1.1821 -1.18%
2020-02-04 0 1.700 1.630 1.700 - - 0 0 - 1.205 1.155 1.205 - - 0 - -0.58%
2020-02-03 0 1.710 1.700 1.800 1.650 1.710 62,000 102,520 1.6535 1.212 1.205 1.276 1.169 1.212 87,493 1.1718 -1.72%
2020-01-31 0 1.740 1.670 1.740 1.640 1.800 118,000 197,220 1.6714 1.233 1.183 1.233 1.162 1.276 166,519 1.1844 3.57%
2020-01-30 0 1.680 1.680 1.700 1.680 1.720 118,000 200,180 1.6964 1.190 1.190 1.205 1.190 1.219 166,519 1.2021 -2.33%
2020-01-29 0 1.720 1.720 1.730 1.700 1.740 196,000 337,040 1.7196 1.219 1.219 1.226 1.205 1.233 276,591 1.2186 -2.82%
2020-01-24 0 1.770 1.730 1.880 - - 0 0 - 1.254 1.226 1.332 - - 0 - 0.00%
2020-01-23 0 1.770 1.770 1.810 1.760 1.760 4,000 7,040 1.7600 1.254 1.254 1.283 1.247 1.247 5,645 1.2472 -2.75%
2020-01-22 0 1.820 1.730 1.880 - - 0 0 - 1.290 1.226 1.332 - - 0 - 0.00%
2020-01-21 0 1.820 1.760 1.820 - - 0 0 - 1.290 1.247 1.290 - - 0 - 0.00%
2020-01-20 0 1.820 1.820 1.860 1.760 1.800 130,000 231,780 1.7829 1.290 1.290 1.318 1.247 1.276 183,453 1.2634 0.55%
2020-01-17 0 1.810 1.810 1.850 1.800 1.810 12,000 21,620 1.8017 1.283 1.283 1.311 1.276 1.283 16,934 1.2767 0.56%
2020-01-16 0 1.800 1.800 1.880 1.800 1.800 14,000 25,200 1.8000 1.276 1.276 1.332 1.276 1.276 19,756 1.2755 -1.64%
2020-01-15 0 1.830 1.830 1.880 1.800 1.850 44,000 80,220 1.8232 1.297 1.297 1.332 1.276 1.311 62,092 1.2920 2.81%
2020-01-14 0 1.780 1.780 1.840 1.720 1.720 10,000 17,200 1.7200 1.261 1.261 1.304 1.219 1.219 14,112 1.2188 -0.56%
2020-01-13 0 1.790 1.790 1.850 1.750 1.760 56,000 98,060 1.7511 1.268 1.268 1.311 1.240 1.247 79,026 1.2409 -0.56%
2020-01-10 0 1.800 1.760 1.800 - - 0 0 - 1.276 1.247 1.276 - - 0 - -0.55%
2020-01-09 0 1.810 1.810 1.850 1.750 1.810 26,000 46,400 1.7846 1.283 1.283 1.311 1.240 1.283 36,691 1.2646 -3.72%
2020-01-08 0 1.880 1.830 1.880 1.780 1.880 4,000 7,320 1.8300 1.332 1.297 1.332 1.261 1.332 5,645 1.2968 0.00%
2020-01-07 0 1.880 1.820 1.880 1.730 1.880 34,000 61,580 1.8112 1.332 1.290 1.332 1.226 1.332 47,980 1.2835 -2.08%
2020-01-06 0 1.920 1.850 1.920 1.930 1.930 4,000 7,720 1.9300 1.361 1.311 1.361 1.368 1.368 5,645 1.3677 -0.52%
2020-01-03 0 1.930 1.880 1.930 1.870 1.930 206,000 389,780 1.8921 1.368 1.332 1.368 1.325 1.368 290,702 1.3408 3.76%
2020-01-02 0 1.860 1.860 1.890 1.820 1.900 28,000 52,000 1.8571 1.318 1.318 1.339 1.290 1.346 39,513 1.3160 0.00%
2019-12-31 0 1.860 1.830 1.870 1.810 1.860 84,000 153,040 1.8219 1.318 1.297 1.325 1.283 1.318 118,539 1.2911 -1.59%
2019-12-30 0 1.890 1.850 1.890 1.890 1.910 26,000 49,300 1.8962 1.339 1.311 1.339 1.339 1.353 36,691 1.3437 -1.05%
2019-12-27 0 1.910 1.900 1.910 1.880 1.910 190,000 361,440 1.9023 1.353 1.346 1.353 1.332 1.353 268,124 1.3480 -2.05%
2019-12-24 0 1.950 1.900 1.990 1.930 1.950 32,000 62,200 1.9438 1.382 1.346 1.410 1.368 1.382 45,158 1.3774 -2.50%
2019-12-23 0 2.000 1.930 2.000 1.920 2.000 20,000 38,860 1.9430 1.417 1.368 1.417 1.361 1.417 28,224 1.3769 0.00%
2019-12-20 0 2.000 1.950 2.000 1.940 2.000 54,000 105,420 1.9522 1.417 1.382 1.417 1.375 1.417 76,204 1.3834 2.04%
2019-12-19 0 1.960 1.960 1.990 1.960 1.960 34,000 66,640 1.9600 1.389 1.389 1.410 1.389 1.389 47,980 1.3889 -1.01%
2019-12-18 0 1.980 1.970 1.980 1.970 1.980 24,000 47,500 1.9792 1.403 1.396 1.403 1.396 1.403 33,868 1.4025 -1.00%
2019-12-17 0 2.000 1.960 2.000 1.950 1.980 96,000 188,420 1.9627 1.417 1.389 1.417 1.382 1.403 135,473 1.3908 0.50%
2019-12-16 0 1.990 1.970 1.990 1.990 1.990 14,000 27,860 1.9900 1.410 1.396 1.410 1.410 1.410 19,756 1.4102 -1.00%
2019-12-13 0 2.010 1.980 2.010 1.980 2.020 204,000 405,140 1.9860 1.424 1.403 1.424 1.403 1.431 287,880 1.4073 0.00%
2019-12-12 0 2.010 2.010 2.020 1.990 2.040 56,000 112,760 2.0136 1.424 1.424 1.431 1.410 1.446 79,026 1.4269 -1.47%
2019-12-11 0 2.040 1.990 2.040 2.000 2.050 380,000 765,940 2.0156 1.446 1.410 1.446 1.417 1.453 536,247 1.4283 0.99%
2019-12-10 0 2.020 2.020 2.030 1.960 2.030 186,000 370,840 1.9938 1.431 1.431 1.439 1.389 1.439 262,479 1.4128 -0.49%
2019-12-09 0 2.030 2.030 2.050 2.000 2.050 34,000 69,060 2.0312 1.439 1.439 1.453 1.417 1.453 47,980 1.4393 -0.98%
2019-12-06 0 2.050 2.030 2.070 2.000 2.050 102,000 206,500 2.0245 1.453 1.439 1.467 1.417 1.453 143,940 1.4346 -0.97%
2019-12-05 0 2.070 2.010 2.070 2.000 2.080 38,000 77,620 2.0426 1.467 1.424 1.467 1.417 1.474 53,625 1.4475 0.98%
2019-12-04 0 2.050 2.050 2.080 1.990 2.100 224,000 459,640 2.0520 1.453 1.453 1.474 1.410 1.488 316,104 1.4541 1.99%
2019-12-03 0 2.010 2.000 2.040 1.930 2.010 108,000 213,520 1.9770 1.424 1.417 1.446 1.368 1.424 152,407 1.4010 1.01%
2019-12-02 0 1.990 1.990 2.020 1.990 2.050 82,000 164,440 2.0054 1.410 1.410 1.431 1.410 1.453 115,716 1.4211 -3.86%
2019-11-29 0 2.070 2.010 2.070 1.960 2.070 656,000 1,310,580 1.9978 1.467 1.424 1.467 1.389 1.467 925,732 1.4157 0.98%
2019-11-28 0 2.050 2.010 2.050 1.850 2.150 2,130,000 4,351,600 2.0430 1.453 1.424 1.453 1.311 1.524 3,005,807 1.4477 10.22%
2019-11-27 0 1.860 1.850 1.970 1.830 1.900 66,000 121,420 1.8397 1.318 1.311 1.396 1.297 1.346 93,138 1.3037 -2.11%
2019-11-26 0 1.900 1.870 1.900 1.810 1.900 278,000 514,040 1.8491 1.346 1.325 1.346 1.283 1.346 392,307 1.3103 -1.55%
2019-11-25 0 1.930 1.900 1.930 1.880 1.940 182,000 345,620 1.8990 1.368 1.346 1.368 1.332 1.375 256,834 1.3457 -0.52%
2019-11-22 0 1.940 1.920 1.940 1.880 1.980 278,000 532,920 1.9170 1.375 1.361 1.375 1.332 1.403 392,307 1.3584 -0.51%
2019-11-21 0 1.950 1.920 1.960 1.910 2.020 524,000 1,027,980 1.9618 1.382 1.361 1.389 1.353 1.431 739,457 1.3902 -3.47%
2019-11-20 0 2.020 2.010 2.020 1.900 2.080 960,000 1,946,340 2.0274 1.431 1.424 1.431 1.346 1.474 1,354,730 1.4367 5.21%
2019-11-19 0 1.920 1.920 1.940 1.900 1.970 816,000 1,572,420 1.9270 1.361 1.361 1.375 1.346 1.396 1,151,520 1.3655 -4.48%
2019-11-18 0 2.010 1.950 2.010 1.780 2.080 3,696,000 7,254,360 1.9628 1.424 1.382 1.424 1.261 1.474 5,215,709 1.3909 5.79%
2019-11-15 0 1.900 1.830 1.900 1.820 2.280 5,834,000 11,407,180 1.9553 1.346 1.297 1.346 1.290 1.616 8,232,805 1.3856 -8.65%
2019-11-14 0 2.080 2.040 2.080 1.500 2.600 22,980,000 48,436,760 2.1078 1.474 1.446 1.474 1.063 1.842 32,428,842 1.4936 43.45%
2019-11-13 0 1.450 1.410 1.450 1.440 1.450 102,000 147,740 1.4484 1.028 0.999 1.028 1.020 1.028 143,940 1.0264 0.69%
2019-11-12 0 1.440 1.430 1.450 1.410 1.470 258,000 370,120 1.4346 1.020 1.013 1.028 0.999 1.042 364,084 1.0166 2.86%
2019-11-11 0 1.400 1.370 1.400 1.350 1.420 96,000 133,000 1.3854 0.992 0.971 0.992 0.957 1.006 135,473 0.9817 0.00%
2019-11-08 0 1.400 1.370 1.400 1.330 1.450 450,000 621,020 1.3800 0.992 0.971 0.992 0.942 1.028 635,030 0.9779 7.69%
2019-11-07 0 1.300 1.300 1.350 1.260 1.300 40,000 51,480 1.2870 0.921 0.921 0.957 0.893 0.921 56,447 0.9120 3.17%
2019-11-06 0 1.260 1.260 1.280 1.240 1.250 6,000 7,460 1.2433 0.893 0.893 0.907 0.879 0.886 8,467 0.8811 0.80%
2019-11-05 0 1.250 1.200 1.250 1.250 1.250 18,000 22,500 1.2500 0.886 0.850 0.886 0.886 0.886 25,401 0.8858 0.00%
2019-11-04 0 1.250 1.170 1.330 1.200 1.250 34,000 41,000 1.2059 0.886 0.829 0.942 0.850 0.886 47,980 0.8545 4.17%
2019-11-01 0 1.200 1.180 1.250 - - 0 0 - 0.850 0.836 0.886 - - 0 - 0.00%
2019-10-31 0 1.200 1.190 1.380 1.130 1.200 22,000 26,260 1.1936 0.850 0.843 0.978 0.801 0.850 31,046 0.8458 -2.44%
2019-10-30 0 1.230 1.130 1.380 - - 0 0 - 0.872 0.801 0.978 - - 0 - 0.00%
2019-10-29 0 1.230 1.210 1.380 1.230 1.240 40,000 49,400 1.2350 0.872 0.857 0.978 0.872 0.879 56,447 0.8752 -2.38%
2019-10-28 0 1.260 1.260 1.380 1.260 1.330 52,000 66,340 1.2758 0.893 0.893 0.978 0.893 0.942 73,381 0.9040 -5.26%
2019-10-25 0 1.330 1.330 1.350 1.290 1.350 176,000 232,660 1.3219 0.942 0.942 0.957 0.914 0.957 248,367 0.9368 3.10%
2019-10-24 0 1.290 1.220 1.290 1.200 1.300 76,000 95,520 1.2568 0.914 0.865 0.914 0.850 0.921 107,249 0.8906 8.40%
2019-10-23 0 1.190 1.120 1.230 - - 0 0 - 0.843 0.794 0.872 - - 0 - 0.00%
2019-10-22 0 1.190 1.120 1.200 1.190 1.190 12,000 14,280 1.1900 0.843 0.794 0.850 0.843 0.843 16,934 0.8433 0.00%
2019-10-21 0 1.190 1.080 1.190 1.120 1.200 38,000 45,180 1.1889 0.843 0.765 0.843 0.794 0.850 53,625 0.8425 -0.83%
2019-10-18 0 1.200 1.130 1.200 - - 0 0 - 0.850 0.801 0.850 - - 0 - 0.00%
2019-10-17 0 1.200 1.040 1.210 1.180 1.210 290,000 347,780 1.1992 0.850 0.737 0.857 0.836 0.857 409,241 0.8498 3.45%
2019-10-16 0 1.160 1.130 1.190 1.130 1.160 24,000 27,420 1.1425 0.822 0.801 0.843 0.801 0.822 33,868 0.8096 2.65%
2019-10-15 0 1.130 1.130 1.170 1.130 1.220 22,000 26,360 1.1982 0.801 0.801 0.829 0.801 0.865 31,046 0.8491 2.73%
2019-10-14 0 1.100 1.100 1.120 1.100 1.120 64,000 70,760 1.1056 0.779 0.779 0.794 0.779 0.794 90,315 0.7835 0.92%
2019-10-11 0 1.090 1.090 1.160 1.070 1.190 74,000 82,900 1.1203 0.772 0.772 0.822 0.758 0.843 104,427 0.7939 -0.91%
2019-10-10 0 1.100 1.060 1.100 1.050 1.100 6,000 6,420 1.0700 0.779 0.751 0.779 0.744 0.779 8,467 0.7582 4.76%
2019-10-09 0 1.050 1.050 1.140 1.030 1.050 56,000 58,180 1.0389 0.744 0.744 0.808 0.730 0.744 79,026 0.7362 -9.48%
2019-10-08 0 1.160 1.050 1.160 - - 0 0 - 0.822 0.744 0.822 - - 0 - -0.85%
2019-10-04 0 1.170 1.050 1.170 1.190 1.190 20,000 23,800 1.1900 0.829 0.744 0.829 0.843 0.843 28,224 0.8433 -1.68%
2019-10-03 0 1.190 1.010 1.190 1.060 1.250 8,000 8,860 1.1075 0.843 0.716 0.843 0.751 0.886 11,289 0.7848 12.26%
2019-10-02 0 1.060 1.010 1.060 1.060 1.060 92,000 97,520 1.0600 0.751 0.716 0.751 0.751 0.751 129,828 0.7511 0.00%
2019-09-30 0 1.060 1.060 1.200 1.050 1.060 42,000 44,120 1.0505 0.751 0.751 0.850 0.744 0.751 59,269 0.7444 1.92%
2019-09-27 0 1.040 1.040 1.090 1.040 1.060 26,000 27,440 1.0554 0.737 0.737 0.772 0.737 0.751 36,691 0.7479 -1.89%
2019-09-26 0 1.060 1.010 1.100 1.060 1.060 16,000 16,960 1.0600 0.751 0.716 0.779 0.751 0.751 22,579 0.7511 0.00%
2019-09-25 0 1.060 1.050 1.220 1.060 1.100 22,000 23,400 1.0636 0.751 0.744 0.865 0.751 0.779 31,046 0.7537 -3.64%
2019-09-24 0 1.100 1.100 1.220 1.100 1.100 22,000 24,200 1.1000 0.779 0.779 0.865 0.779 0.779 31,046 0.7795 0.00%
2019-09-23 0 1.100 1.090 1.220 - - 0 0 - 0.779 0.772 0.865 - - 0 - 0.00%
2019-09-20 0 1.100 1.100 1.160 1.100 1.100 2,000 2,200 1.1000 0.779 0.779 0.822 0.779 0.779 2,822 0.7795 0.00%
2019-09-19 0 1.100 1.100 1.130 1.080 1.090 40,000 43,260 1.0815 0.779 0.779 0.801 0.765 0.772 56,447 0.7664 -2.65%
2019-09-18 0 1.130 1.130 1.150 1.130 1.150 16,000 18,200 1.1375 0.801 0.801 0.815 0.801 0.815 22,579 0.8061 -4.24%
2019-09-17 0 1.180 1.130 1.180 - - 0 0 - 0.836 0.801 0.836 - - 0 - 0.00%
2019-09-16 0 1.180 1.130 1.180 - - 0 0 - 0.836 0.801 0.836 - - 0 - 0.00%
2019-09-13 0 1.180 1.120 1.270 - - 0 0 - 0.836 0.794 0.900 - - 0 - 0.00%
2019-09-12 0 1.180 1.130 1.180 - - 0 0 - 0.836 0.801 0.836 - - 0 - -1.67%
2019-09-11 0 1.200 1.160 1.200 1.130 1.200 36,000 41,840 1.1622 0.850 0.822 0.850 0.801 0.850 50,802 0.8236 1.69%
2019-09-10 0 1.180 0.990 1.180 1.180 1.180 64,000 75,520 1.1800 0.836 0.702 0.836 0.836 0.836 90,315 0.8362 -0.84%
2019-09-09 0 1.190 1.140 1.270 - - 0 0 - 0.843 0.808 0.900 - - 0 - 0.00%
2019-09-06 0 1.190 1.150 1.190 - - 0 0 - 0.843 0.815 0.843 - - 0 - 0.00%
2019-09-05 0 1.190 1.140 1.190 - - 0 0 - 0.843 0.808 0.843 - - 0 - 0.00%
2019-09-04 0 1.190 0.990 1.190 - - 0 0 - 0.843 0.702 0.843 - - 0 - 0.00%
2019-09-03 0 1.190 1.140 1.300 - - 0 0 - 0.843 0.808 0.921 - - 0 - 0.00%
2019-09-02 0 1.190 1.140 1.280 - - 0 0 - 0.843 0.808 0.907 - - 0 - 0.00%
2019-08-30 0 1.190 1.150 1.190 - - 0 0 - 0.843 0.815 0.843 - - 0 - -0.83%
2019-08-29 0 1.200 1.100 1.250 1.200 1.200 12,000 14,400 1.2000 0.850 0.779 0.886 0.850 0.850 16,934 0.8504 7.14%
2019-08-28 0 1.120 1.060 1.200 - - 0 0 - 0.794 0.751 0.850 - - 0 - 0.00%
2019-08-27 0 1.120 1.020 1.370 - - 0 0 - 0.794 0.723 0.971 - - 0 - 0.00%
2019-08-26 0 1.120 1.010 1.130 1.120 1.120 28,000 31,360 1.1200 0.794 0.716 0.801 0.794 0.794 39,513 0.7937 -0.88%
2019-08-23 0 1.130 1.100 1.200 - - 0 0 - 0.801 0.779 0.850 - - 0 - 0.00%
2019-08-22 0 1.130 1.130 1.310 1.100 1.100 15,000 16,470 1.0980 0.801 0.801 0.928 0.779 0.779 21,168 0.7781 -0.88%
2019-08-21 0 1.140 1.100 1.320 - - 0 0 - 0.808 0.779 0.935 - - 0 - 0.00%
2019-08-20 0 1.140 1.110 1.300 - - 0 0 - 0.808 0.787 0.921 - - 0 - 0.00%
2019-08-19 0 1.140 1.140 1.260 - - 0 0 - 0.808 0.808 0.893 - - 0 - 1.79%
2019-08-16 0 1.120 1.120 1.290 - - 10,000 11,200 1.1200 0.794 0.794 0.914 - - 14,112 0.7937 0.00%
2019-08-15 0 1.120 1.120 1.160 1.100 1.120 214,000 237,700 1.1107 0.794 0.794 0.822 0.779 0.794 301,992 0.7871 -4.27%
2019-08-14 0 1.170 1.170 1.210 1.170 1.220 42,000 50,400 1.2000 0.829 0.829 0.857 0.829 0.865 59,269 0.8504 0.86%
2019-08-13 0 1.160 1.160 1.200 1.120 1.160 66,000 75,340 1.1415 0.822 0.822 0.850 0.794 0.822 93,138 0.8089 -6.45%
2019-08-12 0 1.240 1.110 1.240 - - 0 0 - 0.879 0.787 0.879 - - 0 - 0.00%
2019-08-09 0 1.240 1.110 1.240 - - 0 0 - 0.879 0.787 0.879 - - 0 - 0.00%
2019-08-08 0 1.240 1.210 1.240 1.190 1.250 116,000 139,660 1.2040 0.879 0.857 0.879 0.843 0.886 163,697 0.8532 2.48%
2019-08-07 0 1.210 1.160 1.220 1.160 1.210 12,000 14,020 1.1683 0.857 0.822 0.865 0.822 0.857 16,934 0.8279 0.83%
2019-08-06 0 1.200 1.180 1.220 1.150 1.220 88,000 102,680 1.1668 0.850 0.836 0.865 0.815 0.865 124,184 0.8268 -2.44%
2019-08-05 0 1.230 1.210 1.230 1.150 1.260 176,000 213,460 1.2128 0.872 0.857 0.872 0.815 0.893 248,367 0.8595 -5.38%
2019-08-02 0 1.300 1.180 1.320 1.140 1.300 22,000 25,580 1.1627 0.921 0.836 0.935 0.808 0.921 31,046 0.8239 -2.99%
2019-08-01 0 1.340 1.220 1.340 - - 0 0 - 0.950 0.865 0.950 - - 0 - 0.00%
2019-07-31 0 1.340 1.230 1.350 - - 0 0 - 0.950 0.872 0.957 - - 0 - 0.00%
2019-07-30 0 1.340 1.230 1.340 1.250 1.370 6,000 8,000 1.3333 0.950 0.872 0.950 0.886 0.971 8,467 0.9448 6.35%
2019-07-29 0 1.260 1.260 1.380 1.260 1.260 2,000 2,520 1.2600 0.893 0.893 0.978 0.893 0.893 2,822 0.8929 -2.33%
2019-07-26 0 1.290 1.220 1.380 - - 0 0 - 0.914 0.865 0.978 - - 0 - 0.00%
2019-07-25 0 1.290 1.290 1.350 1.270 1.280 16,000 20,380 1.2738 0.914 0.914 0.957 0.900 0.907 22,579 0.9026 2.38%
2019-07-24 0 1.260 1.260 1.340 1.260 1.380 16,000 21,280 1.3300 0.893 0.893 0.950 0.893 0.978 22,579 0.9425 -2.33%
2019-07-23 0 1.290 1.230 1.290 - - 0 0 - 0.914 0.872 0.914 - - 0 - 0.00%
2019-07-22 0 1.290 1.210 1.300 1.220 1.290 24,000 29,620 1.2342 0.914 0.857 0.921 0.865 0.914 33,868 0.8746 -0.77%
2019-07-19 0 1.300 1.250 1.370 1.240 1.300 44,000 56,020 1.2732 0.921 0.886 0.971 0.879 0.921 62,092 0.9022 1.56%
2019-07-18 0 1.280 1.260 1.320 1.280 1.280 10,000 12,800 1.2800 0.907 0.893 0.935 0.907 0.907 14,112 0.9070 -6.57%
2019-07-17 0 1.370 1.260 1.370 - - 0 0 - 0.971 0.893 0.971 - - 0 - 0.00%
2019-07-16 0 1.370 1.300 1.370 - - 0 0 - 0.971 0.921 0.971 - - 0 - -2.14%
2019-07-15 0 1.400 1.230 1.400 1.240 1.440 12,000 15,280 1.2733 0.992 0.872 0.992 0.879 1.020 16,934 0.9023 0.00%
2019-07-12 0 1.400 1.400 1.450 1.330 1.400 68,000 92,440 1.3594 0.992 0.992 1.028 0.942 0.992 95,960 0.9633 7.69%
2019-07-11 0 1.300 1.240 1.300 - - 0 0 - 0.921 0.879 0.921 - - 0 - 0.00%
2019-07-10 0 1.300 1.300 1.360 1.300 1.310 18,000 23,480 1.3044 0.921 0.921 0.964 0.921 0.928 25,401 0.9244 1.56%
2019-07-09 0 1.280 1.280 1.320 1.280 1.280 8,000 10,240 1.2800 0.907 0.907 0.935 0.907 0.907 11,289 0.9070 -3.03%
2019-07-08 0 1.320 1.280 1.320 - - 0 0 - 0.935 0.907 0.935 - - 0 - 0.00%
2019-07-05 0 1.320 1.320 1.370 1.320 1.420 56,000 76,300 1.3625 0.935 0.935 0.971 0.935 1.006 79,026 0.9655 -2.94%
2019-07-04 0 1.360 1.360 1.370 1.300 1.360 168,000 222,320 1.3233 0.964 0.964 0.971 0.921 0.964 237,078 0.9378 8.80%
2019-07-03 0 1.250 1.220 1.320 1.240 1.320 76,000 94,640 1.2453 0.886 0.865 0.935 0.879 0.935 107,249 0.8824 0.81%
2019-07-02 0 1.240 1.240 1.300 1.240 1.330 92,000 116,400 1.2652 0.879 0.879 0.921 0.879 0.942 129,828 0.8966 -3.88%
2019-06-28 0 1.290 1.280 1.320 1.140 1.290 70,000 86,880 1.2411 0.914 0.907 0.935 0.808 0.914 98,782 0.8795 14.16%
2019-06-27 0 1.130 1.130 1.250 1.130 1.140 8,000 9,060 1.1325 0.801 0.801 0.886 0.801 0.808 11,289 0.8025 0.00%
2019-06-26 0 1.130 1.110 1.170 1.130 1.140 4,000 4,540 1.1350 0.801 0.787 0.829 0.801 0.808 5,645 0.8043 -4.24%
2019-06-25 0 1.180 1.140 1.230 1.180 1.230 30,000 35,260 1.1753 0.836 0.808 0.872 0.836 0.872 42,335 0.8329 1.72%
2019-06-24 0 1.160 1.140 1.230 - - 0 0 - 0.822 0.808 0.872 - - 0 - 0.00%
2019-06-21 0 1.160 1.160 1.210 1.150 1.150 10,000 11,500 1.1500 0.822 0.822 0.857 0.815 0.815 14,112 0.8149 -1.69%
2019-06-20 0 1.180 1.140 1.230 - - 0 0 - 0.836 0.808 0.872 - - 0 - 0.00%
2019-06-19 0 1.180 1.130 1.200 - - 0 0 - 0.836 0.801 0.850 - - 0 - 0.00%
2019-06-18 0 1.180 1.160 1.250 1.160 1.180 26,000 30,480 1.1723 0.836 0.822 0.886 0.822 0.836 36,691 0.8307 1.72%
2019-06-17 0 1.160 1.120 1.160 - - 0 0 - 0.822 0.794 0.822 - - 0 - 0.00%
2019-06-14 0 1.160 1.140 1.250 1.160 1.160 30,000 34,800 1.1600 0.822 0.808 0.886 0.822 0.822 42,335 0.8220 -0.85%
2019-06-13 0 1.170 1.160 1.260 1.130 1.200 528,000 630,700 1.1945 0.829 0.822 0.893 0.801 0.850 745,101 0.8465 -4.88%
2019-06-12 0 1.230 1.150 1.270 - - 0 0 - 0.872 0.815 0.900 - - 0 - 0.00%
2019-06-11 0 1.230 1.150 1.250 1.130 1.230 24,000 28,420 1.1842 0.872 0.815 0.886 0.801 0.872 33,868 0.8391 5.13%
2019-06-10 0 1.170 1.160 1.250 1.130 1.170 18,000 20,420 1.1344 0.829 0.822 0.886 0.801 0.829 25,401 0.8039 -4.88%
2019-06-06 0 1.230 1.150 1.230 - - 0 0 - 0.872 0.815 0.872 - - 0 - -0.81%
2019-06-05 0 1.240 1.120 1.250 1.120 1.240 20,000 23,360 1.1680 0.879 0.794 0.886 0.794 0.879 28,224 0.8277 6.90%
2019-06-04 0 1.160 1.150 1.200 1.160 1.160 4,000 4,640 1.1600 0.822 0.815 0.850 0.822 0.822 5,645 0.8220 -3.33%
2019-06-03 0 1.200 1.200 1.210 1.200 1.210 36,000 43,260 1.2017 0.850 0.850 0.857 0.850 0.857 50,802 0.8515 2.56%
2019-05-31 0 1.170 1.170 1.200 1.170 1.170 8,000 9,360 1.1700 0.829 0.829 0.850 0.829 0.829 11,289 0.8291 -3.31%
2019-05-30 0 1.210 1.150 1.270 - - 0 0 - 0.857 0.815 0.900 - - 0 - 0.00%
2019-05-29 0 1.270 1.260 1.330 1.270 1.300 60,000 77,780 1.2963 0.857 0.851 0.898 0.857 0.878 88,869 0.8752 1.60%
2019-05-28 0 1.250 1.240 1.270 1.240 1.260 72,000 89,920 1.2489 0.844 0.837 0.857 0.837 0.851 106,643 0.8432 0.00%
2019-05-27 0 1.250 1.220 1.250 - - 0 0 - 0.844 0.824 0.844 - - 0 - -1.57%
2019-05-24 0 1.270 1.230 1.300 - - 0 0 - 0.857 0.830 0.878 - - 0 - 0.00%
2019-05-23 0 1.270 1.230 1.280 1.230 1.270 22,000 27,220 1.2373 0.857 0.830 0.864 0.830 0.857 32,585 0.8353 0.79%
2019-05-22 0 1.260 1.180 1.280 1.240 1.260 18,000 22,600 1.2556 0.851 0.797 0.864 0.837 0.851 26,661 0.8477 1.61%
2019-05-21 0 1.240 1.200 1.280 - - 0 0 - 0.837 0.810 0.864 - - 0 - 0.00%
2019-05-20 0 1.240 1.210 1.260 1.180 1.240 12,000 14,400 1.2000 0.837 0.817 0.851 0.797 0.837 17,774 0.8102 -1.59%
2019-05-17 0 1.260 1.260 1.300 1.260 1.290 216,000 275,900 1.2773 0.851 0.851 0.878 0.851 0.871 319,929 0.8624 -3.82%
2019-05-16 0 1.310 1.300 1.400 1.310 1.310 36,000 47,160 1.3100 0.884 0.878 0.945 0.884 0.884 53,321 0.8844 0.00%
2019-05-15 0 1.310 1.280 1.360 - - 0 0 - 0.884 0.864 0.918 - - 0 - 0.00%
2019-05-14 0 1.310 1.280 1.320 1.270 1.320 54,000 70,680 1.3089 0.884 0.864 0.891 0.857 0.891 79,982 0.8837 0.77%
2019-05-10 0 1.300 1.290 1.380 1.260 1.300 134,000 171,780 1.2819 0.878 0.871 0.932 0.851 0.878 198,474 0.8655 -0.76%
2019-05-09 0 1.310 1.280 1.400 - - 0 0 - 0.884 0.864 0.945 - - 0 - 0.00%
2019-05-08 0 1.310 1.310 1.350 1.310 1.310 40,000 52,400 1.3100 0.884 0.884 0.911 0.884 0.884 59,246 0.8844 0.00%
2019-05-07 0 1.310 1.280 1.450 - - 0 0 - 0.884 0.864 0.979 - - 0 - 0.00%
2019-05-06 0 1.310 1.290 1.360 1.280 1.310 12,000 15,500 1.2917 0.884 0.871 0.918 0.864 0.884 17,774 0.8721 -4.38%
2019-05-03 0 1.370 1.360 1.440 1.370 1.370 2,000 2,740 1.3700 0.925 0.918 0.972 0.925 0.925 2,962 0.9250 0.74%
2019-05-02 0 1.360 1.360 1.470 1.360 1.370 40,000 54,480 1.3620 0.918 0.918 0.992 0.918 0.925 59,246 0.9196 3.82%
2019-04-30 0 1.310 1.300 1.400 - - 0 0 - 0.884 0.878 0.945 - - 0 - 0.00%
2019-04-29 0 1.310 1.310 1.370 1.300 1.320 16,000 20,880 1.3050 0.884 0.884 0.925 0.878 0.891 23,698 0.8811 -3.68%
2019-04-26 0 1.360 1.360 1.450 1.360 1.380 28,000 38,180 1.3636 0.918 0.918 0.979 0.918 0.932 41,472 0.9206 0.74%
2019-04-25 0 1.350 1.350 1.470 1.350 1.400 80,000 111,100 1.3888 0.911 0.911 0.992 0.911 0.945 118,492 0.9376 -3.57%
2019-04-24 0 1.400 1.400 1.450 1.360 1.400 10,000 13,840 1.3840 0.945 0.945 0.979 0.918 0.945 14,812 0.9344 -1.41%
2019-04-23 0 1.420 1.380 1.470 1.420 1.430 34,000 48,520 1.4271 0.959 0.932 0.992 0.959 0.965 50,359 0.9635 -0.70%
2019-04-18 0 1.430 1.430 1.480 1.420 1.430 8,000 11,400 1.4250 0.965 0.965 0.999 0.959 0.965 11,849 0.9621 -4.67%
2019-04-17 0 1.500 1.430 1.520 1.430 1.500 32,000 46,500 1.4531 1.013 0.965 1.026 0.965 1.013 47,397 0.9811 1.35%
2019-04-16 0 1.480 1.420 1.500 1.360 1.490 46,000 65,580 1.4257 0.999 0.959 1.013 0.918 1.006 68,133 0.9625 2.07%
2019-04-15 0 1.450 1.450 1.540 1.450 1.450 14,000 20,300 1.4500 0.979 0.979 1.040 0.979 0.979 20,736 0.9790 0.00%
2019-04-12 0 1.450 1.450 1.500 1.450 1.450 8,000 11,600 1.4500 0.979 0.979 1.013 0.979 0.979 11,849 0.9790 -3.33%
2019-04-11 0 1.500 1.450 1.500 1.410 1.500 62,000 92,160 1.4865 1.013 0.979 1.013 0.952 1.013 91,831 1.0036 2.74%
2019-04-10 0 1.460 1.460 1.470 1.430 1.430 4,000 5,720 1.4300 0.986 0.986 0.992 0.965 0.965 5,925 0.9655 -0.68%
2019-04-09 0 1.470 1.430 1.470 1.370 1.500 248,000 365,580 1.4741 0.992 0.965 0.992 0.925 1.013 367,326 0.9952 7.30%
2019-04-08 0 1.370 1.370 1.440 1.320 1.430 122,000 173,420 1.4215 0.925 0.925 0.972 0.891 0.965 180,701 0.9597 -5.52%
2019-04-04 0 1.450 1.410 1.460 1.390 1.450 20,000 28,400 1.4200 0.979 0.952 0.986 0.938 0.979 29,623 0.9587 1.40%
2019-04-03 0 1.430 1.400 1.430 - - 2,000 2,800 1.4000 0.965 0.945 0.965 - - 2,962 0.9452 0.00%
2019-04-02 0 1.430 1.430 1.490 1.420 1.430 54,000 77,180 1.4293 0.965 0.965 1.006 0.959 0.965 79,982 0.9650 -2.05%
2019-04-01 0 1.460 1.430 1.460 1.460 1.510 92,000 135,980 1.4780 0.986 0.965 0.986 0.986 1.019 136,266 0.9979 -2.01%
2019-03-29 0 1.490 1.470 1.490 1.400 1.490 320,000 463,340 1.4479 1.006 0.992 1.006 0.945 1.006 473,969 0.9776 4.93%
2019-03-28 0 1.420 1.380 1.420 1.350 1.420 146,000 202,900 1.3897 0.959 0.932 0.959 0.911 0.959 216,248 0.9383 1.43%
2019-03-27 0 1.400 1.380 1.400 1.340 1.430 422,000 585,620 1.3877 0.945 0.932 0.945 0.905 0.965 625,046 0.9369 10.24%
2019-03-26 0 1.270 1.270 1.380 1.260 1.260 22,000 27,720 1.2600 0.857 0.857 0.932 0.851 0.851 32,585 0.8507 -0.78%
2019-03-25 0 1.280 1.280 1.360 1.280 1.290 34,000 43,580 1.2818 0.864 0.864 0.918 0.864 0.871 50,359 0.8654 -2.29%
2019-03-22 0 1.310 1.300 1.350 1.280 1.310 20,000 25,720 1.2860 0.884 0.878 0.911 0.864 0.884 29,623 0.8682 2.34%
2019-03-21 0 1.280 1.280 1.310 1.280 1.340 22,000 28,320 1.2873 0.864 0.864 0.884 0.864 0.905 32,585 0.8691 -2.29%
2019-03-20 0 1.310 1.310 1.360 1.310 1.310 10,000 13,100 1.3100 0.884 0.884 0.918 0.884 0.884 14,812 0.8844 -0.76%
2019-03-19 0 1.320 1.310 1.350 - - 0 0 - 0.891 0.884 0.911 - - 0 - 0.00%
2019-03-18 0 1.320 1.300 1.340 1.280 1.330 80,000 104,400 1.3050 0.891 0.878 0.905 0.864 0.898 118,492 0.8811 -2.94%
2019-03-15 0 1.360 1.290 1.360 1.320 1.360 20,000 26,480 1.3240 0.918 0.871 0.918 0.891 0.918 29,623 0.8939 1.49%
2019-03-14 0 1.340 1.300 1.340 1.260 1.360 16,000 20,760 1.2975 0.905 0.878 0.905 0.851 0.918 23,698 0.8760 -2.90%
2019-03-13 0 1.380 1.330 1.380 1.350 1.480 94,000 130,520 1.3885 0.932 0.898 0.932 0.911 0.999 139,228 0.9375 5.34%
2019-03-12 0 1.310 1.270 1.310 1.270 1.310 48,000 61,040 1.2717 0.884 0.857 0.884 0.857 0.884 71,095 0.8586 -0.76%
2019-03-11 0 1.320 1.270 1.310 1.230 1.320 316,000 400,120 1.2662 0.891 0.857 0.884 0.830 0.891 468,044 0.8549 8.20%
2019-03-08 0 1.220 1.210 1.250 1.210 1.220 84,000 102,260 1.2174 0.824 0.817 0.844 0.817 0.824 124,417 0.8219 0.00%
2019-03-07 0 1.220 1.180 1.250 1.150 1.220 22,000 25,760 1.1709 0.824 0.797 0.844 0.776 0.824 32,585 0.7905 2.52%
2019-03-06 0 1.190 1.190 1.280 1.160 1.190 32,000 37,380 1.1681 0.803 0.803 0.864 0.783 0.803 47,397 0.7887 -2.46%
2019-03-05 0 1.220 1.180 1.270 - - 0 0 - 0.824 0.797 0.857 - - 0 - 0.00%
2019-03-04 0 1.220 1.220 1.260 1.190 1.240 40,000 48,320 1.2080 0.824 0.824 0.851 0.803 0.837 59,246 0.8156 0.00%
2019-03-01 0 1.220 1.220 1.270 1.200 1.250 38,000 46,380 1.2205 0.824 0.824 0.857 0.810 0.844 56,284 0.8240 -3.17%
2019-02-28 0 1.260 1.250 1.270 1.220 1.300 344,000 429,460 1.2484 0.851 0.844 0.857 0.824 0.878 509,516 0.8429 -0.79%
2019-02-27 0 1.270 1.220 1.270 1.180 1.290 80,000 96,680 1.2085 0.857 0.824 0.857 0.797 0.871 118,492 0.8159 4.96%
2019-02-26 0 1.210 1.210 1.260 1.110 1.230 62,000 73,520 1.1858 0.817 0.817 0.851 0.749 0.830 91,831 0.8006 -2.42%
2019-02-25 0 1.240 1.200 1.240 1.180 1.260 224,000 267,540 1.1944 0.837 0.810 0.837 0.797 0.851 331,778 0.8064 3.33%
2019-02-22 0 1.200 1.150 1.220 1.200 1.220 24,000 28,880 1.2033 0.810 0.776 0.824 0.810 0.824 35,548 0.8124 0.00%
2019-02-21 0 1.200 1.140 1.200 1.160 1.230 16,000 18,960 1.1850 0.810 0.770 0.810 0.783 0.830 23,698 0.8001 1.69%
2019-02-20 0 1.180 1.150 1.190 1.130 1.180 40,000 45,500 1.1375 0.797 0.776 0.803 0.763 0.797 59,246 0.7680 2.61%
2019-02-19 0 1.150 1.130 1.180 1.150 1.210 124,000 147,600 1.1903 0.776 0.763 0.797 0.776 0.817 183,663 0.8036 0.88%
2019-02-18 0 1.140 1.130 1.140 1.030 1.180 322,000 360,440 1.1194 0.770 0.763 0.770 0.695 0.797 476,931 0.7557 10.68%
2019-02-15 0 1.030 1.020 1.060 1.030 1.030 34,000 35,020 1.0300 0.695 0.689 0.716 0.695 0.695 50,359 0.6954 -4.63%
2019-02-14 0 1.080 1.050 1.080 1.080 1.100 30,000 32,800 1.0933 0.729 0.709 0.729 0.729 0.743 44,435 0.7382 2.86%
2019-02-13 0 1.050 1.020 1.060 1.000 1.050 128,000 131,160 1.0247 0.709 0.689 0.716 0.675 0.709 189,588 0.6918 -1.87%
2019-02-12 0 1.070 1.000 1.070 - - 0 0 - 0.722 0.675 0.722 - - 0 - 0.00%
2019-02-11 0 1.070 1.010 1.090 1.020 1.070 24,000 24,680 1.0283 0.722 0.682 0.736 0.689 0.722 35,548 0.6943 -2.73%
2019-02-08 0 1.100 1.000 1.100 1.050 1.100 6,000 6,500 1.0833 0.743 0.675 0.743 0.709 0.743 8,887 0.7314 11.11%
2019-02-04 0 0.990 0.990 1.090 0.990 0.990 2,000 1,980 0.9900 0.668 0.668 0.736 0.668 0.668 2,962 0.6684 2.06%
2019-02-01 0 0.970 0.970 1.000 0.970 0.990 6,000 5,860 0.9767 0.655 0.655 0.675 0.655 0.668 8,887 0.6594 -10.19%
2019-01-31 0 1.080 1.000 1.080 0.960 1.100 34,000 33,000 0.9706 0.729 0.675 0.729 0.648 0.743 50,359 0.6553 5.88%
2019-01-30 0 1.020 0.980 1.020 0.970 1.020 44,000 43,640 0.9918 0.689 0.662 0.689 0.655 0.689 65,171 0.6696 5.15%
2019-01-29 0 0.970 0.970 1.020 0.960 0.960 112,000 107,520 0.9600 0.655 0.655 0.689 0.648 0.648 165,889 0.6481 -3.00%
2019-01-28 0 1.000 0.990 1.040 0.960 1.000 22,000 21,200 0.9636 0.675 0.668 0.702 0.648 0.675 32,585 0.6506 3.09%
2019-01-25 0 0.970 0.970 1.040 - - 0 0 - 0.655 0.655 0.702 - - 0 - 0.00%
2019-01-24 0 0.970 0.970 1.010 0.950 0.980 10,000 9,560 0.9560 0.655 0.655 0.682 0.641 0.662 14,812 0.6454 -2.02%
2019-01-23 0 0.990 0.990 1.070 0.960 0.960 2,000 1,920 0.9600 0.668 0.668 0.722 0.648 0.648 2,962 0.6481 -1.00%
2019-01-22 0 1.000 0.950 1.000 1.000 1.000 4,000 4,000 1.0000 0.675 0.641 0.675 0.675 0.675 5,925 0.6751 0.00%
2019-01-21 0 1.000 1.000 1.050 1.000 1.000 6,000 6,000 1.0000 0.675 0.675 0.709 0.675 0.675 8,887 0.6751 0.00%
2019-01-18 0 1.000 0.960 1.040 0.950 1.000 30,000 29,200 0.9733 0.675 0.648 0.702 0.641 0.675 44,435 0.6571 5.26%
2019-01-17 0 0.950 0.950 0.980 0.930 1.000 17,000 16,340 0.9612 0.641 0.641 0.662 0.628 0.675 25,180 0.6489 -3.06%
2019-01-16 0 0.980 0.940 1.000 - - 0 0 - 0.662 0.635 0.675 - - 0 - 0.00%
2019-01-15 0 0.980 0.920 0.990 - - 0 0 - 0.662 0.621 0.668 - - 0 - 0.00%
2019-01-14 0 0.980 0.920 0.990 - - 0 0 - 0.662 0.621 0.668 - - 0 - 0.00%
2019-01-11 0 0.980 0.930 0.980 0.970 0.980 4,000 3,900 0.9750 0.662 0.628 0.662 0.655 0.662 5,925 0.6583 -1.01%
2019-01-10 0 0.990 0.920 0.990 - - 0 0 - 0.668 0.621 0.668 - - 0 - 0.00%
2019-01-09 0 0.990 0.940 0.990 0.960 0.990 36,000 34,800 0.9667 0.668 0.635 0.668 0.648 0.668 53,321 0.6526 4.21%
2019-01-08 0 0.950 0.950 0.990 0.930 0.940 18,000 16,840 0.9356 0.641 0.641 0.668 0.628 0.635 26,661 0.6316 -3.06%
2019-01-07 0 0.980 0.960 0.980 0.940 0.980 6,000 5,800 0.9667 0.662 0.648 0.662 0.635 0.662 8,887 0.6526 2.08%
2019-01-04 0 0.960 0.940 0.980 0.960 0.960 20,000 19,200 0.9600 0.648 0.635 0.662 0.648 0.648 29,623 0.6481 0.00%
2019-01-03 0 0.960 0.940 1.000 - - 0 0 - 0.648 0.635 0.675 - - 0 - 0.00%
2019-01-02 0 0.960 0.950 1.000 - - 0 0 - 0.648 0.641 0.675 - - 0 - 0.00%
2018-12-31 0 0.960 0.940 1.020 - - 0 0 - 0.648 0.635 0.689 - - 0 - 0.00%
2018-12-28 0 0.960 0.960 1.000 0.950 0.960 36,000 34,480 0.9578 0.648 0.648 0.675 0.641 0.648 53,321 0.6466 -4.00%
2018-12-27 0 1.000 0.950 1.000 - - 0 0 - 0.675 0.641 0.675 - - 0 - 0.00%
2018-12-24 0 1.000 0.960 1.000 1.000 1.000 10,000 10,000 1.0000 0.675 0.648 0.675 0.675 0.675 14,812 0.6751 2.04%
2018-12-21 0 0.980 0.980 1.000 0.980 0.980 12,000 11,760 0.9800 0.662 0.662 0.675 0.662 0.662 17,774 0.6616 0.00%
2018-12-20 0 0.980 0.980 1.030 0.980 0.980 14,000 13,720 0.9800 0.662 0.662 0.695 0.662 0.662 20,736 0.6616 0.00%
2018-12-19 0 0.980 0.980 1.000 - - 0 0 - 0.662 0.662 0.675 - - 0 - 0.00%
2018-12-18 0 0.980 0.940 1.000 0.980 0.980 50,000 49,000 0.9800 0.662 0.635 0.675 0.662 0.662 74,058 0.6616 0.00%
2018-12-17 0 0.980 0.980 1.000 0.970 0.980 32,000 31,140 0.9731 0.662 0.662 0.675 0.655 0.662 47,397 0.6570 1.03%
2018-12-14 0 0.970 0.970 0.990 0.950 1.060 442,000 430,080 0.9730 0.655 0.655 0.668 0.641 0.716 654,669 0.6569 -9.35%
2018-12-13 0 1.070 1.050 1.100 1.010 1.070 64,000 65,760 1.0275 0.722 0.709 0.743 0.682 0.722 94,794 0.6937 5.94%
2018-12-12 0 1.010 1.010 1.090 1.000 1.060 42,000 42,220 1.0052 0.682 0.682 0.736 0.675 0.716 62,208 0.6787 1.00%
2018-12-11 0 1.000 0.990 1.000 1.000 1.090 134,000 136,180 1.0163 0.675 0.668 0.675 0.675 0.736 198,474 0.6861 -9.09%
2018-12-10 0 1.100 1.060 1.140 1.100 1.100 20,000 22,000 1.1000 0.743 0.716 0.770 0.743 0.743 29,623 0.7427 0.00%
2018-12-07 0 1.100 1.100 1.140 1.100 1.100 4,000 4,400 1.1000 0.743 0.743 0.770 0.743 0.743 5,925 0.7427 0.92%
2018-12-06 0 1.090 1.090 1.220 1.060 1.110 16,000 17,520 1.0950 0.736 0.736 0.824 0.716 0.749 23,698 0.7393 -5.22%
2018-12-05 0 1.150 1.100 1.170 1.130 1.160 26,000 29,880 1.1492 0.776 0.743 0.790 0.763 0.783 38,510 0.7759 0.00%
2018-12-04 0 1.150 1.150 1.190 1.150 1.150 6,000 6,900 1.1500 0.776 0.776 0.803 0.776 0.776 8,887 0.7764 0.88%
2018-12-03 0 1.140 1.130 1.180 - - 0 0 - 0.770 0.763 0.797 - - 0 - 0.00%
2018-11-30 0 1.140 1.130 1.190 - - 0 0 - 0.770 0.763 0.803 - - 0 - 0.00%
2018-11-29 0 1.140 1.120 1.180 1.140 1.150 68,000 77,600 1.1412 0.770 0.756 0.797 0.770 0.776 100,718 0.7705 0.88%
2018-11-28 0 1.130 1.130 1.190 1.120 1.130 54,000 60,620 1.1226 0.763 0.763 0.803 0.756 0.763 79,982 0.7579 0.00%
2018-11-27 0 1.130 1.120 1.180 - - 0 0 - 0.763 0.756 0.797 - - 0 - 0.00%
2018-11-26 0 1.130 1.130 1.180 1.120 1.130 24,000 27,040 1.1267 0.763 0.763 0.797 0.756 0.763 35,548 0.7607 2.73%
2018-11-23 0 1.100 1.100 1.280 1.100 1.100 2,000 2,200 1.1000 0.743 0.743 0.864 0.743 0.743 2,962 0.7427 -5.17%
2018-11-22 0 1.160 1.140 1.180 1.160 1.160 20,000 23,200 1.1600 0.783 0.770 0.797 0.783 0.783 29,623 0.7832 -1.69%
2018-11-21 0 1.180 1.180 1.300 1.140 1.180 118,000 138,000 1.1695 0.797 0.797 0.878 0.770 0.797 174,776 0.7896 0.00%
2018-11-20 0 1.180 1.120 1.210 - - 0 0 - 0.797 0.756 0.817 - - 0 - 0.00%
2018-11-19 0 1.180 1.180 1.290 1.170 1.180 30,000 35,200 1.1733 0.797 0.797 0.871 0.790 0.797 44,435 0.7922 0.85%
2018-11-16 0 1.170 1.110 1.300 - - 0 0 - 0.790 0.749 0.878 - - 0 - 0.00%
2018-11-15 0 1.170 1.100 1.260 - - 0 0 - 0.790 0.743 0.851 - - 0 - 0.00%
2018-11-14 0 1.170 1.130 1.250 - - 0 0 - 0.790 0.763 0.844 - - 0 - 0.00%
2018-11-13 0 1.170 1.110 1.170 1.170 1.170 4,000 4,680 1.1700 0.790 0.749 0.790 0.790 0.790 5,925 0.7899 -3.31%
2018-11-12 0 1.210 1.190 1.210 1.210 1.210 14,000 16,940 1.2100 0.817 0.803 0.817 0.817 0.817 20,736 0.8169 0.83%
2018-11-09 0 1.200 1.110 1.250 - - 0 0 - 0.810 0.749 0.844 - - 0 - 0.00%
2018-11-08 0 1.200 1.150 1.270 - - 6,000 7,200 1.2000 0.810 0.776 0.857 - - 8,887 0.8102 0.00%
2018-11-07 0 1.200 1.130 1.230 1.190 1.200 14,000 16,760 1.1971 0.810 0.763 0.830 0.803 0.810 20,736 0.8083 0.84%
2018-11-06 0 1.190 1.150 1.190 1.100 1.220 8,000 9,520 1.1900 0.803 0.776 0.803 0.743 0.824 11,849 0.8034 2.59%
2018-11-05 0 1.160 1.160 1.250 1.150 1.160 12,000 13,820 1.1517 0.783 0.783 0.844 0.776 0.783 17,774 0.7775 -1.69%
2018-11-02 0 1.180 1.160 1.210 1.180 1.270 52,000 62,640 1.2046 0.797 0.783 0.817 0.797 0.857 77,020 0.8133 2.61%
2018-11-01 0 1.150 1.100 1.260 1.150 1.160 28,000 32,320 1.1543 0.776 0.743 0.851 0.776 0.783 41,472 0.7793 -0.86%
2018-10-31 0 1.160 1.100 1.250 1.160 1.160 26,000 30,160 1.1600 0.783 0.743 0.844 0.783 0.783 38,510 0.7832 2.65%
2018-10-30 0 1.130 1.120 1.180 1.120 1.130 218,000 245,760 1.1273 0.763 0.756 0.797 0.756 0.763 322,891 0.7611 -0.88%
2018-10-29 0 1.140 1.140 1.250 1.140 1.140 6,000 6,840 1.1400 0.770 0.770 0.844 0.770 0.770 8,887 0.7697 0.88%
2018-10-26 0 1.130 1.130 1.250 1.130 1.130 2,000 2,260 1.1300 0.763 0.763 0.844 0.763 0.763 2,962 0.7629 -1.74%
2018-10-25 0 1.150 1.130 1.250 - - 0 0 - 0.776 0.763 0.844 - - 0 - 0.00%
2018-10-24 0 1.150 1.140 1.250 1.150 1.150 2,000 2,300 1.1500 0.776 0.770 0.844 0.776 0.776 2,962 0.7764 -1.71%
2018-10-23 0 1.170 1.160 1.230 1.170 1.170 40,000 46,800 1.1700 0.790 0.783 0.830 0.790 0.790 59,246 0.7899 0.00%
2018-10-22 0 1.170 1.160 1.230 - - 0 0 - 0.790 0.783 0.830 - - 0 - 0.00%
2018-10-19 0 1.170 1.170 1.230 1.140 1.170 84,000 96,880 1.1533 0.790 0.790 0.830 0.770 0.790 124,417 0.7787 0.00%
2018-10-18 0 1.170 1.170 1.230 1.140 1.140 2,000 2,280 1.1400 0.790 0.790 0.830 0.770 0.770 2,962 0.7697 -2.50%
2018-10-16 0 1.200 1.180 1.220 1.140 1.200 38,000 45,160 1.1884 0.810 0.797 0.824 0.770 0.810 56,284 0.8024 -2.44%
2018-10-15 0 1.230 1.140 1.240 1.230 1.230 10,000 12,300 1.2300 0.830 0.770 0.837 0.830 0.830 14,812 0.8304 6.96%
2018-10-12 0 1.150 1.150 1.220 1.140 1.140 30,000 34,200 1.1400 0.776 0.776 0.824 0.770 0.770 44,435 0.7697 0.88%
2018-10-11 0 1.140 1.140 1.180 1.140 1.140 10,000 11,400 1.1400 0.770 0.770 0.797 0.770 0.770 14,812 0.7697 -4.20%
2018-10-10 0 1.190 1.190 1.300 1.190 1.200 40,000 47,820 1.1955 0.803 0.803 0.878 0.803 0.810 59,246 0.8071 -0.83%
2018-10-09 0 1.200 1.200 1.350 1.180 1.210 58,000 69,640 1.2007 0.810 0.810 0.911 0.797 0.817 85,907 0.8106 -1.64%
2018-10-08 0 1.220 1.190 1.330 1.220 1.220 8,000 9,760 1.2200 0.824 0.803 0.898 0.824 0.824 11,849 0.8237 -0.81%
2018-10-05 0 1.230 1.220 1.380 1.220 1.230 12,000 14,740 1.2283 0.830 0.824 0.932 0.824 0.830 17,774 0.8293 0.82%
2018-10-04 0 1.220 1.220 1.350 1.220 1.220 82,000 100,040 1.2200 0.824 0.824 0.911 0.824 0.824 121,455 0.8237 -3.17%
2018-10-03 0 1.260 1.260 1.380 1.260 1.260 60,000 75,600 1.2600 0.851 0.851 0.932 0.851 0.851 88,869 0.8507 0.00%
2018-10-02 0 1.260 1.260 1.290 1.260 1.300 62,000 79,120 1.2761 0.851 0.851 0.871 0.851 0.878 91,831 0.8616 0.80%
2018-09-28 0 1.250 1.240 1.330 1.250 1.250 6,000 7,500 1.2500 0.844 0.837 0.898 0.844 0.844 8,887 0.8439 0.00%
2018-09-27 0 1.250 1.250 1.280 1.250 1.250 80,000 100,000 1.2500 0.844 0.844 0.864 0.844 0.844 118,492 0.8439 2.46%
2018-09-26 0 1.220 1.220 1.320 1.220 1.220 6,000 7,320 1.2200 0.824 0.824 0.891 0.824 0.824 8,887 0.8237 -0.81%
2018-09-24 0 1.230 1.230 1.300 1.230 1.240 14,000 17,300 1.2357 0.830 0.830 0.878 0.830 0.837 20,736 0.8343 -0.81%
2018-09-21 0 1.240 1.230 1.250 1.240 1.240 10,000 12,400 1.2400 0.837 0.830 0.844 0.837 0.837 14,812 0.8372 0.00%
2018-09-20 0 1.240 1.210 1.250 - - 0 0 - 0.837 0.817 0.844 - - 0 - 0.00%
2018-09-19 0 1.240 1.240 1.250 1.240 1.240 58,000 71,920 1.2400 0.837 0.837 0.844 0.837 0.837 85,907 0.8372 0.00%
2018-09-18 0 1.240 1.240 1.300 1.160 1.240 60,000 74,000 1.2333 0.837 0.837 0.878 0.783 0.837 88,869 0.8327 3.33%
2018-09-17 0 1.200 1.190 1.210 1.180 1.210 64,000 76,600 1.1969 0.810 0.803 0.817 0.797 0.817 94,794 0.8081 -1.64%
2018-09-14 0 1.220 1.200 1.240 1.180 1.250 34,000 41,700 1.2265 0.824 0.810 0.837 0.797 0.844 50,359 0.8281 1.67%
2018-09-13 0 1.200 1.170 1.250 1.200 1.200 10,000 12,000 1.2000 0.810 0.790 0.844 0.810 0.810 14,812 0.8102 2.56%
2018-09-12 0 1.170 1.170 1.200 1.170 1.180 98,000 115,160 1.1751 0.790 0.790 0.810 0.790 0.797 145,153 0.7934 -0.85%
2018-09-11 0 1.180 1.160 1.200 1.180 1.200 250,000 296,720 1.1869 0.797 0.783 0.810 0.797 0.810 370,288 0.8013 -1.67%
2018-09-10 0 1.200 1.200 1.260 1.200 1.200 22,000 26,400 1.2000 0.810 0.810 0.851 0.810 0.810 32,585 0.8102 -1.64%
2018-09-07 0 1.220 1.220 1.280 - - 0 0 - 0.824 0.824 0.864 - - 0 - 0.83%
2018-09-06 0 1.210 1.210 1.290 1.210 1.300 52,000 64,760 1.2454 0.817 0.817 0.871 0.817 0.878 77,020 0.8408 -1.63%
2018-09-05 0 1.230 1.230 1.340 1.230 1.230 4,000 4,920 1.2300 0.830 0.830 0.905 0.830 0.830 5,925 0.8304 -1.60%
2018-09-04 0 1.250 1.210 1.340 - - 0 0 - 0.844 0.817 0.905 - - 0 - 0.00%
2018-09-03 0 1.250 1.250 1.360 1.200 1.250 54,000 66,260 1.2270 0.844 0.844 0.918 0.810 0.844 79,982 0.8284 -0.79%
2018-08-31 0 1.260 1.250 1.260 1.260 1.270 52,000 65,640 1.2623 0.851 0.844 0.851 0.851 0.857 77,020 0.8522 -2.33%
2018-08-30 0 1.290 1.280 1.330 - - 2,000 2,520 1.2600 0.871 0.864 0.898 - - 2,962 0.8507 0.00%
2018-08-29 0 1.290 1.270 1.350 - - 0 0 - 0.871 0.857 0.911 - - 0 - 0.00%
2018-08-28 0 1.290 1.290 1.360 1.260 1.270 34,000 43,040 1.2659 0.871 0.871 0.918 0.851 0.857 50,359 0.8547 2.38%
2018-08-27 0 1.260 1.250 1.370 1.260 1.290 52,000 66,300 1.2750 0.851 0.844 0.925 0.851 0.871 77,020 0.8608 -2.33%
2018-08-24 0 1.290 1.280 1.330 - - 0 0 - 0.871 0.864 0.898 - - 0 - 0.00%
2018-08-23 0 1.290 1.290 1.350 1.250 1.290 44,000 56,220 1.2777 0.871 0.871 0.911 0.844 0.871 65,171 0.8627 -0.77%
2018-08-22 0 1.300 1.280 1.370 1.280 1.300 22,000 28,200 1.2818 0.878 0.864 0.925 0.864 0.878 32,585 0.8654 0.00%
2018-08-21 0 1.300 1.300 1.370 1.250 1.300 54,000 69,520 1.2874 0.878 0.878 0.925 0.844 0.878 79,982 0.8692 1.56%
2018-08-20 0 1.280 1.270 1.300 1.270 1.280 68,000 86,960 1.2788 0.864 0.857 0.878 0.857 0.864 100,718 0.8634 0.00%
2018-08-17 0 1.280 1.280 1.310 1.280 1.310 20,000 25,720 1.2860 0.864 0.864 0.884 0.864 0.884 29,623 0.8682 0.00%
2018-08-16 0 1.280 1.260 1.320 1.240 1.330 90,000 115,740 1.2860 0.864 0.851 0.891 0.837 0.898 133,304 0.8682 -3.76%
2018-08-15 0 1.330 1.300 1.330 1.300 1.330 60,000 78,600 1.3100 0.898 0.878 0.898 0.878 0.898 88,869 0.8844 2.31%
2018-08-14 0 1.300 1.300 1.480 1.300 1.310 32,000 41,720 1.3038 0.878 0.878 0.999 0.878 0.884 47,397 0.8802 -2.26%
2018-08-13 0 1.330 1.330 1.410 1.330 1.360 32,000 42,740 1.3356 0.898 0.898 0.952 0.898 0.918 47,397 0.9017 -2.21%
2018-08-10 0 1.360 1.360 1.450 1.300 1.350 28,000 37,060 1.3236 0.918 0.918 0.979 0.878 0.911 41,472 0.8936 3.03%
2018-08-09 0 1.320 1.320 1.410 1.320 1.400 46,000 63,460 1.3796 0.891 0.891 0.952 0.891 0.945 68,133 0.9314 -5.71%
2018-08-08 0 1.400 1.390 1.470 1.280 1.600 112,000 172,520 1.5404 0.945 0.938 0.992 0.864 1.080 165,889 1.0400 7.69%
2018-08-07 0 1.300 1.260 1.350 - - 0 0 - 0.878 0.851 0.911 - - 0 - 0.00%
2018-08-06 0 1.300 1.280 1.340 - - 0 0 - 0.878 0.864 0.905 - - 0 - 0.00%
2018-08-03 0 1.300 1.250 1.340 1.250 1.300 128,000 163,840 1.2800 0.878 0.844 0.905 0.844 0.878 189,588 0.8642 0.00%
2018-08-02 0 1.300 1.300 1.430 1.280 1.300 74,000 96,160 1.2995 0.878 0.878 0.965 0.864 0.878 109,605 0.8773 0.00%
2018-08-01 0 1.300 1.300 1.350 1.300 1.310 4,000 5,220 1.3050 0.878 0.878 0.911 0.878 0.884 5,925 0.8811 -3.70%
2018-07-31 0 1.350 1.300 1.360 1.350 1.350 4,000 5,400 1.3500 0.911 0.878 0.918 0.911 0.911 5,925 0.9115 0.75%
2018-07-30 0 1.340 1.300 1.340 1.340 1.340 2,000 2,680 1.3400 0.905 0.878 0.905 0.905 0.905 2,962 0.9047 -0.74%
2018-07-27 0 1.350 1.300 1.380 1.300 1.350 28,000 36,820 1.3150 0.911 0.878 0.932 0.878 0.911 41,472 0.8878 3.85%
2018-07-26 0 1.300 1.300 1.370 1.250 1.270 50,000 63,160 1.2632 0.878 0.878 0.925 0.844 0.857 74,058 0.8528 -3.70%
2018-07-25 0 1.350 1.350 1.420 1.350 1.360 28,000 37,920 1.3543 0.911 0.911 0.959 0.911 0.918 41,472 0.9143 3.85%
2018-07-24 0 1.300 1.300 1.350 1.280 1.280 8,000 10,240 1.2800 0.878 0.878 0.911 0.864 0.864 11,849 0.8642 1.56%
2018-07-23 0 1.280 1.280 1.350 1.260 1.300 156,000 200,720 1.2867 0.864 0.864 0.911 0.851 0.878 231,060 0.8687 -3.03%
2018-07-20 0 1.320 1.320 1.420 1.300 1.300 10,000 13,000 1.3000 0.891 0.891 0.959 0.878 0.878 14,812 0.8777 -2.22%
2018-07-19 0 1.350 1.320 1.420 - - 0 0 - 0.911 0.891 0.959 - - 0 - 0.00%
2018-07-18 0 1.350 1.350 1.400 1.350 1.360 6,000 8,120 1.3533 0.911 0.911 0.945 0.911 0.918 8,887 0.9137 -0.74%
2018-07-17 0 1.360 1.330 1.360 1.300 1.380 70,000 95,000 1.3571 0.918 0.898 0.918 0.878 0.932 103,681 0.9163 -3.55%
2018-07-16 0 1.410 1.300 1.410 - - 4,000 5,640 1.4100 0.952 0.878 0.952 - - 5,925 0.9520 -0.70%
2018-07-13 0 1.420 1.370 1.440 1.200 1.420 94,000 126,940 1.3504 0.959 0.925 0.972 0.810 0.959 139,228 0.9117 1.43%
2018-07-12 0 1.400 1.360 1.440 1.380 1.440 30,000 41,840 1.3947 0.945 0.918 0.972 0.932 0.972 44,435 0.9416 1.45%
2018-07-11 0 1.380 1.370 1.380 1.350 1.390 88,000 120,720 1.3718 0.932 0.925 0.932 0.911 0.938 130,341 0.9262 -1.43%
2018-07-10 0 1.400 1.400 1.440 1.350 1.400 84,000 116,740 1.3898 0.945 0.945 0.972 0.911 0.945 124,417 0.9383 -2.10%
2018-07-09 0 1.430 1.430 1.470 1.400 1.490 88,000 128,060 1.4552 0.965 0.965 0.992 0.945 1.006 130,341 0.9825 2.14%
2018-07-06 0 1.400 1.400 1.480 1.390 1.430 136,000 191,980 1.4116 0.945 0.945 0.999 0.938 0.965 201,437 0.9531 -5.41%
2018-07-05 0 1.480 1.440 1.510 1.440 1.560 94,000 139,860 1.4879 0.999 0.972 1.019 0.972 1.053 139,228 1.0045 -2.63%
2018-07-04 0 1.520 1.510 1.550 1.480 1.650 674,000 1,051,040 1.5594 1.026 1.019 1.046 0.999 1.114 998,297 1.0528 9.35%
2018-07-03 0 1.390 1.390 1.400 1.390 1.390 48,000 66,720 1.3900 0.938 0.938 0.945 0.938 0.938 71,095 0.9385 -0.71%
2018-06-29 0 1.400 1.400 1.470 1.380 1.400 6,000 8,320 1.3867 0.945 0.945 0.992 0.932 0.945 8,887 0.9362 5.26%
2018-06-28 0 1.330 1.330 1.380 1.330 1.340 30,000 39,940 1.3313 0.898 0.898 0.932 0.898 0.905 44,435 0.8988 -3.62%
2018-06-27 0 1.380 1.370 1.380 1.380 1.400 36,000 50,020 1.3894 0.932 0.925 0.932 0.932 0.945 53,321 0.9381 0.73%
2018-06-26 0 1.370 1.370 1.530 1.360 1.400 160,000 219,140 1.3696 0.925 0.925 1.033 0.918 0.945 236,984 0.9247 -3.52%
2018-06-25 0 1.420 1.390 1.420 1.400 1.430 122,000 173,080 1.4187 0.959 0.938 0.959 0.945 0.965 180,701 0.9578 -0.70%
2018-06-22 0 1.430 1.430 1.470 1.430 1.470 26,000 37,520 1.4431 0.965 0.965 0.992 0.965 0.992 38,510 0.9743 -4.67%
2018-06-21 0 1.500 1.470 1.500 1.500 1.600 56,000 87,700 1.5661 1.013 0.992 1.013 1.013 1.080 82,945 1.0573 2.74%
2018-06-20 0 1.460 1.460 1.610 - - 0 0 - 0.986 0.986 1.087 - - 0 - 0.00%
2018-06-19 0 1.460 1.460 1.530 1.450 1.460 72,000 104,820 1.4558 0.986 0.986 1.033 0.979 0.986 106,643 0.9829 -3.95%
2018-06-15 0 1.520 1.470 1.540 - - 0 0 - 1.026 0.992 1.040 - - 0 - 0.00%
2018-06-14 0 1.520 1.490 1.540 - - 0 0 - 1.026 1.006 1.040 - - 0 - 0.00%
2018-06-13 0 1.520 1.470 1.540 - - 0 0 - 1.026 0.992 1.040 - - 0 - 0.00%
2018-06-12 0 1.520 1.520 1.540 1.520 1.520 16,000 24,320 1.5200 1.026 1.026 1.040 1.026 1.026 23,698 1.0262 0.00%
2018-06-11 0 1.520 1.520 1.560 - - 0 0 - 1.026 1.026 1.053 - - 0 - 0.00%
2018-06-08 0 1.520 1.520 1.560 1.500 1.560 78,000 119,320 1.5297 1.026 1.026 1.053 1.013 1.053 115,530 1.0328 -2.56%
2018-06-07 0 1.560 1.560 1.670 1.550 1.560 50,000 77,740 1.5548 1.053 1.053 1.128 1.046 1.053 74,058 1.0497 0.65%
2018-06-06 0 1.550 1.540 1.570 - - 0 0 - 1.046 1.040 1.060 - - 0 - 0.00%
2018-06-05 0 1.550 1.520 1.570 1.540 1.560 84,000 129,720 1.5443 1.046 1.026 1.060 1.040 1.053 124,417 1.0426 0.65%
2018-06-04 0 1.540 1.520 1.540 1.540 1.540 42,000 64,920 1.5457 1.040 1.026 1.040 1.040 1.040 62,208 1.0436 -0.65%
2018-06-01 0 1.550 1.540 1.560 1.540 1.560 136,000 210,900 1.5507 1.046 1.040 1.053 1.040 1.053 201,437 1.0470 0.00%
2018-05-31 0 1.550 1.550 1.600 1.550 1.580 60,000 93,480 1.5580 1.046 1.046 1.080 1.046 1.067 88,869 1.0519 -2.52%
2018-05-30 0 1.590 1.520 1.600 1.530 1.590 54,000 83,760 1.5511 1.073 1.026 1.080 1.033 1.073 79,982 1.0472 -1.24%
2018-05-29 0 1.610 1.600 1.660 1.600 1.660 136,000 222,380 1.6351 1.087 1.080 1.121 1.080 1.121 201,437 1.1040 -2.42%
2018-05-28 0 1.650 1.550 1.650 1.650 1.650 10,000 16,500 1.6500 1.114 1.046 1.114 1.114 1.114 14,812 1.1140 6.45%
2018-05-25 0 1.550 1.550 1.600 1.480 1.550 90,000 137,920 1.5324 1.046 1.046 1.080 0.999 1.046 133,304 1.0346 -1.27%
2018-05-24 0 1.570 1.570 1.620 1.550 1.580 34,000 53,400 1.5706 1.060 1.060 1.094 1.046 1.067 50,359 1.0604 -3.68%
2018-05-23 0 1.630 1.630 1.700 1.620 1.630 70,000 113,700 1.6243 1.100 1.100 1.148 1.094 1.100 103,681 1.0966 0.00%
2018-05-21 0 1.630 1.520 1.650 - - 0 0 - 1.100 1.026 1.114 - - 0 - 0.00%
2018-05-18 0 1.630 1.530 1.630 - - 0 0 - 1.100 1.033 1.100 - - 0 - 0.00%
2018-05-17 0 1.630 1.520 1.630 1.570 1.660 168,000 267,200 1.5905 1.100 1.026 1.100 1.060 1.121 248,834 1.0738 3.16%
2018-05-16 0 1.580 1.580 1.670 1.580 1.590 26,000 41,220 1.5854 1.067 1.067 1.128 1.067 1.073 38,510 1.0704 -1.25%
2018-05-15 0 1.600 1.600 1.680 1.560 1.620 96,000 152,880 1.5925 1.080 1.080 1.134 1.053 1.094 142,191 1.0752 -3.03%
2018-05-14 0 1.650 1.650 1.710 - - 0 0 - 1.114 1.114 1.155 - - 0 - 0.00%
2018-05-11 0 1.650 1.650 1.720 1.650 1.660 140,000 231,440 1.6531 1.114 1.114 1.161 1.114 1.121 207,361 1.1161 -1.20%
2018-05-10 0 1.670 1.660 1.710 1.660 1.670 46,000 76,520 1.6635 1.128 1.121 1.155 1.121 1.128 68,133 1.1231 -1.76%
2018-05-09 0 1.700 1.640 1.700 1.630 1.740 50,000 84,020 1.6804 1.148 1.107 1.148 1.100 1.175 74,058 1.1345 1.19%
2018-05-08 0 1.680 1.670 1.680 1.620 1.830 216,000 367,720 1.7024 1.134 1.128 1.134 1.094 1.236 319,929 1.1494 4.35%
2018-05-07 0 1.610 1.610 1.670 1.610 1.680 60,000 98,240 1.6373 1.087 1.087 1.128 1.087 1.134 88,869 1.1054 3.21%
2018-05-04 0 1.560 1.560 1.670 1.550 1.680 88,000 145,900 1.6580 1.053 1.053 1.128 1.046 1.134 130,341 1.1194 -6.02%
2018-05-03 0 1.660 1.600 1.660 1.570 1.660 284,000 468,380 1.6492 1.121 1.080 1.121 1.060 1.121 420,647 1.1135 5.06%
2018-05-02 0 1.580 1.580 1.650 1.580 1.660 160,000 262,380 1.6399 1.067 1.067 1.114 1.067 1.121 236,984 1.1072 -3.07%
2018-04-30 0 1.630 1.600 1.680 1.600 1.630 62,000 100,940 1.6281 1.100 1.080 1.134 1.080 1.100 91,831 1.0992 2.52%
2018-04-27 0 1.590 1.590 1.630 1.580 1.660 24,000 38,340 1.5975 1.073 1.073 1.100 1.067 1.121 35,548 1.0786 0.63%
2018-04-26 0 1.580 1.580 1.640 1.550 1.580 74,000 116,400 1.5730 1.067 1.067 1.107 1.046 1.067 109,605 1.0620 -1.25%
2018-04-25 0 1.600 1.600 1.680 1.590 1.600 10,000 15,980 1.5980 1.080 1.080 1.134 1.073 1.080 14,812 1.0789 -1.23%
2018-04-24 0 1.620 1.620 1.650 1.620 1.650 40,000 65,400 1.6350 1.094 1.094 1.114 1.094 1.114 59,246 1.1039 3.18%
2018-04-23 0 1.570 1.570 1.650 1.550 1.650 8,000 12,800 1.6000 1.060 1.060 1.114 1.046 1.114 11,849 1.0802 -1.87%
2018-04-20 0 1.600 1.600 1.700 1.580 1.580 4,000 6,320 1.5800 1.080 1.080 1.148 1.067 1.067 5,925 1.0667 -2.44%
2018-04-19 0 1.640 1.640 1.740 1.620 1.650 186,000 304,860 1.6390 1.107 1.107 1.175 1.094 1.114 275,494 1.1066 0.61%
2018-04-18 0 1.630 1.630 1.640 1.610 1.670 72,000 118,420 1.6447 1.100 1.100 1.107 1.087 1.128 106,643 1.1104 -2.40%
2018-04-17 0 1.670 1.660 1.700 1.650 1.670 90,000 149,900 1.6656 1.128 1.121 1.148 1.114 1.128 133,304 1.1245 -2.91%
2018-04-16 0 1.720 1.650 1.720 1.700 1.870 118,000 207,520 1.7586 1.161 1.114 1.161 1.148 1.263 174,776 1.1873 4.24%
2018-04-13 0 1.650 1.650 1.790 1.650 1.650 14,000 23,100 1.6500 1.114 1.114 1.209 1.114 1.114 20,736 1.1140 -1.20%
2018-04-12 0 1.670 1.670 1.680 1.670 1.680 22,000 36,880 1.6764 1.128 1.128 1.134 1.128 1.134 32,585 1.1318 1.21%
2018-04-11 0 1.650 1.650 1.700 1.650 1.700 26,000 43,140 1.6592 1.114 1.114 1.148 1.114 1.148 38,510 1.1202 -2.94%
2018-04-10 0 1.700 1.680 1.700 1.680 1.700 56,000 94,800 1.6929 1.148 1.134 1.148 1.134 1.148 82,945 1.1429 1.80%
2018-04-09 0 1.670 1.670 1.780 1.660 1.700 36,000 60,800 1.6889 1.128 1.128 1.202 1.121 1.148 53,321 1.1403 -2.34%
2018-04-06 0 1.710 1.650 1.710 1.670 1.710 14,000 23,780 1.6986 1.155 1.114 1.155 1.128 1.155 20,736 1.1468 2.40%
2018-04-04 0 1.670 1.650 1.670 1.670 1.720 104,000 174,880 1.6815 1.128 1.114 1.128 1.128 1.161 154,040 1.1353 0.60%
2018-04-03 0 1.660 1.660 1.700 1.630 1.660 38,000 62,400 1.6421 1.121 1.121 1.148 1.100 1.121 56,284 1.1087 -4.05%
2018-03-29 0 1.730 1.660 1.780 1.720 1.730 10,000 17,280 1.7280 1.168 1.121 1.202 1.161 1.168 14,812 1.1667 2.37%
2018-03-28 0 1.690 1.690 1.770 1.640 1.850 28,000 47,440 1.6943 1.141 1.141 1.195 1.107 1.249 41,472 1.1439 -5.06%
2018-03-27 0 1.780 1.780 1.850 1.770 1.800 32,000 57,000 1.7813 1.202 1.202 1.249 1.195 1.215 47,397 1.2026 0.56%
2018-03-26 0 1.770 1.770 1.850 1.750 1.770 34,000 59,780 1.7582 1.195 1.195 1.249 1.182 1.195 50,359 1.1871 1.14%
2018-03-23 0 1.750 1.700 1.750 1.620 1.760 30,000 51,500 1.7167 1.182 1.148 1.182 1.094 1.188 44,435 1.1590 -2.78%
2018-03-22 0 1.800 1.780 1.830 1.800 1.840 166,000 302,140 1.8201 1.215 1.202 1.236 1.215 1.242 245,871 1.2289 0.00%
2018-03-21 0 1.800 1.770 1.840 1.750 1.840 74,000 133,340 1.8019 1.215 1.195 1.242 1.182 1.242 109,605 1.2165 -2.70%
2018-03-20 0 1.850 1.810 1.850 1.800 1.880 60,000 109,120 1.8187 1.249 1.222 1.249 1.215 1.269 88,869 1.2279 5.71%
2018-03-19 0 1.750 1.710 1.840 - - 0 0 - 1.182 1.155 1.242 - - 0 - 0.00%
2018-03-16 0 1.750 1.730 1.800 1.750 1.770 92,000 161,480 1.7552 1.182 1.168 1.215 1.182 1.195 136,266 1.1850 -1.13%
2018-03-15 0 1.770 1.770 1.800 1.750 1.800 96,000 169,200 1.7625 1.195 1.195 1.215 1.182 1.215 142,191 1.1900 0.00%
2018-03-14 0 1.770 1.770 1.860 1.760 1.840 32,000 58,380 1.8244 1.195 1.195 1.256 1.188 1.242 47,397 1.2317 -1.12%
2018-03-13 0 1.790 1.790 1.830 1.730 1.840 14,000 24,740 1.7671 1.209 1.209 1.236 1.168 1.242 20,736 1.1931 -3.76%
2018-03-12 0 1.860 1.770 1.860 1.860 1.860 22,000 40,920 1.8600 1.256 1.195 1.256 1.256 1.256 32,585 1.2558 2.76%
2018-03-09 0 1.810 1.810 1.850 1.790 1.820 66,000 119,480 1.8103 1.222 1.222 1.249 1.209 1.229 97,756 1.2222 0.00%
2018-03-08 0 1.810 1.810 1.860 1.750 1.820 96,000 173,000 1.8021 1.222 1.222 1.256 1.182 1.229 142,191 1.2167 0.56%
2018-03-07 0 1.800 1.760 1.800 - - 6,000 10,560 1.7600 1.215 1.188 1.215 - - 8,887 1.1883 0.00%
2018-03-06 0 1.800 1.800 1.850 1.760 1.790 10,000 17,840 1.7840 1.215 1.215 1.249 1.188 1.209 14,812 1.2045 -0.55%
2018-03-05 0 1.810 1.800 1.890 1.800 1.810 44,000 79,400 1.8045 1.222 1.215 1.276 1.215 1.222 65,171 1.2183 -0.55%
2018-03-02 0 1.820 1.820 1.860 1.800 1.810 64,000 115,700 1.8078 1.229 1.229 1.256 1.215 1.222 94,794 1.2205 -1.62%
2018-03-01 0 1.850 1.850 1.900 1.790 1.860 80,000 146,820 1.8353 1.249 1.249 1.283 1.209 1.256 118,492 1.2391 -1.60%
2018-02-28 0 1.880 1.880 1.960 1.870 1.890 88,000 165,480 1.8805 1.269 1.269 1.323 1.263 1.276 130,341 1.2696 -1.57%
2018-02-27 0 1.910 1.900 1.950 1.890 1.990 100,000 192,940 1.9294 1.290 1.283 1.317 1.276 1.344 148,115 1.3026 -1.55%
2018-02-26 0 1.940 1.940 1.960 1.940 2.070 244,000 480,320 1.9685 1.310 1.310 1.323 1.310 1.398 361,401 1.3290 -3.00%
2018-02-23 0 2.000 1.970 2.000 1.910 2.050 812,000 1,612,140 1.9854 1.350 1.330 1.350 1.290 1.384 1,202,696 1.3404 4.71%
2018-02-22 0 1.910 1.910 1.930 1.800 2.030 1,108,000 2,145,020 1.9359 1.290 1.290 1.303 1.215 1.371 1,641,117 1.3070 -1.04%
2018-02-21 0 1.930 1.920 1.940 1.630 1.930 990,000 1,854,840 1.8736 1.303 1.296 1.310 1.100 1.303 1,466,341 1.2649 10.29%
2018-02-20 0 1.750 1.730 1.760 1.750 1.760 58,000 101,800 1.7552 1.182 1.168 1.188 1.182 1.188 85,907 1.1850 -2.78%
2018-02-15 0 1.800 1.800 1.850 1.800 1.900 108,000 195,040 1.8059 1.215 1.215 1.249 1.215 1.283 159,964 1.2193 1.69%
2018-02-14 0 1.770 1.760 1.780 1.750 1.830 314,000 563,220 1.7937 1.195 1.188 1.202 1.182 1.236 465,082 1.2110 -4.84%
2018-02-13 0 1.860 1.860 1.880 1.730 1.930 1,922,000 3,531,300 1.8373 1.256 1.256 1.269 1.168 1.303 2,846,775 1.2405 6.29%
2018-02-12 0 1.750 1.750 1.760 1.570 1.780 846,000 1,434,100 1.6952 1.182 1.182 1.188 1.060 1.202 1,253,055 1.1445 8.02%
2018-02-09 0 1.620 1.600 1.640 1.500 1.630 490,000 767,940 1.5672 1.094 1.080 1.107 1.013 1.100 725,765 1.0581 0.00%
2018-02-08 0 1.620 1.580 1.650 1.550 1.780 300,000 491,360 1.6379 1.094 1.067 1.114 1.046 1.202 444,346 1.1058 15.71%
2018-02-07 0 1.400 1.400 1.470 1.400 1.480 150,000 214,940 1.4329 0.945 0.945 0.992 0.945 0.999 222,173 0.9674 -4.76%
2018-02-06 0 1.470 1.460 1.500 1.450 1.470 146,000 213,660 1.4634 0.992 0.986 1.013 0.979 0.992 216,248 0.9880 -2.00%
2018-02-05 0 1.500 1.500 1.590 1.500 1.520 12,000 18,080 1.5067 1.013 1.013 1.073 1.013 1.026 17,774 1.0172 -5.06%
2018-02-02 0 1.580 1.610 1.630 1.550 1.610 84,000 131,960 1.5710 1.067 1.087 1.100 1.046 1.087 124,417 1.0606 2.60%
2018-02-01 0 1.540 1.540 1.600 1.500 1.540 14,000 21,480 1.5343 1.040 1.040 1.080 1.013 1.040 20,736 1.0359 -3.75%
2018-01-31 0 1.600 1.570 1.620 1.560 1.600 74,000 117,600 1.5892 1.080 1.060 1.094 1.053 1.080 109,605 1.0729 3.23%
2018-01-30 0 1.550 1.550 1.580 1.500 1.600 260,000 409,720 1.5758 1.046 1.046 1.067 1.013 1.080 385,100 1.0639 -2.52%
2018-01-29 0 1.590 1.590 1.640 1.590 1.680 94,000 154,680 1.6455 1.073 1.073 1.107 1.073 1.134 139,228 1.1110 -0.62%
2018-01-26 0 1.600 1.600 1.650 1.590 1.620 46,000 73,720 1.6026 1.080 1.080 1.114 1.073 1.094 68,133 1.0820 -0.62%
2018-01-25 0 1.610 1.590 1.650 1.580 1.650 102,000 162,920 1.5973 1.087 1.073 1.114 1.067 1.114 151,078 1.0784 -2.42%
2018-01-24 0 1.650 1.610 1.650 1.600 1.690 38,000 61,660 1.6226 1.114 1.087 1.114 1.080 1.141 56,284 1.0955 0.00%
2018-01-23 0 1.650 1.580 1.650 1.580 1.690 378,000 609,860 1.6134 1.114 1.067 1.114 1.067 1.141 559,876 1.0893 3.77%
2018-01-22 0 1.590 1.590 1.620 1.580 1.630 110,000 177,660 1.6151 1.073 1.073 1.094 1.067 1.100 162,927 1.0904 -3.64%
2018-01-19 0 1.650 1.650 1.660 1.600 1.650 46,000 75,660 1.6448 1.114 1.114 1.121 1.080 1.114 68,133 1.1105 1.23%
2018-01-18 0 1.630 1.630 1.660 1.600 1.660 142,000 231,320 1.6290 1.100 1.100 1.121 1.080 1.121 210,324 1.0998 -1.81%
2018-01-17 0 1.660 1.650 1.670 1.620 1.680 166,000 275,680 1.6607 1.121 1.114 1.128 1.094 1.134 245,871 1.1212 -1.78%
2018-01-16 0 1.690 1.650 1.700 1.630 1.710 74,000 123,080 1.6632 1.141 1.114 1.148 1.100 1.155 109,605 1.1229 3.05%
2018-01-15 0 1.640 1.640 1.670 1.630 1.640 34,000 55,660 1.6371 1.107 1.107 1.128 1.100 1.107 50,359 1.1053 -0.61%
2018-01-12 0 1.650 1.650 1.720 1.600 1.650 52,000 84,540 1.6258 1.114 1.114 1.161 1.080 1.114 77,020 1.0976 1.85%
2018-01-11 0 1.620 1.620 1.710 1.620 1.660 56,000 92,500 1.6518 1.094 1.094 1.155 1.094 1.121 82,945 1.1152 -2.99%
2018-01-10 0 1.670 1.650 1.700 1.670 1.680 38,000 63,760 1.6779 1.128 1.114 1.148 1.128 1.134 56,284 1.1328 1.21%
2018-01-09 0 1.650 1.630 1.700 1.630 1.700 32,000 53,260 1.6644 1.114 1.100 1.148 1.100 1.148 47,397 1.1237 1.85%
2018-01-08 0 1.620 1.620 1.700 1.610 1.650 46,000 74,740 1.6248 1.094 1.094 1.148 1.087 1.114 68,133 1.0970 -1.82%
2018-01-05 0 1.650 1.650 1.700 1.650 1.720 156,000 262,520 1.6828 1.114 1.114 1.148 1.114 1.161 231,060 1.1362 1.85%
2018-01-04 0 1.620 1.620 1.700 1.600 1.620 64,000 103,120 1.6113 1.094 1.094 1.148 1.080 1.094 94,794 1.0878 0.62%
2018-01-03 0 1.610 1.610 1.630 1.600 1.650 466,000 752,220 1.6142 1.087 1.087 1.100 1.080 1.114 690,217 1.0898 -2.42%
2018-01-02 0 1.650 1.650 1.710 1.600 1.650 24,000 38,940 1.6225 1.114 1.114 1.155 1.080 1.114 35,548 1.0954 -2.94%
2017-12-29 0 1.700 1.650 1.700 1.640 1.720 20,000 33,800 1.6900 1.148 1.114 1.148 1.107 1.161 29,623 1.1410 0.00%
2017-12-28 0 1.700 1.700 1.740 1.700 1.740 116,000 198,360 1.7100 1.148 1.148 1.175 1.148 1.175 171,814 1.1545 -0.58%
2017-12-27 0 1.710 1.650 1.710 1.620 1.720 116,000 197,340 1.7012 1.155 1.114 1.155 1.094 1.161 171,814 1.1486 -0.58%
2017-12-22 0 1.720 1.720 1.730 1.700 1.760 204,000 351,600 1.7235 1.161 1.161 1.168 1.148 1.188 302,155 1.1636 -1.15%
2017-12-21 0 1.740 1.710 1.750 1.690 1.740 46,000 78,420 1.7048 1.175 1.155 1.182 1.141 1.175 68,133 1.1510 1.75%
2017-12-20 0 1.710 1.710 1.730 1.640 1.750 314,000 537,380 1.7114 1.155 1.155 1.168 1.107 1.182 465,082 1.1555 0.59%
2017-12-19 0 1.700 1.660 1.720 1.620 1.700 194,000 319,380 1.6463 1.148 1.121 1.161 1.094 1.148 287,344 1.1115 6.25%
2017-12-18 0 1.600 1.600 1.630 1.480 1.700 332,000 540,880 1.6292 1.080 1.080 1.100 0.999 1.148 491,743 1.0999 -0.62%
2017-12-15 0 1.610 1.570 1.610 1.560 1.630 36,000 57,740 1.6039 1.087 1.060 1.087 1.053 1.100 53,321 1.0829 3.21%
2017-12-14 0 1.560 1.560 1.620 1.560 1.620 42,000 67,160 1.5990 1.053 1.053 1.094 1.053 1.094 62,208 1.0796 -1.27%
2017-12-13 0 1.580 1.570 1.640 1.570 1.580 56,000 88,380 1.5782 1.067 1.060 1.107 1.060 1.067 82,945 1.0655 0.00%
2017-12-12 0 1.580 1.580 1.620 1.560 1.560 16,000 24,960 1.5600 1.067 1.067 1.094 1.053 1.053 23,698 1.0532 1.94%
2017-12-11 0 1.550 1.550 1.590 1.550 1.590 82,000 129,100 1.5744 1.046 1.046 1.073 1.046 1.073 121,455 1.0629 -4.32%
2017-12-08 0 1.620 1.550 1.620 1.580 1.620 84,000 134,040 1.5957 1.094 1.046 1.094 1.067 1.094 124,417 1.0773 1.25%
2017-12-07 0 1.600 1.580 1.670 1.580 1.600 140,000 221,600 1.5829 1.080 1.067 1.128 1.067 1.080 207,361 1.0687 -1.23%
2017-12-06 0 1.620 1.610 1.640 1.610 1.640 172,000 277,760 1.6149 1.094 1.087 1.107 1.087 1.107 254,758 1.0903 -2.41%
2017-12-05 0 1.660 1.660 1.730 1.620 1.700 60,000 99,200 1.6533 1.121 1.121 1.168 1.094 1.148 88,869 1.1162 0.61%
2017-12-04 0 1.650 1.650 1.680 1.640 1.680 24,000 39,560 1.6483 1.114 1.114 1.134 1.107 1.134 35,548 1.1129 -1.79%
2017-12-01 0 1.680 1.680 1.710 1.670 1.710 116,000 195,080 1.6817 1.134 1.134 1.155 1.128 1.155 171,814 1.1354 -2.89%
2017-11-30 0 1.730 1.710 1.730 1.700 1.730 88,000 150,240 1.7073 1.168 1.155 1.168 1.148 1.168 130,341 1.1527 0.00%
2017-11-29 0 1.730 1.730 1.760 1.700 1.720 44,000 75,180 1.7086 1.168 1.168 1.188 1.148 1.161 65,171 1.1536 -1.14%
2017-11-28 0 1.750 1.720 1.740 1.710 1.750 32,000 55,060 1.7206 1.182 1.161 1.175 1.155 1.182 47,397 1.1617 0.57%
2017-11-27 0 1.740 1.740 1.770 1.720 1.740 166,000 286,920 1.7284 1.175 1.175 1.195 1.161 1.175 245,871 1.1670 0.00%
2017-11-24 0 1.740 1.740 1.780 1.730 1.790 28,000 49,400 1.7643 1.175 1.175 1.202 1.168 1.209 41,472 1.1912 -0.57%
2017-11-23 0 1.750 1.740 1.750 1.750 1.760 294,000 515,620 1.7538 1.182 1.175 1.182 1.182 1.188 435,459 1.1841 -2.23%
2017-11-22 0 1.790 1.770 1.790 1.750 1.790 242,000 424,600 1.7545 1.209 1.195 1.209 1.182 1.209 358,439 1.1846 0.00%
2017-11-21 0 1.790 1.780 1.790 1.760 1.820 472,000 842,940 1.7859 1.209 1.202 1.209 1.188 1.229 699,104 1.2057 -2.72%
2017-11-20 0 1.840 1.830 1.840 1.800 1.850 40,000 73,100 1.8275 1.242 1.236 1.242 1.215 1.249 59,246 1.2338 -0.54%
2017-11-17 0 1.850 1.850 1.880 1.800 1.850 324,000 592,740 1.8294 1.249 1.249 1.269 1.215 1.249 479,893 1.2351 0.54%
2017-11-16 0 1.840 1.830 1.840 1.840 1.970 190,000 354,120 1.8638 1.242 1.236 1.242 1.242 1.330 281,419 1.2583 -0.54%
2017-11-15 0 1.850 1.830 1.860 1.810 1.860 216,000 397,740 1.8414 1.249 1.236 1.256 1.222 1.256 319,929 1.2432 2.21%
2017-11-14 0 1.810 1.800 1.830 1.800 1.840 538,000 977,300 1.8165 1.222 1.215 1.236 1.215 1.242 796,860 1.2264 -2.69%
2017-11-13 0 1.860 1.810 1.860 1.800 1.890 852,000 1,567,820 1.8402 1.256 1.222 1.256 1.215 1.276 1,261,942 1.2424 -1.59%
2017-11-10 0 1.890 1.890 1.920 1.830 1.970 514,000 974,220 1.8954 1.276 1.276 1.296 1.236 1.330 761,312 1.2797 -4.06%
2017-11-09 0 1.970 1.960 2.010 1.880 2.130 1,814,000 3,605,620 1.9877 1.330 1.323 1.357 1.269 1.438 2,686,811 1.3420 -7.08%
2017-11-08 0 2.120 2.080 2.130 1.790 2.240 4,246,000 8,789,780 2.0701 1.431 1.404 1.438 1.209 1.512 6,288,973 1.3976 21.14%
2017-11-07 0 1.750 1.750 1.760 1.670 1.760 588,000 1,023,220 1.7402 1.182 1.182 1.188 1.128 1.188 870,918 1.1749 1.74%
2017-11-06 0 1.720 1.720 1.750 1.660 1.780 406,000 696,600 1.7158 1.161 1.161 1.182 1.121 1.202 601,348 1.1584 -2.82%
2017-11-03 0 1.770 1.770 1.790 1.750 1.830 876,000 1,559,960 1.7808 1.195 1.195 1.209 1.182 1.236 1,297,490 1.2023 -3.28%
2017-11-02 0 1.830 1.830 1.850 1.810 1.990 878,000 1,630,000 1.8565 1.236 1.236 1.249 1.222 1.344 1,300,452 1.2534 -8.04%
2017-11-01 0 1.990 1.990 2.000 1.930 2.160 724,000 1,461,640 2.0188 1.344 1.344 1.350 1.303 1.458 1,072,354 1.3630 -5.69%
2017-10-31 0 2.110 2.110 2.140 2.090 2.200 618,000 1,315,460 2.1286 1.425 1.425 1.445 1.411 1.485 915,352 1.4371 -1.40%
2017-10-30 0 2.140 2.120 2.160 2.100 2.270 818,000 1,778,380 2.1741 1.445 1.431 1.458 1.418 1.533 1,211,583 1.4678 1.42%
2017-10-27 0 2.110 2.080 2.130 2.030 2.180 1,008,000 2,124,620 2.1078 1.425 1.404 1.438 1.371 1.472 1,493,002 1.4231 -3.21%
2017-10-26 0 2.180 2.150 2.180 2.110 2.320 1,118,000 2,453,660 2.1947 1.472 1.452 1.472 1.425 1.566 1,655,928 1.4817 -2.24%
2017-10-25 0 2.230 2.230 2.240 2.150 2.500 4,570,000 10,631,420 2.3264 1.506 1.506 1.512 1.452 1.688 6,768,867 1.5706 5.69%
2017-10-24 0 2.110 2.100 2.110 2.100 2.420 3,500,000 7,669,480 2.1913 1.425 1.418 1.425 1.418 1.634 5,184,034 1.4794 -11.34%
2017-10-23 0 2.380 2.380 2.390 2.100 2.680 20,258,000 50,214,780 2.4788 1.607 1.607 1.614 1.418 1.809 30,005,187 1.6735 13.33%
2017-10-20 0 2.100 2.100 2.140 1.310 2.400 23,660,000 49,353,000 2.0859 1.418 1.418 1.445 0.884 1.620 35,044,068 1.4083 55.56%
2017-10-19 0 1.350 1.320 1.370 1.310 1.380 148,000 199,600 1.3486 0.911 0.891 0.925 0.884 0.932 219,211 0.9105 2.27%
2017-10-18 0 1.320 1.320 1.370 1.310 1.370 40,000 53,940 1.3485 0.891 0.891 0.925 0.884 0.925 59,246 0.9104 -0.75%
2017-10-17 0 1.330 1.280 1.330 - - 0 0 - 0.898 0.864 0.898 - - 0 - 0.00%
2017-10-16 0 1.330 1.330 1.380 1.320 1.330 26,000 34,460 1.3254 0.898 0.898 0.932 0.891 0.898 38,510 0.8948 0.00%
2017-10-13 0 1.330 1.290 1.370 1.320 1.380 58,000 79,000 1.3621 0.898 0.871 0.925 0.891 0.932 85,907 0.9196 -1.48%
2017-10-12 0 1.350 1.350 1.380 1.330 1.350 72,000 96,700 1.3431 0.911 0.911 0.932 0.898 0.911 106,643 0.9068 0.75%
2017-10-11 0 1.340 1.340 1.380 1.320 1.320 2,000 2,640 1.3200 0.905 0.905 0.932 0.891 0.891 2,962 0.8912 0.00%
2017-10-10 0 1.340 1.340 1.370 1.320 1.370 140,000 185,360 1.3240 0.905 0.905 0.925 0.891 0.925 207,361 0.8939 -2.90%
2017-10-09 0 1.380 1.320 1.410 1.310 1.380 36,000 47,600 1.3222 0.932 0.891 0.952 0.884 0.932 53,321 0.8927 0.00%
2017-10-06 0 1.380 1.330 1.380 1.370 1.380 14,000 19,280 1.3771 0.932 0.898 0.932 0.925 0.932 20,736 0.9298 3.76%
2017-10-04 0 1.330 1.320 1.360 - - 0 0 - 0.898 0.891 0.918 - - 0 - 0.00%
2017-10-03 0 1.330 1.330 1.370 1.320 1.360 58,000 77,600 1.3379 0.898 0.898 0.925 0.891 0.918 85,907 0.9033 -1.48%
2017-09-29 0 1.350 1.300 1.410 1.350 1.360 22,000 29,820 1.3555 0.911 0.878 0.952 0.911 0.918 32,585 0.9151 -0.74%
2017-09-28 0 1.360 1.350 1.380 1.340 1.360 18,000 24,220 1.3456 0.918 0.911 0.932 0.905 0.918 26,661 0.9085 0.00%
2017-09-27 0 1.360 1.360 1.400 1.350 1.350 6,000 8,100 1.3500 0.918 0.918 0.945 0.911 0.911 8,887 0.9115 -2.16%
2017-09-26 0 1.390 1.350 1.400 - - 0 0 - 0.938 0.911 0.945 - - 0 - 0.00%
2017-09-25 0 1.390 1.350 1.390 1.320 1.400 148,000 206,380 1.3945 0.938 0.911 0.938 0.891 0.945 219,211 0.9415 -2.80%
2017-09-22 0 1.430 1.360 1.430 1.380 1.440 28,000 39,840 1.4229 0.965 0.918 0.965 0.932 0.972 41,472 0.9606 -0.69%
2017-09-21 0 1.440 1.380 1.470 1.320 1.440 42,000 58,520 1.3933 0.972 0.932 0.992 0.891 0.972 62,208 0.9407 2.86%
2017-09-20 0 1.400 1.400 1.470 1.390 1.440 118,000 166,380 1.4100 0.945 0.945 0.992 0.938 0.972 174,776 0.9520 -2.78%
2017-09-19 0 1.440 1.380 1.440 - - 0 0 - 0.972 0.932 0.972 - - 0 - 0.00%
2017-09-18 0 1.440 1.390 1.440 1.410 1.520 58,000 84,320 1.4538 0.972 0.938 0.972 0.952 1.026 85,907 0.9815 -0.69%
2017-09-15 0 1.450 1.360 1.450 1.460 1.460 14,000 20,440 1.4600 0.979 0.918 0.979 0.986 0.986 20,736 0.9857 4.32%
2017-09-14 0 1.390 1.370 1.390 1.360 1.420 226,000 314,680 1.3924 0.938 0.925 0.938 0.918 0.959 334,740 0.9401 6.92%
2017-09-13 0 1.300 1.300 1.370 1.290 1.420 178,000 235,520 1.3231 0.878 0.878 0.925 0.871 0.959 263,645 0.8933 0.00%
2017-09-12 0 1.300 1.300 1.340 1.300 1.350 98,000 128,320 1.3094 0.878 0.878 0.905 0.878 0.911 145,153 0.8840 -2.99%
2017-09-11 0 1.340 1.340 1.430 1.300 1.360 60,000 80,120 1.3353 0.905 0.905 0.965 0.878 0.918 88,869 0.9016 -1.47%
2017-09-08 0 1.360 1.340 1.400 1.330 1.400 86,000 117,380 1.3649 0.918 0.905 0.945 0.898 0.945 127,379 0.9215 -3.55%
2017-09-07 0 1.410 1.410 1.500 1.390 1.410 72,000 100,800 1.4000 0.952 0.952 1.013 0.938 0.952 106,643 0.9452 -1.40%
2017-09-06 0 1.430 1.430 1.490 1.430 1.450 50,000 71,560 1.4312 0.965 0.965 1.006 0.965 0.979 74,058 0.9663 -4.03%
2017-09-05 0 1.490 1.480 1.500 1.470 1.490 32,000 47,360 1.4800 1.006 0.999 1.013 0.992 1.006 47,397 0.9992 0.68%
2017-09-04 0 1.480 1.470 1.500 1.480 1.560 266,000 398,800 1.4992 0.999 0.992 1.013 0.999 1.053 393,987 1.0122 3.50%
2017-09-01 0 1.430 1.430 1.460 1.360 1.470 358,000 508,420 1.4202 0.965 0.965 0.986 0.918 0.992 530,253 0.9588 5.15%
2017-08-31 0 1.360 1.360 1.390 1.360 1.370 30,000 40,980 1.3660 0.918 0.918 0.938 0.918 0.925 44,435 0.9223 0.00%
2017-08-30 0 1.360 1.360 1.380 1.360 1.360 96,000 130,560 1.3600 0.918 0.918 0.932 0.918 0.918 142,191 0.9182 0.74%
2017-08-29 0 1.350 1.340 1.380 1.300 1.360 286,000 383,840 1.3421 0.911 0.905 0.932 0.878 0.918 423,610 0.9061 1.50%
2017-08-28 0 1.330 1.320 1.370 1.300 1.330 20,000 26,240 1.3120 0.898 0.891 0.925 0.878 0.898 29,623 0.8858 2.31%
2017-08-25 0 1.300 1.280 1.300 1.260 1.300 98,000 126,440 1.2902 0.878 0.864 0.878 0.851 0.878 145,153 0.8711 4.00%
2017-08-24 0 1.250 1.250 1.320 1.250 1.320 26,000 32,840 1.2631 0.844 0.844 0.891 0.844 0.891 38,510 0.8528 -3.85%
2017-08-22 0 1.300 1.280 1.300 1.280 1.300 24,000 31,080 1.2950 0.878 0.864 0.878 0.864 0.878 35,548 0.8743 4.00%
2017-08-21 0 1.250 1.250 1.270 1.200 1.280 68,000 83,880 1.2335 0.844 0.844 0.857 0.810 0.864 100,718 0.8328 -3.10%
2017-08-18 0 1.290 1.290 1.300 1.280 1.310 106,000 136,880 1.2913 0.871 0.871 0.878 0.864 0.884 157,002 0.8718 -0.77%
2017-08-17 0 1.300 1.300 1.320 1.290 1.380 160,000 207,940 1.2996 0.878 0.878 0.891 0.871 0.932 236,984 0.8774 -5.80%
2017-08-16 0 1.380 1.300 1.380 1.280 1.380 182,000 239,380 1.3153 0.932 0.878 0.932 0.864 0.932 269,570 0.8880 4.55%
2017-08-15 0 1.320 1.280 1.380 1.280 1.320 32,000 41,440 1.2950 0.891 0.864 0.932 0.864 0.891 47,397 0.8743 0.76%
2017-08-14 0 1.310 1.310 1.350 1.280 1.340 10,000 12,960 1.2960 0.884 0.884 0.911 0.864 0.905 14,812 0.8750 -0.76%
2017-08-11 0 1.320 1.320 1.330 1.300 1.320 192,000 252,400 1.3146 0.891 0.891 0.898 0.878 0.891 284,381 0.8875 -1.49%
2017-08-10 0 1.340 1.320 1.360 1.310 1.380 148,000 200,620 1.3555 0.905 0.891 0.918 0.884 0.932 219,211 0.9152 2.29%
2017-08-09 0 1.310 1.310 1.400 1.240 1.410 30,000 41,080 1.3693 0.884 0.884 0.945 0.837 0.952 44,435 0.9245 -8.39%
2017-08-08 0 1.430 1.430 1.470 1.420 1.470 14,000 19,980 1.4271 0.965 0.965 0.992 0.959 0.992 20,736 0.9635 0.70%
2017-08-07 0 1.420 1.420 1.470 1.420 1.480 70,000 102,180 1.4597 0.959 0.959 0.992 0.959 0.999 103,681 0.9855 1.43%
2017-08-04 0 1.400 1.390 1.400 - - 0 0 - 0.945 0.938 0.945 - - 0 - 0.00%
2017-08-03 0 1.400 1.380 1.420 1.370 1.420 30,000 41,920 1.3973 0.945 0.932 0.959 0.925 0.959 44,435 0.9434 -1.41%
2017-08-02 0 1.420 1.380 1.420 1.360 1.420 38,000 53,120 1.3979 0.959 0.932 0.959 0.918 0.959 56,284 0.9438 2.90%
2017-08-01 0 1.380 1.380 1.400 1.350 1.390 80,000 110,360 1.3795 0.932 0.932 0.945 0.911 0.938 118,492 0.9314 -2.13%
2017-07-31 0 1.410 1.410 1.440 1.410 1.410 2,000 2,820 1.4100 0.952 0.952 0.972 0.952 0.952 2,962 0.9520 0.00%
2017-07-28 0 1.410 1.360 1.410 1.410 1.410 6,000 8,460 1.4100 0.952 0.918 0.952 0.952 0.952 8,887 0.9520 1.44%
2017-07-27 0 1.390 1.380 1.430 1.390 1.400 36,000 50,300 1.3972 0.938 0.932 0.965 0.938 0.945 53,321 0.9433 -0.71%
2017-07-26 0 1.400 1.400 1.440 1.390 1.390 18,000 25,020 1.3900 0.945 0.945 0.972 0.938 0.938 26,661 0.9385 -0.71%
2017-07-25 0 1.410 1.400 1.450 1.390 1.420 20,000 28,000 1.4000 0.952 0.945 0.979 0.938 0.959 29,623 0.9452 0.71%
2017-07-24 0 1.400 1.400 1.430 1.390 1.430 36,000 50,240 1.3956 0.945 0.945 0.965 0.938 0.965 53,321 0.9422 -2.10%
2017-07-21 0 1.430 1.430 1.450 1.400 1.430 80,000 113,660 1.4208 0.965 0.965 0.979 0.945 0.965 118,492 0.9592 0.00%
2017-07-20 0 1.430 1.410 1.420 1.420 1.450 90,000 128,600 1.4289 0.965 0.952 0.959 0.959 0.979 133,304 0.9647 0.70%
2017-07-19 0 1.420 1.420 1.480 1.420 1.460 40,000 57,000 1.4250 0.959 0.959 0.999 0.959 0.986 59,246 0.9621 0.00%
2017-07-18 0 1.420 1.420 1.450 1.360 1.410 55,000 76,930 1.3987 0.959 0.959 0.979 0.918 0.952 81,463 0.9444 1.43%
2017-07-17 0 1.400 1.400 1.420 1.380 1.420 170,000 237,120 1.3948 0.945 0.945 0.959 0.932 0.959 251,796 0.9417 -2.78%
2017-07-14 0 1.440 1.440 1.480 1.440 1.450 30,000 43,220 1.4407 0.972 0.972 0.999 0.972 0.979 44,435 0.9727 -1.37%
2017-07-13 0 1.460 1.450 1.460 1.450 1.480 24,000 34,920 1.4550 0.986 0.979 0.986 0.979 0.999 35,548 0.9823 0.00%
2017-07-12 0 1.460 1.420 1.460 - - 0 0 - 0.986 0.959 0.986 - - 0 - 0.00%
2017-07-11 0 1.460 1.460 1.480 1.380 1.510 220,000 325,960 1.4816 0.986 0.986 0.999 0.932 1.019 325,854 1.0003 1.39%
2017-07-10 0 1.440 1.410 1.450 1.380 1.450 52,000 73,320 1.4100 0.972 0.952 0.979 0.932 0.979 77,020 0.9520 -0.69%
2017-07-07 0 1.450 1.430 1.560 1.380 1.570 156,000 229,760 1.4728 0.979 0.965 1.053 0.932 1.060 231,060 0.9944 2.11%
2017-07-06 0 1.420 1.420 1.470 1.400 1.420 84,000 118,700 1.4131 0.959 0.959 0.992 0.945 0.959 124,417 0.9541 -4.05%
2017-07-05 0 1.480 1.430 1.480 1.420 1.500 92,000 131,360 1.4278 0.999 0.965 0.999 0.959 1.013 136,266 0.9640 3.50%
2017-07-04 0 1.430 1.430 1.470 1.430 1.480 80,000 115,580 1.4448 0.965 0.965 0.992 0.965 0.999 118,492 0.9754 -3.38%
2017-07-03 0 1.480 1.480 1.500 1.480 1.500 76,000 113,160 1.4889 0.999 0.999 1.013 0.999 1.013 112,568 1.0053 0.00%
2017-06-30 0 1.480 1.480 1.500 1.450 1.500 48,000 71,240 1.4842 0.999 0.999 1.013 0.979 1.013 71,095 1.0020 -2.63%
2017-06-29 0 1.520 1.470 1.570 1.420 1.600 136,000 204,280 1.5021 1.026 0.992 1.060 0.959 1.080 201,437 1.0141 5.56%
2017-06-28 0 1.440 1.400 1.440 1.420 1.460 82,000 117,360 1.4312 0.972 0.945 0.972 0.959 0.986 121,455 0.9663 -0.69%
2017-06-27 0 1.450 1.450 1.490 1.420 1.620 278,000 416,840 1.4994 0.979 0.979 1.006 0.959 1.094 411,760 1.0123 -10.49%
2017-06-26 0 1.620 1.560 1.670 1.620 1.670 16,000 26,020 1.6263 1.094 1.053 1.128 1.094 1.128 23,698 1.0980 0.00%
2017-06-23 0 1.620 1.620 1.680 1.560 1.620 54,000 86,960 1.6104 1.094 1.094 1.134 1.053 1.094 79,982 1.0872 2.53%
2017-06-22 0 1.580 1.560 1.610 1.550 1.620 28,000 43,840 1.5657 1.067 1.053 1.087 1.046 1.094 41,472 1.0571 1.94%
2017-06-21 0 1.550 1.550 1.630 1.550 1.550 6,000 9,300 1.5500 1.046 1.046 1.100 1.046 1.046 8,887 1.0465 -1.27%
2017-06-20 0 1.570 1.570 1.610 1.570 1.570 8,000 12,560 1.5700 1.060 1.060 1.087 1.060 1.060 11,849 1.0600 0.64%
2017-06-19 0 1.560 1.550 1.650 1.550 1.660 230,000 373,720 1.6249 1.053 1.046 1.114 1.046 1.121 340,665 1.0970 -2.50%
2017-06-16 0 1.600 1.570 1.600 1.540 1.610 32,000 50,040 1.5638 1.080 1.060 1.080 1.040 1.087 47,397 1.0558 1.27%
2017-06-15 0 1.580 1.580 1.620 1.560 1.580 24,000 37,700 1.5708 1.067 1.067 1.094 1.053 1.067 35,548 1.0605 -2.47%
2017-06-14 0 1.620 1.620 1.630 1.550 1.620 196,000 313,100 1.5974 1.094 1.094 1.100 1.046 1.094 290,306 1.0785 2.53%
2017-06-13 0 1.580 1.580 1.600 1.570 1.620 138,000 220,700 1.5993 1.067 1.067 1.080 1.060 1.094 204,399 1.0798 -2.47%
2017-06-12 0 1.620 1.590 1.630 1.590 1.630 70,000 111,940 1.5991 1.094 1.073 1.100 1.073 1.100 103,681 1.0797 -0.61%
2017-06-09 0 1.630 1.610 1.630 1.620 1.630 30,000 48,800 1.6267 1.100 1.087 1.100 1.094 1.100 44,435 1.0982 0.00%
2017-06-08 0 1.630 1.630 1.670 1.630 1.670 106,000 175,000 1.6509 1.100 1.100 1.128 1.100 1.128 157,002 1.1146 -2.98%
2017-06-07 0 1.680 1.620 1.680 1.610 1.680 80,000 130,180 1.6273 1.134 1.094 1.134 1.087 1.134 118,492 1.0986 3.07%
2017-06-06 0 1.630 1.630 1.680 1.630 1.630 46,000 74,980 1.6300 1.100 1.100 1.134 1.100 1.100 68,133 1.1005 0.62%
2017-06-05 0 1.620 1.620 1.650 1.610 1.620 24,000 38,780 1.6158 1.094 1.094 1.114 1.087 1.094 35,548 1.0909 -1.82%
2017-06-02 0 1.650 1.620 1.660 1.620 1.660 44,000 72,220 1.6414 1.114 1.094 1.121 1.094 1.121 65,171 1.1082 -0.60%
2017-06-01 0 1.660 1.660 1.690 1.660 1.670 118,000 195,580 1.6575 1.121 1.121 1.141 1.121 1.128 174,776 1.1190 -0.60%
2017-05-31 0 1.670 1.630 1.670 1.610 1.690 118,000 194,200 1.6458 1.128 1.100 1.128 1.087 1.141 174,776 1.1111 2.45%
2017-05-29 0 1.630 1.630 1.650 1.620 1.630 36,000 58,400 1.6222 1.100 1.100 1.114 1.094 1.100 53,321 1.0952 -1.21%
2017-05-26 0 1.650 1.650 1.670 1.630 1.700 44,000 73,220 1.6641 1.114 1.114 1.128 1.100 1.148 65,171 1.1235 1.23%
2017-05-25 0 1.630 1.630 1.660 1.630 1.630 66,000 107,780 1.6330 1.100 1.100 1.121 1.100 1.100 97,756 1.1025 1.24%
2017-05-24 0 1.610 1.610 1.660 1.600 1.680 106,000 172,760 1.6298 1.087 1.087 1.121 1.080 1.134 157,002 1.1004 -1.23%
2017-05-23 0 1.630 1.620 1.690 1.620 1.630 18,000 29,260 1.6256 1.100 1.094 1.141 1.094 1.100 26,661 1.0975 -1.21%
2017-05-22 0 1.650 1.650 1.660 1.650 1.660 42,000 69,620 1.6576 1.114 1.114 1.121 1.114 1.121 62,208 1.1191 1.85%
2017-05-19 0 1.620 1.610 1.670 1.620 1.700 10,000 16,520 1.6520 1.094 1.087 1.128 1.094 1.148 14,812 1.1153 0.00%
2017-05-18 0 1.620 1.600 1.660 1.620 1.620 50,000 81,000 1.6200 1.094 1.080 1.121 1.094 1.094 74,058 1.0937 -3.57%
2017-05-17 0 1.680 1.670 1.700 1.670 1.700 178,000 299,740 1.6839 1.134 1.128 1.148 1.128 1.148 263,645 1.1369 0.00%
2017-05-16 0 1.680 1.620 1.680 1.620 1.680 42,000 69,480 1.6543 1.134 1.094 1.134 1.094 1.134 62,208 1.1169 4.35%
2017-05-15 0 1.610 1.600 1.640 1.610 1.610 2,000 3,220 1.6100 1.087 1.080 1.107 1.087 1.087 2,962 1.0870 0.00%
2017-05-12 0 1.610 1.610 1.620 1.610 1.610 30,000 48,300 1.6100 1.087 1.087 1.094 1.087 1.087 44,435 1.0870 -0.62%
2017-05-11 0 1.620 1.620 1.690 1.610 1.620 62,000 100,040 1.6135 1.094 1.094 1.141 1.087 1.094 91,831 1.0894 0.62%
2017-05-10 0 1.610 1.610 1.650 1.610 1.620 78,000 125,960 1.6149 1.087 1.087 1.114 1.087 1.094 115,530 1.0903 0.62%
2017-05-09 0 1.600 1.600 1.620 1.600 1.640 72,000 116,620 1.6197 1.080 1.080 1.094 1.080 1.107 106,643 1.0936 -1.84%
2017-05-08 0 1.630 1.630 1.670 1.630 1.640 60,000 98,120 1.6353 1.100 1.100 1.128 1.100 1.107 88,869 1.1041 1.24%
2017-05-05 0 1.610 1.610 1.680 1.600 1.640 36,000 58,360 1.6211 1.087 1.087 1.134 1.080 1.107 53,321 1.0945 -2.42%
2017-05-04 0 1.650 1.630 1.650 1.640 1.660 32,000 52,820 1.6506 1.114 1.100 1.114 1.107 1.121 47,397 1.1144 -1.20%
2017-05-02 0 1.670 1.630 1.700 1.670 1.670 14,000 23,380 1.6700 1.128 1.100 1.148 1.128 1.128 20,736 1.1275 0.00%
2017-04-28 0 1.670 1.670 1.710 1.640 1.640 20,000 32,800 1.6400 1.128 1.128 1.155 1.107 1.107 29,623 1.1072 -2.34%
2017-04-27 0 1.710 1.670 1.710 1.650 1.710 18,000 30,040 1.6689 1.155 1.128 1.155 1.114 1.155 26,661 1.1268 1.18%
2017-04-26 0 1.690 1.690 1.700 1.620 1.730 66,000 111,540 1.6900 1.141 1.141 1.148 1.094 1.168 97,756 1.1410 1.81%
2017-04-25 0 1.660 1.660 1.680 1.620 1.680 86,000 143,240 1.6656 1.121 1.121 1.134 1.094 1.134 127,379 1.1245 0.61%
2017-04-24 0 1.650 1.650 1.660 1.610 1.670 132,000 217,640 1.6488 1.114 1.114 1.121 1.087 1.128 195,512 1.1132 -4.07%
2017-04-21 0 1.720 1.700 1.720 1.700 1.760 40,000 68,560 1.7140 1.161 1.148 1.161 1.148 1.188 59,246 1.1572 2.99%
2017-04-20 0 1.670 1.670 1.720 1.660 1.660 46,000 76,360 1.6600 1.128 1.128 1.161 1.121 1.121 68,133 1.1207 0.00%
2017-04-19 0 1.670 1.660 1.690 1.650 1.740 96,000 162,160 1.6892 1.128 1.121 1.141 1.114 1.175 142,191 1.1404 3.09%
2017-04-18 0 1.620 1.620 1.700 1.600 1.770 228,000 383,620 1.6825 1.094 1.094 1.148 1.080 1.195 337,703 1.1360 -8.99%
2017-04-13 0 1.780 1.750 1.800 1.740 1.780 116,000 204,340 1.7616 1.202 1.182 1.215 1.175 1.202 171,814 1.1893 -1.11%
2017-04-12 0 1.800 1.780 1.800 1.800 1.800 78,000 140,400 1.8000 1.215 1.202 1.215 1.215 1.215 115,530 1.2153 0.00%
2017-04-11 0 1.800 1.770 1.800 1.770 1.820 488,000 878,080 1.7993 1.215 1.195 1.215 1.195 1.229 722,802 1.2148 -1.10%
2017-04-10 0 1.820 1.810 1.820 1.810 1.830 48,000 87,440 1.8217 1.229 1.222 1.229 1.222 1.236 71,095 1.2299 -0.55%
2017-04-07 0 1.830 1.820 1.840 1.810 1.830 18,000 32,800 1.8222 1.236 1.229 1.242 1.222 1.236 26,661 1.2303 0.00%
2017-04-06 0 1.830 1.830 1.850 1.820 1.850 180,000 329,800 1.8322 1.236 1.236 1.249 1.229 1.249 266,607 1.2370 -1.08%
2017-04-05 0 1.850 1.840 1.870 1.830 1.850 82,000 150,420 1.8344 1.249 1.242 1.263 1.236 1.249 121,455 1.2385 -2.12%
2017-04-03 0 1.890 1.830 1.890 1.810 1.890 74,000 137,760 1.8616 1.276 1.236 1.276 1.222 1.276 109,605 1.2569 3.85%
2017-03-31 0 1.820 1.820 1.860 1.800 1.830 92,000 166,980 1.8150 1.229 1.229 1.256 1.215 1.236 136,266 1.2254 -0.55%
2017-03-30 0 1.830 1.820 1.850 1.810 1.860 64,000 117,460 1.8353 1.236 1.229 1.249 1.222 1.256 94,794 1.2391 -1.08%
2017-03-29 0 1.850 1.840 1.880 1.850 1.850 2,000 3,700 1.8500 1.249 1.242 1.269 1.249 1.249 2,962 1.2490 0.00%
2017-03-28 0 1.850 1.850 1.870 1.820 1.850 34,000 62,680 1.8435 1.249 1.249 1.263 1.229 1.249 50,359 1.2447 0.00%
2017-03-27 0 1.850 1.850 1.900 1.850 1.860 116,000 215,280 1.8559 1.249 1.249 1.283 1.249 1.256 171,814 1.2530 -1.60%
2017-03-24 0 1.880 1.860 1.880 1.860 1.880 56,000 104,620 1.8682 1.269 1.256 1.269 1.256 1.269 82,945 1.2613 0.53%
2017-03-23 0 1.870 1.870 1.880 1.840 1.870 60,000 111,400 1.8567 1.263 1.263 1.269 1.242 1.263 88,869 1.2535 0.00%
2017-03-22 0 1.870 1.870 1.910 1.860 1.890 142,000 265,340 1.8686 1.263 1.263 1.290 1.256 1.276 210,324 1.2616 -2.09%
2017-03-21 0 1.910 1.890 1.920 1.880 1.940 158,000 300,160 1.8997 1.290 1.276 1.296 1.269 1.310 234,022 1.2826 0.00%
2017-03-20 0 1.910 1.910 1.920 1.890 1.920 96,000 181,860 1.8944 1.290 1.290 1.296 1.276 1.296 142,191 1.2790 0.53%
2017-03-17 0 1.900 1.860 1.900 1.890 1.910 36,000 68,320 1.8978 1.283 1.256 1.283 1.276 1.290 53,321 1.2813 0.53%
2017-03-16 0 1.890 1.890 1.910 1.870 1.890 256,000 483,420 1.8884 1.276 1.276 1.290 1.263 1.276 379,175 1.2749 0.00%
2017-03-15 0 1.890 1.890 1.920 1.880 1.940 48,000 91,320 1.9025 1.276 1.276 1.296 1.269 1.310 71,095 1.2845 -2.58%
2017-03-14 0 1.940 1.940 1.950 1.830 1.940 136,000 259,620 1.9090 1.310 1.310 1.317 1.236 1.310 201,437 1.2888 3.19%
2017-03-13 0 1.880 1.860 1.880 1.880 1.910 78,000 147,560 1.8918 1.269 1.256 1.269 1.269 1.290 115,530 1.2772 -2.08%
2017-03-10 0 1.920 1.880 1.920 - - 0 0 - 1.296 1.269 1.296 - - 0 - -0.52%
2017-03-09 0 1.930 1.900 1.930 1.880 1.940 102,000 195,880 1.9204 1.303 1.283 1.303 1.269 1.310 151,078 1.2966 1.58%
2017-03-08 0 1.900 1.900 1.920 1.860 1.920 54,000 101,840 1.8859 1.283 1.283 1.296 1.256 1.296 79,982 1.2733 -0.52%
2017-03-07 0 1.910 1.880 1.910 1.880 1.920 74,000 140,780 1.9024 1.290 1.269 1.290 1.269 1.296 109,605 1.2844 0.00%
2017-03-06 0 1.910 1.910 1.930 1.880 1.910 48,000 91,300 1.9021 1.290 1.290 1.303 1.269 1.290 71,095 1.2842 0.00%
2017-03-03 0 1.910 1.910 1.920 1.880 1.910 38,000 71,880 1.8916 1.290 1.290 1.296 1.269 1.290 56,284 1.2771 2.14%
2017-03-02 0 1.870 1.870 1.930 1.870 1.930 62,000 117,860 1.9010 1.263 1.263 1.303 1.263 1.303 91,831 1.2834 -3.11%
2017-03-01 0 1.930 1.870 1.930 1.920 1.940 56,000 108,060 1.9296 1.303 1.263 1.303 1.296 1.310 82,945 1.3028 1.05%
2017-02-28 0 1.910 1.910 1.920 1.830 1.910 106,000 198,480 1.8725 1.290 1.290 1.296 1.236 1.290 157,002 1.2642 0.53%
2017-02-27 0 1.900 1.870 1.910 1.850 1.910 100,000 188,200 1.8820 1.283 1.263 1.290 1.249 1.290 148,115 1.2706 0.53%
2017-02-24 0 1.890 1.890 1.920 1.890 1.910 52,000 98,720 1.8985 1.276 1.276 1.296 1.276 1.290 77,020 1.2817 -1.05%
2017-02-23 0 1.910 1.910 1.950 1.910 1.940 96,000 184,140 1.9181 1.290 1.290 1.317 1.290 1.310 142,191 1.2950 0.00%
2017-02-22 0 1.910 1.910 1.970 1.910 1.960 100,000 193,960 1.9396 1.290 1.290 1.330 1.290 1.323 148,115 1.3095 -1.04%
2017-02-21 0 1.930 1.930 1.950 1.930 1.930 8,000 15,440 1.9300 1.303 1.303 1.317 1.303 1.303 11,849 1.3030 -1.53%
2017-02-20 0 1.960 1.960 1.990 1.940 2.010 60,000 117,700 1.9617 1.323 1.323 1.344 1.310 1.357 88,869 1.3244 0.51%
2017-02-17 0 1.950 1.940 1.950 1.900 1.980 186,000 360,380 1.9375 1.317 1.310 1.317 1.283 1.337 275,494 1.3081 0.52%
2017-02-16 0 1.940 1.910 1.950 1.930 1.970 158,000 307,820 1.9482 1.310 1.290 1.317 1.303 1.330 234,022 1.3153 -2.51%
2017-02-15 0 1.990 1.960 1.990 1.860 2.030 644,000 1,252,040 1.9442 1.344 1.323 1.344 1.256 1.371 953,862 1.3126 3.11%
2017-02-14 0 1.930 1.870 1.930 1.850 1.930 142,000 269,280 1.8963 1.303 1.263 1.303 1.249 1.303 210,324 1.2803 3.21%
2017-02-13 0 1.870 1.870 1.910 1.870 1.900 86,000 162,140 1.8853 1.263 1.263 1.290 1.263 1.283 127,379 1.2729 -3.61%
2017-02-10 0 1.940 1.920 1.940 1.860 1.940 110,000 210,060 1.9096 1.310 1.296 1.310 1.256 1.310 162,927 1.2893 3.74%
2017-02-09 0 1.870 1.870 1.900 1.860 1.900 98,000 184,240 1.8800 1.263 1.263 1.283 1.256 1.283 145,153 1.2693 -2.60%
2017-02-08 0 1.920 1.890 1.920 1.880 1.920 96,000 182,120 1.8971 1.296 1.276 1.296 1.269 1.296 142,191 1.2808 3.78%
2017-02-07 0 1.850 1.850 1.880 1.850 1.890 14,000 26,260 1.8757 1.249 1.249 1.269 1.249 1.276 20,736 1.2664 -4.64%
2017-02-06 0 1.940 1.820 1.940 1.950 1.950 12,000 23,400 1.9500 1.310 1.229 1.310 1.317 1.317 17,774 1.3165 4.30%
2017-02-03 0 1.860 1.830 2.000 - - 0 0 - 1.256 1.236 1.350 - - 0 - 0.00%
2017-02-02 0 1.860 1.860 1.890 1.850 1.890 26,800 50,000 1.8657 1.256 1.256 1.276 1.249 1.276 39,695 1.2596 1.64%
2017-02-01 0 1.830 1.830 1.900 1.800 1.850 126,000 231,340 1.8360 1.236 1.236 1.283 1.215 1.249 186,625 1.2396 -2.66%
2017-01-27 0 1.880 1.880 1.930 - - 0 0 - 1.269 1.269 1.303 - - 0 - 0.00%
2017-01-26 0 1.880 1.880 1.930 1.840 1.900 62,000 116,680 1.8819 1.269 1.269 1.303 1.242 1.283 91,831 1.2706 1.62%
2017-01-25 0 1.850 1.850 1.880 1.840 1.850 42,000 77,520 1.8457 1.249 1.249 1.269 1.242 1.249 62,208 1.2461 0.54%
2017-01-24 0 1.840 1.840 1.890 1.840 1.900 18,000 33,300 1.8500 1.242 1.242 1.276 1.242 1.283 26,661 1.2490 -0.54%
2017-01-23 0 1.850 1.840 1.930 - - 0 0 - 1.249 1.242 1.303 - - 0 - 0.00%
2017-01-20 0 1.850 1.850 1.880 1.830 1.870 38,000 70,440 1.8537 1.249 1.249 1.269 1.236 1.263 56,284 1.2515 0.00%
2017-01-19 0 1.850 1.850 1.880 1.850 1.890 124,000 233,520 1.8832 1.249 1.249 1.269 1.249 1.276 183,663 1.2715 -2.63%
2017-01-18 0 1.900 1.850 1.900 1.850 1.910 64,000 121,140 1.8928 1.283 1.249 1.283 1.249 1.290 94,794 1.2779 1.06%
2017-01-17 0 1.880 1.880 1.920 1.850 1.930 38,000 71,360 1.8779 1.269 1.269 1.296 1.249 1.303 56,284 1.2679 0.00%
2017-01-16 0 1.880 1.840 1.870 1.830 1.880 54,000 100,600 1.8630 1.269 1.242 1.263 1.236 1.269 79,982 1.2578 1.62%
2017-01-13 0 1.850 1.840 1.890 1.830 1.860 54,000 99,780 1.8478 1.249 1.242 1.276 1.236 1.256 79,982 1.2475 -0.54%
2017-01-12 0 1.860 1.860 1.920 1.850 1.950 72,000 134,660 1.8703 1.256 1.256 1.296 1.249 1.317 106,643 1.2627 -1.06%
2017-01-11 0 1.880 1.880 1.930 1.870 1.890 76,000 143,460 1.8876 1.269 1.269 1.303 1.263 1.276 112,568 1.2744 -0.53%
2017-01-10 0 1.890 1.890 1.950 1.890 2.000 22,000 41,980 1.9082 1.276 1.276 1.317 1.276 1.350 32,585 1.2883 2.16%
2017-01-09 0 1.850 1.850 1.940 1.850 1.880 46,000 86,000 1.8696 1.249 1.249 1.310 1.249 1.269 68,133 1.2622 -1.60%
2017-01-06 0 1.880 1.870 1.910 1.860 1.880 6,000 11,240 1.8733 1.269 1.263 1.290 1.256 1.269 8,887 1.2648 -1.57%
2017-01-05 0 1.910 1.900 1.940 1.880 1.910 36,000 68,160 1.8933 1.290 1.283 1.310 1.269 1.290 53,321 1.2783 1.60%
2017-01-04 0 1.880 1.860 1.890 1.850 1.890 64,000 120,020 1.8753 1.269 1.256 1.276 1.249 1.276 94,794 1.2661 2.73%
2017-01-03 0 1.830 1.830 1.930 1.830 1.840 20,000 36,720 1.8360 1.236 1.236 1.303 1.236 1.242 29,623 1.2396 -1.61%
2016-12-30 0 1.860 1.860 1.930 1.830 1.880 47,000 87,300 1.8574 1.256 1.256 1.303 1.236 1.269 69,614 1.2541 -1.06%
2016-12-29 0 1.880 1.880 1.950 1.830 1.880 38,000 70,460 1.8542 1.269 1.269 1.317 1.236 1.269 56,284 1.2519 -2.08%
2016-12-28 0 1.920 1.850 1.980 - - 0 0 - 1.296 1.249 1.337 - - 0 - 0.00%
2016-12-23 0 1.920 1.900 1.950 1.920 2.000 48,000 95,520 1.9900 1.296 1.283 1.317 1.296 1.350 71,095 1.3435 1.59%
2016-12-22 0 1.890 1.830 1.940 - - 0 0 - 1.276 1.236 1.310 - - 0 - 0.00%
2016-12-21 0 1.890 1.890 1.950 1.890 1.890 24,000 45,360 1.8900 1.276 1.276 1.317 1.276 1.276 35,548 1.2760 0.00%
2016-12-20 0 1.890 1.860 1.910 1.880 1.920 48,000 90,620 1.8879 1.276 1.256 1.290 1.269 1.296 71,095 1.2746 -2.07%
2016-12-19 0 1.930 1.940 1.990 1.920 1.940 50,000 96,400 1.9280 1.303 1.310 1.344 1.296 1.310 74,058 1.3017 -0.52%
2016-12-16 0 1.940 1.930 1.970 1.940 1.990 104,000 204,460 1.9660 1.310 1.303 1.330 1.310 1.344 154,040 1.3273 0.52%
2016-12-15 0 1.930 1.930 1.990 1.920 1.950 32,000 61,620 1.9256 1.303 1.303 1.344 1.296 1.317 47,397 1.3001 -3.02%
2016-12-14 0 1.990 1.980 2.000 1.950 2.000 304,000 602,680 1.9825 1.344 1.337 1.350 1.317 1.350 450,270 1.3385 -1.00%
2016-12-13 0 2.010 2.010 2.020 1.920 2.010 156,000 306,740 1.9663 1.357 1.357 1.364 1.296 1.357 231,060 1.3275 4.15%
2016-12-12 0 1.930 1.910 1.930 1.940 1.990 94,000 183,960 1.9570 1.303 1.290 1.303 1.310 1.344 139,228 1.3213 -0.52%
2016-12-09 0 1.940 1.940 1.970 1.910 1.960 194,000 376,840 1.9425 1.310 1.310 1.330 1.290 1.323 287,344 1.3115 -2.02%
2016-12-08 0 1.980 1.950 1.980 1.950 2.100 294,000 593,380 2.0183 1.337 1.317 1.337 1.317 1.418 435,459 1.3627 2.06%
2016-12-07 0 1.940 1.940 2.030 1.910 1.950 168,000 325,220 1.9358 1.310 1.310 1.371 1.290 1.317 248,834 1.3070 -0.51%
2016-12-06 0 1.950 1.950 2.040 1.910 1.940 22,000 42,080 1.9127 1.317 1.317 1.377 1.290 1.310 32,585 1.2914 -1.02%
2016-12-05 0 1.970 1.970 2.020 1.960 2.020 28,000 55,940 1.9979 1.330 1.330 1.364 1.323 1.364 41,472 1.3489 -2.48%
2016-12-02 0 2.020 1.980 2.020 - - 0 0 - 1.364 1.337 1.364 - - 0 - -0.49%
2016-12-01 0 2.030 2.000 2.030 2.000 2.030 114,000 228,900 2.0079 1.371 1.350 1.371 1.350 1.371 168,851 1.3556 1.50%
2016-11-30 0 2.000 2.000 2.020 1.930 2.050 50,000 101,000 2.0200 1.350 1.350 1.364 1.303 1.384 74,058 1.3638 -1.48%
2016-11-29 0 2.030 2.020 2.030 2.010 2.070 126,000 256,200 2.0333 1.371 1.364 1.371 1.357 1.398 186,625 1.3728 1.50%
2016-11-28 0 2.000 1.990 2.010 1.970 2.000 128,000 255,620 1.9970 1.350 1.344 1.357 1.330 1.350 189,588 1.3483 2.04%
2016-11-25 0 1.960 1.960 1.980 1.950 1.970 54,000 106,120 1.9652 1.323 1.323 1.337 1.317 1.330 79,982 1.3268 0.00%
2016-11-24 0 1.960 1.930 1.960 1.890 2.060 1,668,000 3,247,700 1.9471 1.323 1.303 1.323 1.276 1.391 2,470,562 1.3146 -2.97%
2016-11-23 0 2.020 2.020 2.060 2.020 2.030 120,000 242,540 2.0212 1.364 1.364 1.391 1.364 1.371 177,738 1.3646 0.00%
2016-11-22 0 2.020 2.020 2.050 1.990 2.050 268,000 539,800 2.0142 1.364 1.364 1.384 1.344 1.384 396,949 1.3599 -1.46%
2016-11-21 0 2.050 2.030 2.080 2.030 2.090 28,000 57,600 2.0571 1.384 1.371 1.404 1.371 1.411 41,472 1.3889 0.99%
2016-11-18 0 2.030 2.030 2.070 2.020 2.050 36,000 73,700 2.0472 1.371 1.371 1.398 1.364 1.384 53,321 1.3822 -0.98%
2016-11-17 0 2.050 2.040 2.050 2.020 2.050 202,000 413,660 2.0478 1.384 1.377 1.384 1.364 1.384 299,193 1.3826 0.49%
2016-11-16 0 2.040 2.030 2.090 2.010 2.080 76,000 155,340 2.0439 1.377 1.371 1.411 1.357 1.404 112,568 1.3800 0.99%
2016-11-15 0 2.020 2.020 2.080 2.010 2.120 42,000 85,180 2.0281 1.364 1.364 1.404 1.357 1.431 62,208 1.3693 0.00%
2016-11-14 0 2.020 2.020 2.060 2.000 2.130 44,000 88,560 2.0127 1.364 1.364 1.391 1.350 1.438 65,171 1.3589 -0.49%
2016-11-11 0 2.030 2.030 2.070 2.000 2.060 306,000 617,580 2.0182 1.371 1.371 1.398 1.350 1.391 453,233 1.3626 -0.98%
2016-11-10 0 2.050 2.040 2.060 2.010 2.100 60,000 122,660 2.0443 1.384 1.377 1.391 1.357 1.418 88,869 1.3802 3.54%
2016-11-09 0 1.980 1.980 2.030 1.980 2.060 240,000 482,360 2.0098 1.337 1.337 1.371 1.337 1.391 355,477 1.3569 0.00%
2016-11-08 0 1.980 1.980 2.050 1.980 2.050 44,000 88,640 2.0145 1.337 1.337 1.384 1.337 1.384 65,171 1.3601 -2.46%
2016-11-07 0 2.030 2.000 2.030 1.980 2.050 120,000 240,900 2.0075 1.371 1.350 1.371 1.337 1.384 177,738 1.3554 0.50%
2016-11-04 0 2.020 2.000 2.080 2.020 2.030 60,000 121,560 2.0260 1.364 1.350 1.404 1.364 1.371 88,869 1.3679 -0.49%
2016-11-03 0 2.030 2.030 2.040 2.030 2.050 6,000 12,260 2.0433 1.371 1.371 1.377 1.371 1.384 8,887 1.3796 -0.98%
2016-11-02 0 2.050 2.030 2.050 1.990 2.050 42,000 84,720 2.0171 1.384 1.371 1.384 1.344 1.384 62,208 1.3619 -0.49%
2016-11-01 0 2.060 2.060 2.090 2.030 2.080 378,000 769,000 2.0344 1.391 1.391 1.411 1.371 1.404 559,876 1.3735 1.48%
2016-10-31 0 2.030 2.030 2.080 2.020 2.030 30,000 60,860 2.0287 1.371 1.371 1.404 1.364 1.371 44,435 1.3697 -1.46%
2016-10-28 0 2.060 2.060 2.100 2.060 2.070 30,000 61,860 2.0620 1.391 1.391 1.418 1.391 1.398 44,435 1.3922 0.00%
2016-10-27 0 2.060 2.060 2.100 2.060 2.090 256,000 530,400 2.0719 1.391 1.391 1.418 1.391 1.411 379,175 1.3988 -2.37%
2016-10-26 0 2.110 2.080 2.110 2.080 2.120 58,000 122,000 2.1034 1.425 1.404 1.425 1.404 1.431 85,907 1.4201 -0.94%
2016-10-25 0 2.130 2.080 2.160 2.050 2.130 36,000 75,420 2.0950 1.438 1.404 1.458 1.384 1.438 53,321 1.4144 2.90%
2016-10-24 0 2.070 2.070 2.100 2.020 2.080 430,000 886,260 2.0611 1.398 1.398 1.418 1.364 1.404 636,896 1.3915 -1.43%
2016-10-20 0 2.100 2.080 2.100 2.070 2.100 26,000 54,380 2.0915 1.418 1.404 1.418 1.398 1.418 38,510 1.4121 0.48%
2016-10-19 0 2.090 2.090 2.100 2.080 2.120 64,000 134,760 2.1056 1.411 1.411 1.418 1.404 1.431 94,794 1.4216 -1.88%
2016-10-18 0 2.130 2.110 2.140 2.080 2.170 118,000 249,520 2.1146 1.438 1.425 1.445 1.404 1.465 174,776 1.4277 0.47%
2016-10-17 0 2.120 2.110 2.140 2.090 2.130 46,000 97,560 2.1209 1.431 1.425 1.445 1.411 1.438 68,133 1.4319 -0.93%
2016-10-14 0 2.140 2.140 2.180 2.020 2.230 236,000 494,060 2.0935 1.445 1.445 1.472 1.364 1.506 349,552 1.4134 4.90%
2016-10-13 0 2.040 2.020 2.080 2.020 2.070 106,000 216,200 2.0396 1.377 1.364 1.404 1.364 1.398 157,002 1.3771 -1.45%
2016-10-12 0 2.070 2.030 2.080 2.000 2.070 104,000 213,240 2.0504 1.398 1.371 1.404 1.350 1.398 154,040 1.3843 0.00%
2016-10-11 0 2.070 2.070 2.090 2.060 2.100 70,000 145,320 2.0760 1.398 1.398 1.411 1.391 1.418 103,681 1.4016 -1.43%
2016-10-07 0 2.100 2.100 2.110 2.040 2.120 48,000 101,280 2.1100 1.418 1.418 1.425 1.377 1.431 71,095 1.4246 0.96%
2016-10-06 0 2.080 2.080 2.100 2.040 2.130 84,000 176,360 2.0995 1.404 1.404 1.418 1.377 1.438 124,417 1.4175 0.48%
2016-10-05 0 2.070 2.070 2.080 2.010 2.100 114,000 238,440 2.0916 1.398 1.398 1.404 1.357 1.418 168,851 1.4121 -0.48%
2016-10-04 0 2.080 2.060 2.110 2.020 2.090 78,000 161,000 2.0641 1.404 1.391 1.425 1.364 1.411 115,530 1.3936 -0.48%
2016-10-03 0 2.090 2.060 2.100 2.060 2.150 138,000 287,820 2.0857 1.411 1.391 1.418 1.391 1.452 204,399 1.4081 0.48%
2016-09-30 0 2.080 2.060 2.120 2.080 2.120 126,000 264,440 2.0987 1.404 1.391 1.431 1.404 1.431 186,625 1.4170 -1.89%
2016-09-29 0 2.120 2.120 2.180 2.110 2.130 150,000 318,260 2.1217 1.431 1.431 1.472 1.425 1.438 222,173 1.4325 -0.47%
2016-09-28 0 2.130 2.130 2.170 2.130 2.190 34,000 73,220 2.1535 1.438 1.438 1.465 1.438 1.479 50,359 1.4540 0.00%
2016-09-27 0 2.130 2.130 2.200 2.130 2.150 30,000 64,120 2.1373 1.438 1.438 1.485 1.438 1.452 44,435 1.4430 -0.93%
2016-09-26 0 2.150 2.130 2.180 2.110 2.200 74,000 158,640 2.1438 1.452 1.438 1.472 1.425 1.485 109,605 1.4474 0.94%
2016-09-23 0 2.130 2.130 2.160 2.130 2.180 80,000 172,680 2.1585 1.438 1.438 1.458 1.438 1.472 118,492 1.4573 -2.29%
2016-09-22 0 2.180 2.160 2.180 2.120 2.180 262,000 567,200 2.1649 1.472 1.458 1.472 1.431 1.472 388,062 1.4616 3.32%
2016-09-21 0 2.110 2.110 2.150 2.110 2.140 104,000 220,340 2.1187 1.425 1.425 1.452 1.425 1.445 154,040 1.4304 -1.40%
2016-09-20 0 2.140 2.100 2.150 2.110 2.140 110,000 234,180 2.1289 1.445 1.418 1.452 1.425 1.445 162,927 1.4373 -0.47%
2016-09-19 0 2.150 2.140 2.150 2.100 2.160 72,000 153,820 2.1364 1.452 1.445 1.452 1.418 1.458 106,643 1.4424 -0.46%
2016-09-15 0 2.160 2.120 2.170 2.110 2.170 20,000 43,100 2.1550 1.458 1.431 1.465 1.425 1.465 29,623 1.4549 2.37%
2016-09-14 0 2.110 2.110 2.120 2.110 2.140 82,000 173,200 2.1122 1.425 1.425 1.431 1.425 1.445 121,455 1.4260 0.00%
2016-09-13 0 2.110 2.110 2.140 2.100 2.170 136,000 289,320 2.1274 1.425 1.425 1.445 1.418 1.465 201,437 1.4363 -1.40%
2016-09-12 0 2.140 2.130 2.190 2.120 2.190 100,000 215,660 2.1566 1.445 1.438 1.479 1.431 1.479 148,115 1.4560 -2.28%
2016-09-09 0 2.190 2.190 2.230 2.180 2.240 176,000 386,340 2.1951 1.479 1.479 1.506 1.472 1.512 260,683 1.4820 -1.79%
2016-09-08 0 2.230 2.200 2.240 2.110 2.240 178,000 393,780 2.2122 1.506 1.485 1.512 1.425 1.512 263,645 1.4936 2.29%
2016-09-07 0 2.180 2.180 2.200 2.180 2.200 40,000 87,480 2.1870 1.472 1.472 1.485 1.472 1.485 59,246 1.4766 -0.91%
2016-09-06 0 2.200 2.200 2.260 2.150 2.200 52,000 113,320 2.1792 1.485 1.485 1.526 1.452 1.485 77,020 1.4713 2.33%
2016-09-05 0 2.150 2.150 2.180 2.150 2.180 86,000 186,220 2.1653 1.452 1.452 1.472 1.452 1.472 127,379 1.4619 -1.83%
2016-09-02 0 2.190 2.190 2.200 2.150 2.220 68,000 148,980 2.1909 1.479 1.479 1.485 1.452 1.499 100,718 1.4792 -3.52%
2016-09-01 0 2.270 2.270 2.280 2.110 2.300 292,000 655,980 2.2465 1.533 1.533 1.539 1.425 1.553 432,497 1.5167 7.58%
2016-08-31 0 2.110 2.100 2.220 2.100 2.130 138,000 290,620 2.1059 1.425 1.418 1.499 1.418 1.438 204,399 1.4218 -2.31%
2016-08-30 0 2.160 2.160 2.280 2.160 2.170 22,000 47,560 2.1618 1.458 1.458 1.539 1.458 1.465 32,585 1.4596 0.00%
2016-08-29 0 2.160 2.160 2.220 2.130 2.180 92,000 198,420 2.1567 1.458 1.458 1.499 1.438 1.472 136,266 1.4561 -2.26%
2016-08-26 0 2.210 2.180 2.210 2.230 2.230 20,000 44,600 2.2300 1.492 1.472 1.492 1.506 1.506 29,623 1.5056 -0.45%
2016-08-25 0 2.220 2.220 2.280 2.220 2.300 16,000 36,280 2.2675 1.499 1.499 1.539 1.499 1.553 23,698 1.5309 -1.33%
2016-08-24 0 2.250 2.250 2.260 2.210 2.250 110,000 245,900 2.2355 1.519 1.519 1.526 1.492 1.519 162,927 1.5093 -0.88%
2016-08-23 0 2.270 2.270 2.330 2.230 2.300 40,000 91,220 2.2805 1.533 1.533 1.573 1.506 1.553 59,246 1.5397 -2.16%
2016-08-22 0 2.320 2.300 2.340 2.300 2.350 142,000 330,540 2.3277 1.566 1.553 1.580 1.553 1.587 210,324 1.5716 0.87%
2016-08-19 0 2.300 2.300 2.350 2.250 2.350 374,000 856,460 2.2900 1.553 1.553 1.587 1.519 1.587 553,951 1.5461 0.88%
2016-08-18 0 2.280 2.280 2.320 2.230 2.390 214,000 491,320 2.2959 1.539 1.539 1.566 1.506 1.614 316,967 1.5501 -0.44%
2016-08-17 0 2.290 2.320 2.430 2.270 2.320 230,000 523,900 2.2778 1.546 1.566 1.641 1.533 1.566 340,665 1.5379 -1.29%
2016-08-16 0 2.320 2.290 2.350 2.300 2.320 88,000 203,500 2.3125 1.566 1.546 1.587 1.553 1.566 130,341 1.5613 0.43%
2016-08-15 0 2.310 2.310 2.350 2.250 2.340 152,000 347,760 2.2879 1.560 1.560 1.587 1.519 1.580 225,135 1.5447 0.87%
2016-08-12 0 2.290 2.290 2.340 2.280 2.360 236,000 544,660 2.3079 1.546 1.546 1.580 1.539 1.593 349,552 1.5582 -2.55%
2016-08-11 0 2.350 2.300 2.360 2.300 2.360 410,000 955,580 2.3307 1.587 1.553 1.593 1.553 1.593 607,273 1.5736 2.62%
2016-08-10 0 2.290 2.290 2.300 2.230 2.330 615,000 1,404,790 2.2842 1.546 1.546 1.553 1.506 1.573 910,909 1.5422 4.09%
2016-08-09 0 2.200 2.200 2.230 2.180 2.240 118,000 258,100 2.1873 1.485 1.485 1.506 1.472 1.512 174,776 1.4767 0.46%
2016-08-08 0 2.190 2.190 2.220 2.180 2.200 96,000 210,100 2.1885 1.479 1.479 1.499 1.472 1.485 142,191 1.4776 0.00%
2016-08-05 0 2.190 2.190 2.220 2.190 2.220 116,000 255,180 2.1998 1.479 1.479 1.499 1.479 1.499 171,814 1.4852 -1.35%
2016-08-04 0 2.220 2.180 2.230 2.180 2.220 150,000 328,940 2.1929 1.499 1.472 1.506 1.472 1.499 222,173 1.4806 -0.45%
2016-08-03 0 2.230 2.200 2.240 2.190 2.230 114,000 251,640 2.2074 1.506 1.485 1.512 1.479 1.506 168,851 1.4903 0.00%
2016-08-01 0 2.230 2.200 2.240 2.180 2.240 206,000 456,780 2.2174 1.506 1.485 1.512 1.472 1.512 305,117 1.4971 -0.45%
2016-07-29 0 2.240 2.220 2.240 2.060 2.250 956,000 2,078,080 2.1737 1.512 1.499 1.512 1.391 1.519 1,415,982 1.4676 7.18%
2016-07-28 0 2.090 2.090 2.190 2.080 2.180 116,000 246,740 2.1271 1.411 1.411 1.479 1.404 1.472 171,814 1.4361 -5.00%
2016-07-27 0 2.200 2.180 2.200 2.100 2.200 160,000 344,440 2.1528 1.485 1.472 1.485 1.418 1.485 236,984 1.4534 5.77%
2016-07-26 0 2.080 2.080 2.140 2.070 2.140 52,000 109,300 2.1019 1.404 1.404 1.445 1.398 1.445 77,020 1.4191 -0.95%
2016-07-25 0 2.100 2.100 2.150 2.060 2.110 180,000 376,280 2.0904 1.418 1.418 1.452 1.391 1.425 266,607 1.4114 -1.41%
2016-07-22 0 2.130 2.130 2.170 2.110 2.180 30,000 63,880 2.1293 1.438 1.438 1.465 1.425 1.472 44,435 1.4376 0.00%
2016-07-21 0 2.130 2.120 2.180 2.130 2.190 24,000 51,680 2.1533 1.438 1.431 1.472 1.438 1.479 35,548 1.4538 0.00%
2016-07-20 0 2.130 2.120 2.170 2.010 2.150 92,000 195,020 2.1198 1.438 1.431 1.465 1.357 1.452 136,266 1.4312 -0.47%
2016-07-19 0 2.140 2.110 2.120 2.080 2.150 122,000 260,000 2.1311 1.445 1.425 1.431 1.404 1.452 180,701 1.4388 -0.47%
2016-07-18 0 2.150 2.150 2.190 2.100 2.200 300,000 644,720 2.1491 1.452 1.452 1.479 1.418 1.485 444,346 1.4509 -1.83%
2016-07-15 0 2.190 2.190 2.230 2.160 2.230 52,000 114,100 2.1942 1.479 1.479 1.506 1.458 1.506 77,020 1.4814 -0.45%
2016-07-14 0 2.200 2.200 2.250 2.180 2.180 10,000 21,800 2.1800 1.485 1.485 1.519 1.472 1.472 14,812 1.4718 -1.35%
2016-07-13 0 2.230 2.190 2.240 2.190 2.250 22,000 48,980 2.2264 1.506 1.479 1.512 1.479 1.519 32,585 1.5031 1.83%
2016-07-12 0 2.190 2.170 2.190 2.140 2.200 210,000 457,580 2.1790 1.479 1.465 1.479 1.445 1.485 311,042 1.4711 0.00%
2016-07-11 0 2.190 2.180 2.190 2.180 2.190 64,000 140,120 2.1894 1.479 1.472 1.479 1.472 1.479 94,794 1.4782 0.00%
2016-07-08 0 2.190 2.190 2.240 2.140 2.200 150,000 329,060 2.1937 1.479 1.479 1.512 1.445 1.485 222,173 1.4811 0.46%
2016-07-07 0 2.180 2.180 2.190 2.120 2.190 92,000 199,000 2.1630 1.472 1.472 1.479 1.431 1.479 136,266 1.4604 2.83%
2016-07-06 0 2.120 2.120 2.160 2.100 2.140 94,000 198,800 2.1149 1.431 1.431 1.458 1.418 1.445 139,228 1.4279 -1.85%
2016-07-05 0 2.160 2.160 2.200 2.120 2.220 26,000 57,140 2.1977 1.458 1.458 1.485 1.431 1.499 38,510 1.4838 -4.00%
2016-07-04 0 2.250 2.200 2.250 2.140 2.250 86,000 190,340 2.2133 1.519 1.485 1.519 1.445 1.519 127,379 1.4943 2.27%
2016-06-30 0 2.200 2.200 2.230 2.190 2.210 54,000 118,600 2.1963 1.485 1.485 1.506 1.479 1.492 79,982 1.4828 0.46%
2016-06-29 0 2.190 2.180 2.190 2.180 2.190 98,000 213,820 2.1818 1.479 1.472 1.479 1.472 1.479 145,153 1.4731 -1.35%
2016-06-28 0 2.220 2.200 2.240 2.170 2.220 72,000 157,580 2.1886 1.499 1.485 1.512 1.465 1.499 106,643 1.4776 -0.89%
2016-06-27 0 2.240 2.190 2.260 2.100 2.240 46,000 99,740 2.1683 1.512 1.479 1.526 1.418 1.512 68,133 1.4639 6.67%
2016-06-24 0 2.100 2.070 2.130 2.000 2.170 228,000 483,020 2.1185 1.418 1.398 1.438 1.350 1.465 337,703 1.4303 -4.11%
2016-06-23 0 2.190 2.190 2.200 2.180 2.230 70,000 154,240 2.2034 1.479 1.479 1.485 1.472 1.506 103,681 1.4876 -0.45%
2016-06-22 0 2.200 2.200 2.210 2.190 2.220 66,000 145,280 2.2012 1.485 1.485 1.492 1.479 1.499 97,756 1.4861 -1.79%
2016-06-21 0 2.240 2.210 2.230 2.180 2.240 38,000 84,240 2.2168 1.512 1.492 1.506 1.472 1.512 56,284 1.4967 0.45%
2016-06-20 0 2.230 2.220 2.240 2.200 2.250 64,000 142,080 2.2200 1.506 1.499 1.512 1.485 1.519 94,794 1.4988 1.36%
2016-06-17 0 2.200 2.190 2.250 2.180 2.200 30,000 65,940 2.1980 1.485 1.479 1.519 1.472 1.485 44,435 1.4840 0.92%
2016-06-16 0 2.180 2.180 2.200 2.180 2.200 260,000 567,140 2.1813 1.472 1.472 1.485 1.472 1.485 385,100 1.4727 -3.11%
2016-06-15 0 2.250 2.200 2.250 2.110 2.300 52,000 116,900 2.2481 1.519 1.485 1.519 1.425 1.553 77,020 1.5178 0.90%
2016-06-14 0 2.230 2.230 2.290 2.210 2.210 14,000 30,940 2.2100 1.506 1.506 1.546 1.492 1.492 20,736 1.4921 0.90%
2016-06-13 0 2.210 2.210 2.240 2.210 2.280 332,000 737,040 2.2200 1.492 1.492 1.512 1.492 1.539 491,743 1.4988 -3.91%
2016-06-10 0 2.300 2.300 2.310 2.300 2.320 94,000 216,580 2.3040 1.553 1.553 1.560 1.553 1.566 139,228 1.5556 -1.29%
2016-06-08 0 2.330 2.320 2.360 2.300 2.400 252,000 585,620 2.3239 1.573 1.566 1.593 1.553 1.620 373,250 1.5690 -0.85%
2016-06-07 0 2.350 2.340 2.350 2.310 2.350 158,000 367,460 2.3257 1.587 1.580 1.587 1.560 1.587 234,022 1.5702 0.00%
2016-06-06 0 2.350 2.320 2.370 2.300 2.350 76,000 177,400 2.3342 1.587 1.566 1.600 1.553 1.587 112,568 1.5759 -1.26%
2016-06-03 0 2.380 2.330 2.380 2.380 2.380 20,000 47,600 2.3800 1.607 1.573 1.607 1.607 1.607 29,623 1.6069 -1.24%
2016-06-02 0 2.410 2.410 2.420 2.300 2.410 194,000 459,220 2.3671 1.627 1.627 1.634 1.553 1.627 287,344 1.5982 4.78%
2016-06-01 0 2.300 2.300 2.360 2.290 2.360 128,000 297,200 2.3219 1.553 1.553 1.593 1.546 1.593 189,588 1.5676 0.00%
2016-05-31 0 2.300 2.300 2.350 2.250 2.380 244,000 567,080 2.3241 1.553 1.553 1.587 1.519 1.607 361,401 1.5691 1.32%
2016-05-30 0 2.270 2.260 2.320 2.260 2.320 40,000 92,040 2.3010 1.533 1.526 1.566 1.526 1.566 59,246 1.5535 -1.30%
2016-05-27 0 2.300 2.280 2.300 2.260 2.300 114,000 261,640 2.2951 1.553 1.539 1.553 1.526 1.553 168,851 1.5495 -1.29%
2016-05-26 0 2.330 2.310 2.330 2.300 2.350 60,000 139,340 2.3223 1.573 1.560 1.573 1.553 1.587 88,869 1.5679 1.30%
2016-05-25 0 2.300 2.280 2.300 2.300 2.350 68,000 156,600 2.3029 1.553 1.539 1.553 1.553 1.587 100,718 1.5548 0.00%
2016-05-24 0 2.300 2.300 2.320 - - 0 0 - 1.553 1.553 1.566 - - 0 - 1.32%
2016-05-23 0 2.270 2.270 2.330 2.270 2.370 42,000 96,100 2.2881 1.533 1.533 1.573 1.533 1.600 62,208 1.5448 0.44%
2016-05-20 0 2.260 2.260 2.300 2.260 2.300 36,000 82,300 2.2861 1.526 1.526 1.553 1.526 1.553 53,321 1.5435 -0.88%
2016-05-19 0 2.280 2.280 2.350 2.280 2.290 52,000 118,920 2.2869 1.539 1.539 1.587 1.539 1.546 77,020 1.5440 0.00%
2016-05-18 0 2.280 2.280 2.320 2.280 2.300 66,000 151,400 2.2939 1.539 1.539 1.566 1.539 1.553 97,756 1.5488 -1.72%
2016-05-17 0 2.320 2.320 2.350 2.300 2.320 112,000 258,320 2.3064 1.566 1.566 1.587 1.553 1.566 165,889 1.5572 2.65%
2016-05-16 0 2.260 2.260 2.300 2.250 2.300 106,000 241,000 2.2736 1.526 1.526 1.553 1.519 1.553 157,002 1.5350 0.00%
2016-05-13 0 2.260 2.250 2.290 2.260 2.310 102,000 233,560 2.2898 1.526 1.519 1.546 1.526 1.560 151,078 1.5460 0.89%
2016-05-12 0 2.240 2.240 2.260 2.230 2.280 154,000 347,180 2.2544 1.512 1.512 1.526 1.506 1.539 228,097 1.5221 -1.75%
2016-05-11 0 2.280 2.270 2.280 2.270 2.310 90,000 205,420 2.2824 1.539 1.533 1.539 1.533 1.560 133,304 1.5410 -1.72%
2016-05-10 0 2.320 2.290 2.320 2.260 2.320 290,000 663,780 2.2889 1.566 1.546 1.566 1.526 1.566 429,534 1.5453 -0.85%
2016-05-09 0 2.340 2.340 2.350 2.320 2.380 154,000 362,720 2.3553 1.580 1.580 1.587 1.566 1.607 228,097 1.5902 0.00%
2016-05-06 0 2.340 2.330 2.340 2.330 2.420 260,000 614,300 2.3627 1.580 1.573 1.580 1.573 1.634 385,100 1.5952 -3.31%
2016-05-05 0 2.420 2.420 2.430 2.380 2.440 192,000 461,040 2.4013 1.634 1.634 1.641 1.607 1.647 284,381 1.6212 0.00%
2016-05-04 0 2.420 2.410 2.440 2.370 2.540 738,000 1,777,940 2.4091 1.634 1.627 1.647 1.600 1.715 1,093,091 1.6265 -4.72%
2016-05-03 0 2.540 2.510 2.540 2.450 2.680 866,000 2,184,960 2.5230 1.715 1.695 1.715 1.654 1.809 1,282,678 1.7034 -5.22%
2016-04-29 0 2.680 2.660 2.680 2.370 2.930 5,364,000 14,907,380 2.7792 1.809 1.796 1.809 1.600 1.978 7,944,902 1.8763 17.54%
2016-04-28 0 2.280 2.280 2.300 2.230 2.320 210,000 476,420 2.2687 1.539 1.539 1.553 1.506 1.566 311,042 1.5317 1.33%
2016-04-27 0 2.250 2.210 2.250 2.200 2.290 66,000 149,140 2.2597 1.519 1.492 1.519 1.485 1.546 97,756 1.5256 0.00%
2016-04-26 0 2.250 2.250 2.260 2.230 2.290 192,000 433,280 2.2567 1.519 1.519 1.526 1.506 1.546 284,381 1.5236 -2.17%
2016-04-25 0 2.300 2.290 2.300 2.260 2.300 56,000 128,440 2.2936 1.553 1.546 1.553 1.526 1.553 82,945 1.5485 0.00%
2016-04-22 0 2.300 2.300 2.320 2.240 2.320 114,000 260,060 2.2812 1.553 1.553 1.566 1.512 1.566 168,851 1.5402 -0.86%
2016-04-21 0 2.320 2.310 2.350 2.300 2.360 90,000 210,580 2.3398 1.566 1.560 1.587 1.553 1.593 133,304 1.5797 0.87%
2016-04-20 0 2.300 2.260 2.300 2.250 2.300 194,000 439,340 2.2646 1.553 1.526 1.553 1.519 1.553 287,344 1.5290 0.44%
2016-04-19 0 2.290 2.280 2.390 2.280 2.310 202,000 463,300 2.2936 1.546 1.539 1.614 1.539 1.560 299,193 1.5485 -0.43%
2016-04-18 0 2.300 2.300 2.340 2.280 2.300 66,000 151,720 2.2988 1.553 1.553 1.580 1.539 1.553 97,756 1.5520 -0.86%
2016-04-15 0 2.320 2.320 2.370 2.300 2.400 106,000 247,120 2.3313 1.566 1.566 1.600 1.553 1.620 157,002 1.5740 -2.11%
2016-04-14 0 2.370 2.370 2.400 2.360 2.430 54,000 128,520 2.3800 1.600 1.600 1.620 1.593 1.641 79,982 1.6069 -2.47%
2016-04-13 0 2.430 2.370 2.420 2.370 2.430 134,000 320,000 2.3881 1.641 1.600 1.634 1.600 1.641 198,474 1.6123 3.85%
2016-04-12 0 2.340 2.340 2.370 2.270 2.410 119,000 281,120 2.3624 1.580 1.580 1.600 1.533 1.627 176,257 1.5949 1.30%
2016-04-11 0 2.310 2.300 2.350 2.260 2.340 114,000 263,920 2.3151 1.560 1.553 1.587 1.526 1.580 168,851 1.5630 0.87%
2016-04-08 0 2.290 2.280 2.300 2.260 2.310 138,000 314,800 2.2812 1.546 1.539 1.553 1.526 1.560 204,399 1.5401 -1.29%
2016-04-07 0 2.320 2.320 2.340 2.280 2.330 60,000 138,500 2.3083 1.566 1.566 1.580 1.539 1.573 88,869 1.5585 0.43%
2016-04-06 0 2.310 2.310 2.320 2.220 2.340 96,000 222,860 2.3215 1.560 1.560 1.566 1.499 1.580 142,191 1.5673 -2.94%
2016-04-05 0 2.380 2.340 2.380 2.320 2.410 148,000 349,780 2.3634 1.607 1.580 1.607 1.566 1.627 219,211 1.5956 0.85%
2016-04-01 0 2.360 2.360 2.380 2.350 2.420 118,000 280,780 2.3795 1.593 1.593 1.607 1.587 1.634 174,776 1.6065 -2.48%
2016-03-31 0 2.420 2.420 2.460 2.400 2.490 104,000 255,100 2.4529 1.634 1.634 1.661 1.620 1.681 154,040 1.6561 1.26%
2016-03-30 0 2.390 2.390 2.400 2.380 2.460 268,000 647,580 2.4163 1.614 1.614 1.620 1.607 1.661 396,949 1.6314 -1.65%
2016-03-29 0 2.430 2.410 2.440 2.400 2.430 150,000 363,840 2.4256 1.641 1.627 1.647 1.620 1.641 222,173 1.6376 -2.41%
2016-03-24 0 2.490 2.470 2.500 2.450 2.520 304,000 754,260 2.4811 1.681 1.668 1.688 1.654 1.701 450,270 1.6751 -3.11%
2016-03-23 0 2.570 2.580 2.600 2.480 2.590 200,000 510,400 2.5520 1.735 1.742 1.755 1.674 1.749 296,230 1.7230 1.98%
2016-03-22 0 2.520 2.520 2.580 2.520 2.620 378,000 976,420 2.5831 1.701 1.701 1.742 1.701 1.769 559,876 1.7440 0.80%
2016-03-21 0 2.500 2.500 2.510 2.450 2.500 180,000 447,180 2.4843 1.688 1.688 1.695 1.654 1.688 266,607 1.6773 0.00%
2016-03-18 0 2.500 2.460 2.500 2.500 2.510 76,000 190,500 2.5066 1.688 1.661 1.688 1.688 1.695 112,568 1.6923 -1.19%
2016-03-17 0 2.530 2.470 2.530 2.480 2.530 124,000 310,740 2.5060 1.708 1.668 1.708 1.674 1.708 183,663 1.6919 3.69%
2016-03-16 0 2.440 2.440 2.480 2.430 2.460 50,000 121,860 2.4372 1.647 1.647 1.674 1.641 1.661 74,058 1.6455 -2.01%
2016-03-15 0 2.490 2.450 2.490 2.440 2.500 138,000 338,960 2.4562 1.681 1.654 1.681 1.647 1.688 204,399 1.6583 -0.40%
2016-03-14 0 2.500 2.500 2.540 2.460 2.570 224,000 563,940 2.5176 1.688 1.688 1.715 1.661 1.735 331,778 1.6998 1.21%
2016-03-11 0 2.470 2.470 2.490 2.400 2.500 218,000 537,300 2.4647 1.668 1.668 1.681 1.620 1.688 322,891 1.6640 2.49%
2016-03-10 0 2.410 2.410 2.430 2.400 2.530 502,000 1,228,820 2.4478 1.627 1.627 1.641 1.620 1.708 743,539 1.6527 -5.12%
2016-03-09 0 2.540 2.540 2.580 2.500 2.620 202,000 520,180 2.5751 1.715 1.715 1.742 1.688 1.769 299,193 1.7386 1.60%
2016-03-08 0 2.500 2.480 2.550 2.480 2.550 334,000 837,620 2.5078 1.688 1.674 1.722 1.674 1.722 494,705 1.6932 -2.34%
2016-03-07 0 2.560 2.570 2.600 2.550 2.650 362,000 935,580 2.5845 1.728 1.735 1.755 1.722 1.789 536,177 1.7449 -3.40%
2016-03-04 0 2.650 2.640 2.650 2.400 2.700 754,000 1,967,080 2.6089 1.789 1.782 1.789 1.620 1.823 1,116,789 1.7614 5.16%
2016-03-03 0 2.520 2.520 2.590 2.510 2.630 354,000 907,900 2.5647 1.701 1.701 1.749 1.695 1.776 524,328 1.7315 -3.82%
2016-03-02 0 2.620 2.620 2.630 2.600 2.730 440,000 1,161,580 2.6400 1.769 1.769 1.776 1.755 1.843 651,707 1.7824 0.77%
2016-03-01 0 2.600 2.600 2.650 2.590 2.750 590,000 1,559,700 2.6436 1.755 1.755 1.789 1.749 1.857 873,880 1.7848 -1.14%
2016-02-29 0 2.630 2.640 2.700 2.550 2.950 1,206,000 3,261,800 2.7046 1.776 1.782 1.823 1.722 1.992 1,786,270 1.8260 -10.24%
2016-02-26 0 2.930 2.930 2.940 2.760 3.250 4,718,000 14,267,060 3.0240 1.978 1.978 1.985 1.863 2.194 6,988,077 2.0416 8.92%
2016-02-25 0 2.690 2.690 2.740 2.080 2.930 4,943,000 13,476,960 2.7265 1.816 1.816 1.850 1.404 1.978 7,321,337 1.8408 33.83%
2016-02-24 0 2.010 1.970 2.020 1.950 2.080 86,000 170,940 1.9877 1.357 1.330 1.364 1.317 1.404 127,379 1.3420 1.52%
2016-02-23 0 1.980 1.980 2.070 1.970 1.990 58,000 114,760 1.9786 1.337 1.337 1.398 1.330 1.344 85,907 1.3359 -2.46%
2016-02-22 0 2.030 2.000 2.020 2.000 2.100 136,000 279,600 2.0559 1.371 1.350 1.364 1.350 1.418 201,437 1.3880 2.01%
2016-02-19 0 1.990 1.990 2.000 1.950 2.000 40,000 78,700 1.9675 1.344 1.344 1.350 1.317 1.350 59,246 1.3284 1.53%
2016-02-18 0 1.960 1.960 2.000 1.900 1.990 66,000 128,640 1.9491 1.323 1.323 1.350 1.283 1.344 97,756 1.3159 0.51%
2016-02-17 0 1.950 1.930 1.970 1.900 2.000 124,000 239,540 1.9318 1.317 1.303 1.330 1.283 1.350 183,663 1.3042 -2.50%
2016-02-16 0 2.000 1.950 2.000 1.920 2.000 118,000 233,820 1.9815 1.350 1.317 1.350 1.296 1.350 174,776 1.3378 4.71%
2016-02-15 0 1.910 1.900 2.020 1.900 1.980 45,000 86,500 1.9222 1.290 1.283 1.364 1.283 1.337 66,652 1.2978 1.60%
2016-02-12 0 1.880 1.800 1.880 1.770 1.880 88,000 160,780 1.8270 1.269 1.215 1.269 1.195 1.269 130,341 1.2335 2.17%
2016-02-11 0 1.840 1.800 1.970 1.720 1.870 72,000 128,140 1.7797 1.242 1.215 1.330 1.161 1.263 106,643 1.2016 -1.60%
2016-02-05 0 1.870 1.870 1.900 1.860 1.910 92,000 171,840 1.8678 1.263 1.263 1.283 1.256 1.290 136,266 1.2611 -1.58%
2016-02-04 0 1.900 1.870 2.040 1.870 1.900 58,000 110,100 1.8983 1.283 1.263 1.377 1.263 1.283 85,907 1.2816 2.15%
2016-02-03 0 1.860 1.860 1.910 1.760 1.890 32,000 59,380 1.8556 1.256 1.256 1.290 1.188 1.276 47,397 1.2528 -3.63%
2016-02-02 0 1.930 1.930 1.950 1.830 1.970 72,000 137,220 1.9058 1.303 1.303 1.317 1.236 1.330 106,643 1.2867 1.58%
2016-02-01 0 1.900 1.870 1.900 1.870 1.900 22,000 41,300 1.8773 1.283 1.263 1.283 1.263 1.283 32,585 1.2674 -0.52%
2016-01-29 0 1.910 1.910 2.010 1.870 2.020 76,000 146,080 1.9221 1.290 1.290 1.357 1.263 1.364 112,568 1.2977 -4.02%
2016-01-28 0 1.990 1.930 2.000 1.990 2.000 84,000 167,260 1.9912 1.344 1.303 1.350 1.344 1.350 124,417 1.3444 -2.93%
2016-01-27 0 2.050 1.920 2.060 1.900 2.050 20,000 38,440 1.9220 1.384 1.296 1.391 1.283 1.384 29,623 1.2976 7.33%
2016-01-26 0 1.910 1.910 1.980 1.860 2.000 26,000 49,820 1.9162 1.290 1.290 1.337 1.256 1.350 38,510 1.2937 -6.37%
2016-01-25 0 2.040 1.950 2.050 1.960 2.060 60,000 121,260 2.0210 1.377 1.317 1.384 1.323 1.391 88,869 1.3645 3.03%
2016-01-22 0 1.980 1.880 1.990 1.740 1.990 158,000 306,580 1.9404 1.337 1.269 1.344 1.175 1.344 234,022 1.3100 4.21%
2016-01-21 0 1.900 1.860 1.930 1.820 1.960 158,000 300,900 1.9044 1.283 1.256 1.303 1.229 1.323 234,022 1.2858 -5.94%
2016-01-20 0 2.020 1.990 2.020 1.980 2.030 158,000 316,060 2.0004 1.364 1.344 1.364 1.337 1.371 234,022 1.3506 -2.88%
2016-01-19 0 2.080 2.080 2.170 2.060 2.170 52,000 108,720 2.0908 1.404 1.404 1.465 1.391 1.465 77,020 1.4116 -0.95%
2016-01-18 0 2.100 2.070 2.190 2.090 2.110 48,000 100,220 2.0879 1.418 1.398 1.479 1.411 1.425 71,095 1.4097 -0.47%
2016-01-15 0 2.110 2.110 2.150 2.070 2.180 94,000 199,760 2.1251 1.425 1.425 1.452 1.398 1.472 139,228 1.4348 0.48%
2016-01-14 0 2.100 2.100 2.240 2.100 2.130 122,000 258,160 2.1161 1.418 1.418 1.512 1.418 1.438 180,701 1.4287 0.00%
2016-01-13 0 2.100 2.090 2.140 2.090 2.180 44,000 93,740 2.1305 1.418 1.411 1.445 1.411 1.472 65,171 1.4384 -3.67%
2016-01-12 0 2.180 2.180 2.280 2.180 2.210 94,000 205,980 2.1913 1.472 1.472 1.539 1.472 1.492 139,228 1.4794 0.00%
2016-01-11 0 2.180 2.140 2.180 2.180 2.320 228,000 511,000 2.2412 1.472 1.445 1.472 1.472 1.566 337,703 1.5132 -6.03%
2016-01-08 0 2.320 2.280 2.330 2.160 2.340 140,000 320,360 2.2883 1.566 1.539 1.573 1.458 1.580 207,361 1.5449 1.31%
2016-01-07 0 2.290 2.250 2.320 2.200 2.300 220,000 495,100 2.2505 1.546 1.519 1.566 1.485 1.553 325,854 1.5194 -2.14%
2016-01-06 0 2.340 2.340 2.380 2.300 2.390 34,000 79,600 2.3412 1.580 1.580 1.607 1.553 1.614 50,359 1.5806 -0.43%
2016-01-05 0 2.350 2.280 2.350 2.260 2.350 60,000 137,960 2.2993 1.587 1.539 1.587 1.526 1.587 88,869 1.5524 2.17%
2016-01-04 0 2.300 2.300 2.370 2.300 2.310 106,000 243,840 2.3004 1.553 1.553 1.600 1.553 1.560 157,002 1.5531 -3.36%
2015-12-31 0 2.380 2.360 2.380 2.330 2.380 22,000 52,140 2.3700 1.607 1.593 1.607 1.573 1.607 32,585 1.6001 0.42%
2015-12-30 0 2.370 2.320 2.380 2.260 2.380 22,000 51,800 2.3545 1.600 1.566 1.607 1.526 1.607 32,585 1.5897 -0.42%
2015-12-29 0 2.380 2.360 2.430 2.280 2.450 182,000 429,320 2.3589 1.607 1.593 1.641 1.539 1.654 269,570 1.5926 0.42%
2015-12-28 0 2.370 2.350 2.370 2.280 2.370 90,000 208,800 2.3200 1.600 1.587 1.600 1.539 1.600 133,304 1.5663 0.42%
2015-12-24 0 2.360 2.360 2.420 2.350 2.460 30,000 71,640 2.3880 1.593 1.593 1.634 1.587 1.661 44,435 1.6123 -1.67%
2015-12-23 0 2.400 2.360 2.400 2.320 2.410 216,000 511,320 2.3672 1.620 1.593 1.620 1.566 1.627 319,929 1.5982 0.42%
2015-12-22 0 2.390 2.300 2.390 2.200 2.390 62,000 141,380 2.2803 1.614 1.553 1.614 1.485 1.614 91,831 1.5396 3.91%
2015-12-21 0 2.300 2.300 2.350 2.270 2.400 34,000 78,080 2.2965 1.553 1.553 1.587 1.533 1.620 50,359 1.5505 -1.29%
2015-12-18 0 2.330 2.300 2.330 2.130 2.400 72,000 169,660 2.3564 1.573 1.553 1.573 1.438 1.620 106,643 1.5909 1.75%
2015-12-17 0 2.290 2.270 2.300 2.250 2.350 130,000 296,340 2.2795 1.546 1.533 1.553 1.519 1.587 192,550 1.5390 -0.43%
2015-12-16 0 2.300 2.300 2.470 2.190 2.550 44,000 105,520 2.3982 1.553 1.553 1.668 1.479 1.722 65,171 1.6191 -3.36%
2015-12-15 0 2.380 2.380 2.420 2.320 2.470 136,000 318,880 2.3447 1.607 1.607 1.634 1.566 1.668 201,437 1.5830 0.85%
2015-12-14 0 2.360 2.310 2.370 2.250 2.360 100,000 230,700 2.3070 1.593 1.560 1.600 1.519 1.593 148,115 1.5576 -1.26%
2015-12-11 0 2.390 2.390 2.400 2.320 2.410 170,000 401,220 2.3601 1.614 1.614 1.620 1.566 1.627 251,796 1.5934 -1.24%
2015-12-10 0 2.420 2.410 2.460 2.390 2.470 114,000 278,420 2.4423 1.634 1.627 1.661 1.614 1.668 168,851 1.6489 -2.02%
2015-12-09 0 2.470 2.470 2.500 2.450 2.470 38,000 93,540 2.4616 1.668 1.668 1.688 1.654 1.668 56,284 1.6619 -1.20%
2015-12-08 0 2.500 2.500 2.550 2.500 2.570 90,000 226,380 2.5153 1.688 1.688 1.722 1.688 1.735 133,304 1.6982 -3.85%
2015-12-07 0 2.600 2.600 2.620 2.600 2.650 86,000 224,860 2.6147 1.755 1.755 1.769 1.755 1.789 127,379 1.7653 -1.89%
2015-12-04 0 2.650 2.650 2.690 2.600 2.650 58,000 151,600 2.6138 1.789 1.789 1.816 1.755 1.789 85,907 1.7647 0.00%
2015-12-03 0 2.650 2.580 2.650 2.660 2.690 44,000 117,560 2.6718 1.789 1.742 1.789 1.796 1.816 65,171 1.8039 1.92%
2015-12-02 0 2.600 2.580 2.600 2.570 2.610 32,000 82,860 2.5894 1.755 1.742 1.755 1.735 1.762 47,397 1.7482 -0.38%
2015-12-01 0 2.610 2.610 2.670 2.400 2.700 164,000 431,000 2.6280 1.762 1.762 1.803 1.620 1.823 242,909 1.7743 1.56%
2015-11-30 0 2.570 2.560 2.580 2.540 2.600 288,000 739,360 2.5672 1.735 1.728 1.742 1.715 1.755 426,572 1.7333 -2.28%
2015-11-27 0 2.630 2.590 2.630 2.600 2.660 196,000 517,060 2.6381 1.776 1.749 1.776 1.755 1.796 290,306 1.7811 -2.59%
2015-11-26 0 2.700 2.700 2.750 2.690 2.760 70,000 190,480 2.7211 1.823 1.823 1.857 1.816 1.863 103,681 1.8372 0.37%
2015-11-25 0 2.690 2.650 2.710 2.690 2.720 54,000 145,940 2.7026 1.816 1.789 1.830 1.816 1.836 79,982 1.8247 -1.10%
2015-11-24 0 2.720 2.720 2.750 2.700 2.750 66,000 179,120 2.7139 1.836 1.836 1.857 1.823 1.857 97,756 1.8323 -2.51%
2015-11-23 0 2.790 2.760 2.790 2.750 2.840 54,000 150,340 2.7841 1.884 1.863 1.884 1.857 1.917 79,982 1.8797 0.00%
2015-11-20 0 2.790 2.760 2.800 2.710 2.790 96,000 263,220 2.7419 1.884 1.863 1.890 1.830 1.884 142,191 1.8512 1.09%
2015-11-19 0 2.760 2.730 2.800 2.730 2.810 70,000 193,360 2.7623 1.863 1.843 1.890 1.843 1.897 103,681 1.8650 1.85%
2015-11-18 0 2.710 2.670 2.710 2.650 2.760 52,000 141,020 2.7119 1.830 1.803 1.830 1.789 1.863 77,020 1.8310 -0.37%
2015-11-17 0 2.720 2.720 2.750 2.690 2.800 196,000 535,280 2.7310 1.836 1.836 1.857 1.816 1.890 290,306 1.8438 3.82%
2015-11-16 0 2.620 2.620 2.690 2.610 2.700 342,000 902,100 2.6377 1.769 1.769 1.816 1.762 1.823 506,554 1.7809 -3.68%
2015-11-13 0 2.720 2.720 2.780 2.700 2.730 258,000 702,700 2.7236 1.836 1.836 1.877 1.823 1.843 382,137 1.8389 -3.20%
2015-11-12 0 2.810 2.790 2.830 2.780 2.820 260,000 726,860 2.7956 1.897 1.884 1.911 1.877 1.904 385,100 1.8875 -0.71%
2015-11-11 0 2.830 2.820 2.830 2.810 2.830 228,000 643,960 2.8244 1.911 1.904 1.911 1.897 1.911 337,703 1.9069 0.00%
2015-11-10 0 2.830 2.820 2.830 2.830 2.910 146,000 415,980 2.8492 1.911 1.904 1.911 1.911 1.965 216,248 1.9236 0.00%
2015-11-09 0 2.830 2.830 2.840 2.790 2.860 200,000 567,320 2.8366 1.911 1.911 1.917 1.884 1.931 296,230 1.9151 -1.05%
2015-11-06 0 2.860 2.870 2.880 2.810 2.850 104,000 294,480 2.8315 1.931 1.938 1.944 1.897 1.924 154,040 1.9117 0.00%
2015-11-05 0 2.860 2.850 2.860 2.830 2.870 140,000 399,400 2.8529 1.931 1.924 1.931 1.911 1.938 207,361 1.9261 -0.35%
2015-11-04 0 2.870 2.860 2.870 2.830 2.910 856,000 2,447,580 2.8593 1.938 1.931 1.938 1.911 1.965 1,267,867 1.9305 -1.37%
2015-11-03 0 2.910 2.860 2.950 2.910 2.980 206,000 605,920 2.9414 1.965 1.931 1.992 1.965 2.012 305,117 1.9859 -0.68%
2015-11-02 0 2.930 2.930 2.990 2.910 2.960 84,000 246,200 2.9310 1.978 1.978 2.019 1.965 1.998 124,417 1.9788 -2.33%
2015-10-30 0 3.000 2.920 3.020 2.850 3.040 376,000 1,100,960 2.9281 2.025 1.971 2.039 1.924 2.052 556,913 1.9769 2.04%
2015-10-29 0 2.940 2.940 2.950 2.920 2.950 60,000 176,040 2.9340 1.985 1.985 1.992 1.971 1.992 88,869 1.9809 0.68%
2015-10-28 0 2.920 2.920 2.940 2.910 2.950 100,000 292,620 2.9262 1.971 1.971 1.985 1.965 1.992 148,115 1.9756 -0.68%
2015-10-27 0 2.940 2.940 2.990 2.920 2.980 74,000 217,560 2.9400 1.985 1.985 2.019 1.971 2.012 109,605 1.9849 -1.01%
2015-10-26 0 2.970 2.960 2.970 2.950 3.010 134,000 398,140 2.9712 2.005 1.998 2.005 1.992 2.032 198,474 2.0060 -0.67%
2015-10-23 0 2.990 2.980 3.020 2.930 3.010 98,000 293,160 2.9914 2.019 2.012 2.039 1.978 2.032 145,153 2.0197 0.34%
2015-10-22 0 2.980 2.940 2.980 2.920 2.990 154,000 454,720 2.9527 2.012 1.985 2.012 1.971 2.019 228,097 1.9935 0.68%
2015-10-20 0 2.960 2.960 2.990 2.910 3.080 534,000 1,591,420 2.9802 1.998 1.998 2.019 1.965 2.079 790,935 2.0121 -2.95%
2015-10-19 0 3.050 3.050 3.070 3.000 3.100 208,000 632,560 3.0412 2.059 2.059 2.073 2.025 2.093 308,080 2.0532 -0.65%
2015-10-16 0 3.070 3.060 3.100 3.060 3.140 438,000 1,356,920 3.0980 2.073 2.066 2.093 2.066 2.120 648,745 2.0916 -0.32%
2015-10-15 0 3.080 3.060 3.080 3.040 3.090 216,000 662,800 3.0685 2.079 2.066 2.079 2.052 2.086 319,929 2.0717 0.98%
2015-10-14 0 3.050 3.050 3.060 3.030 3.140 210,000 642,560 3.0598 2.059 2.059 2.066 2.046 2.120 311,042 2.0658 -1.29%
2015-10-13 0 3.090 3.070 3.100 3.060 3.120 142,000 437,860 3.0835 2.086 2.073 2.093 2.066 2.106 210,324 2.0818 0.32%
2015-10-12 0 3.080 3.070 3.080 3.060 3.120 182,000 562,000 3.0879 2.079 2.073 2.079 2.066 2.106 269,570 2.0848 0.65%
2015-10-09 0 3.060 3.060 3.080 3.050 3.100 230,000 707,320 3.0753 2.066 2.066 2.079 2.059 2.093 340,665 2.0763 -0.33%
2015-10-08 0 3.070 3.060 3.090 3.070 3.150 246,000 764,800 3.1089 2.073 2.066 2.086 2.073 2.127 364,364 2.0990 0.33%
2015-10-07 0 3.060 3.060 3.090 2.970 3.090 282,000 859,180 3.0467 2.066 2.066 2.086 2.005 2.086 417,685 2.0570 0.99%
2015-10-06 0 3.030 3.020 3.050 2.990 3.160 306,000 942,440 3.0799 2.046 2.039 2.059 2.019 2.133 453,233 2.0794 -0.98%
2015-10-05 0 3.060 3.020 3.060 3.000 3.120 240,000 733,380 3.0558 2.066 2.039 2.066 2.025 2.106 355,477 2.0631 2.34%
2015-10-02 0 2.990 2.990 3.060 2.950 3.020 188,000 561,520 2.9868 2.019 2.019 2.066 1.992 2.039 278,457 2.0165 0.00%
2015-09-30 0 2.990 2.950 3.000 2.920 3.000 244,000 718,800 2.9459 2.019 1.992 2.025 1.971 2.025 361,401 1.9889 2.75%
2015-09-29 0 2.910 3.000 3.050 2.850 3.000 360,000 1,052,060 2.9224 1.965 2.025 2.059 1.924 2.025 533,215 1.9731 -3.96%
2015-09-25 0 3.030 3.030 3.070 3.030 3.060 162,000 491,740 3.0354 2.046 2.046 2.073 2.046 2.066 239,947 2.0494 0.00%
2015-09-24 0 3.030 3.030 3.080 3.020 3.120 262,000 798,960 3.0495 2.046 2.046 2.079 2.039 2.106 388,062 2.0588 -1.62%
2015-09-23 0 3.080 3.050 3.090 3.030 3.180 416,000 1,276,020 3.0674 2.079 2.059 2.086 2.046 2.147 616,159 2.0709 -0.96%
2015-09-22 0 3.110 3.110 3.150 3.100 3.260 194,000 612,360 3.1565 2.100 2.100 2.127 2.093 2.201 287,344 2.1311 0.32%
2015-09-21 0 3.100 3.100 3.120 3.070 3.160 174,000 540,380 3.1056 2.093 2.093 2.106 2.073 2.133 257,721 2.0968 -1.90%
2015-09-18 0 3.160 3.150 3.160 3.020 3.210 626,000 1,972,220 3.1505 2.133 2.127 2.133 2.039 2.167 927,201 2.1271 3.95%
2015-09-17 0 3.040 3.040 3.050 3.030 3.080 232,000 708,740 3.0549 2.052 2.052 2.059 2.046 2.079 343,627 2.0625 -0.98%
2015-09-16 0 3.070 3.060 3.100 3.020 3.100 368,000 1,122,840 3.0512 2.073 2.066 2.093 2.039 2.093 545,064 2.0600 1.32%
2015-09-15 0 3.030 3.030 3.050 3.020 3.100 272,000 827,440 3.0421 2.046 2.046 2.059 2.039 2.093 402,873 2.0538 -0.98%
2015-09-14 0 3.060 3.060 3.080 3.040 3.120 266,000 816,740 3.0705 2.066 2.066 2.079 2.052 2.106 393,987 2.0730 -1.61%
2015-09-11 0 3.110 3.090 3.130 3.040 3.160 396,000 1,225,760 3.0954 2.100 2.086 2.113 2.052 2.133 586,536 2.0898 0.97%
2015-09-10 0 3.080 3.080 3.110 3.010 3.130 178,000 549,140 3.0851 2.079 2.079 2.100 2.032 2.113 263,645 2.0829 -1.91%
2015-09-09 0 3.190 3.180 3.190 3.150 3.210 678,000 2,156,020 3.1800 2.120 2.113 2.120 2.093 2.133 1,020,212 2.1133 1.59%
2015-09-08 0 3.140 3.110 3.150 3.020 3.170 696,000 2,146,400 3.0839 2.087 2.067 2.093 2.007 2.107 1,047,297 2.0495 3.97%
2015-09-07 0 3.020 3.020 3.050 3.000 3.120 474,000 1,445,600 3.0498 2.007 2.007 2.027 1.994 2.073 713,246 2.0268 -1.31%
2015-09-04 0 3.060 3.060 3.100 3.060 3.100 254,000 780,780 3.0739 2.034 2.034 2.060 2.034 2.060 382,203 2.0428 0.99%
2015-09-02 0 3.030 3.040 3.090 3.020 3.140 536,000 1,641,420 3.0624 2.014 2.020 2.054 2.007 2.087 806,539 2.0351 -3.50%
2015-09-01 0 3.140 3.140 3.160 3.100 3.250 632,000 1,997,260 3.1602 2.087 2.087 2.100 2.060 2.160 950,994 2.1002 1.29%
2015-08-31 0 3.100 3.100 3.140 3.050 3.200 484,000 1,505,180 3.1099 2.060 2.060 2.087 2.027 2.127 728,293 2.0667 -3.73%
2015-08-28 0 3.220 3.220 3.250 3.200 3.470 750,000 2,459,940 3.2799 2.140 2.140 2.160 2.127 2.306 1,128,553 2.1797 -1.83%
2015-08-27 0 3.280 3.260 3.280 3.180 3.410 900,000 2,921,160 3.2457 2.180 2.166 2.180 2.113 2.266 1,354,264 2.1570 4.79%
2015-08-26 0 3.130 3.130 3.160 3.100 3.300 1,108,000 3,559,680 3.2127 2.080 2.080 2.100 2.060 2.193 1,667,249 2.1351 -0.63%
2015-08-25 0 3.150 3.130 3.150 2.980 3.360 2,472,000 7,809,040 3.1590 2.093 2.080 2.093 1.980 2.233 3,719,712 2.0994 2.61%
2015-08-24 0 3.070 3.060 3.070 2.940 3.200 1,746,000 5,344,320 3.0609 2.040 2.034 2.040 1.954 2.127 2,627,272 2.0342 -14.25%
2015-08-21 0 3.580 3.550 3.580 3.450 3.850 2,242,000 7,946,480 3.5444 2.379 2.359 2.379 2.293 2.559 3,373,622 2.3555 -9.82%
2015-08-20 0 3.970 3.920 3.970 3.880 4.200 2,102,000 8,453,160 4.0215 2.638 2.605 2.638 2.579 2.791 3,162,959 2.6725 -7.46%
2015-08-19 0 4.290 4.290 4.300 4.200 4.750 3,214,000 14,090,080 4.3840 2.851 2.851 2.858 2.791 3.157 4,836,227 2.9134 -4.88%
2015-08-18 0 4.510 4.530 4.560 3.860 4.800 12,314,000 55,166,260 4.4800 2.997 3.010 3.030 2.565 3.190 18,529,340 2.9772 16.84%
2015-08-17 0 3.860 3.850 3.860 3.820 4.760 7,402,000 31,422,280 4.2451 2.565 2.559 2.565 2.539 3.163 11,138,069 2.8212 -15.35%
2015-08-14 1 4.560 4.500 4.600 2.920 4.980 9,446,000 40,033,820 4.2382 3.030 2.991 3.057 1.941 3.310 14,213,752 2.8166 60.56%
2015-08-13 0 2.840 2.840 2.900 2.800 2.860 138,000 391,500 2.8370 1.887 1.887 1.927 1.861 1.901 207,654 1.8853 -1.05%
2015-08-12 0 2.870 2.860 2.900 2.820 2.900 306,000 870,460 2.8446 1.907 1.901 1.927 1.874 1.927 460,450 1.8905 -2.38%
2015-08-11 0 2.940 2.900 2.940 2.900 3.060 206,000 616,440 2.9924 1.954 1.927 1.954 1.927 2.034 309,976 1.9887 -1.67%
2015-08-10 0 2.990 2.930 3.000 2.800 3.050 319,000 941,520 2.9515 1.987 1.947 1.994 1.861 2.027 480,011 1.9615 3.10%
2015-08-07 0 2.900 2.890 2.910 2.850 2.930 340,000 983,820 2.8936 1.927 1.921 1.934 1.894 1.947 511,611 1.9230 1.40%
2015-08-06 0 2.860 2.860 2.870 2.790 2.990 822,000 2,333,540 2.8389 1.901 1.901 1.907 1.854 1.987 1,236,894 1.8866 -2.05%
2015-08-05 0 2.920 2.920 3.000 2.830 3.100 758,000 2,238,880 2.9537 1.941 1.941 1.994 1.881 2.060 1,140,591 1.9629 -5.81%
2015-08-04 0 3.100 3.100 3.120 3.040 3.200 98,000 304,020 3.1022 2.060 2.060 2.073 2.020 2.127 147,464 2.0617 0.65%
2015-08-03 0 3.080 3.080 3.100 3.000 3.190 278,000 856,800 3.0820 2.047 2.047 2.060 1.994 2.120 418,317 2.0482 -3.45%
2015-07-31 0 3.190 3.160 3.190 3.160 3.210 110,000 349,520 3.1775 2.120 2.100 2.120 2.100 2.133 165,521 2.1116 -0.93%
2015-07-30 0 3.220 3.200 3.220 3.190 3.320 186,000 598,760 3.2191 2.140 2.127 2.140 2.120 2.206 279,881 2.1393 -1.83%
2015-07-29 0 3.280 3.250 3.280 3.150 3.350 192,000 620,080 3.2296 2.180 2.160 2.180 2.093 2.226 288,910 2.1463 2.18%
2015-07-28 0 3.210 3.130 3.220 3.100 3.260 540,000 1,735,620 3.2141 2.133 2.080 2.140 2.060 2.166 812,558 2.1360 3.22%
2015-07-27 0 3.110 3.040 3.140 3.010 3.300 958,000 3,012,740 3.1448 2.067 2.020 2.087 2.000 2.193 1,441,539 2.0899 -9.59%
2015-07-24 0 3.440 3.430 3.440 3.410 3.530 184,000 638,160 3.4683 2.286 2.279 2.286 2.266 2.346 276,872 2.3049 -2.82%
2015-07-23 0 3.540 3.510 3.540 3.370 3.540 204,000 712,860 3.4944 2.353 2.333 2.353 2.240 2.353 306,966 2.3223 1.14%
2015-07-22 0 3.500 3.500 3.540 3.420 3.520 294,000 1,025,760 3.4890 2.326 2.326 2.353 2.273 2.339 442,393 2.3187 -2.51%
2015-07-21 0 3.590 3.590 3.610 3.580 3.700 250,000 904,100 3.6164 2.386 2.386 2.399 2.379 2.459 376,184 2.4033 -2.18%
2015-07-20 0 3.670 3.610 3.670 3.590 3.740 280,000 1,022,320 3.6511 2.439 2.399 2.439 2.386 2.485 421,327 2.4264 1.94%
2015-07-17 0 3.600 3.550 3.600 3.430 3.680 580,000 2,073,240 3.5746 2.392 2.359 2.392 2.279 2.446 872,748 2.3755 4.96%
2015-07-16 0 3.430 3.440 3.480 3.200 3.500 504,000 1,700,600 3.3742 2.279 2.286 2.313 2.127 2.326 758,388 2.2424 1.48%
2015-07-15 0 3.380 3.380 3.400 3.200 3.780 800,000 2,769,060 3.4613 2.246 2.246 2.260 2.127 2.512 1,203,790 2.3003 -8.89%
2015-07-14 0 3.710 3.680 3.710 3.630 3.840 1,094,000 4,056,760 3.7082 2.466 2.446 2.466 2.412 2.552 1,646,183 2.4643 2.20%
2015-07-13 0 3.630 3.640 3.650 3.300 3.640 902,000 3,185,020 3.5311 2.412 2.419 2.426 2.193 2.419 1,357,273 2.3466 3.71%
2015-07-10 0 3.500 3.480 3.510 3.100 3.800 3,476,000 12,461,560 3.5850 2.326 2.313 2.333 2.060 2.525 5,230,468 2.3825 13.27%
2015-07-09 0 3.090 3.050 3.100 2.050 3.100 3,816,000 10,458,840 2.7408 2.054 2.027 2.060 1.362 2.060 5,742,079 1.8214 43.06%
2015-07-08 0 2.160 2.150 2.180 1.890 2.380 2,578,300 5,457,550 2.1167 1.435 1.429 1.449 1.256 1.582 3,879,665 1.4067 -18.49%
2015-07-07 0 2.650 2.600 2.640 2.580 3.090 1,288,000 3,544,460 2.7519 1.761 1.728 1.754 1.715 2.054 1,938,102 1.8288 -15.06%
2015-07-06 0 3.120 3.110 3.150 2.900 3.840 2,168,000 6,815,700 3.1438 2.073 2.067 2.093 1.927 2.552 3,262,271 2.0892 -15.68%
2015-07-03 0 3.700 3.680 3.700 3.680 3.990 972,000 3,666,520 3.7721 2.459 2.446 2.459 2.446 2.652 1,462,605 2.5068 -8.19%
2015-07-02 0 4.030 3.990 4.030 3.920 4.300 530,000 2,138,680 4.0352 2.678 2.652 2.678 2.605 2.858 797,511 2.6817 -2.66%
2015-06-30 0 4.140 4.120 4.150 3.950 4.220 764,000 3,125,580 4.0911 2.751 2.738 2.758 2.625 2.804 1,149,620 2.7188 3.50%
2015-06-29 0 4.000 4.000 4.050 3.540 4.500 2,186,000 8,933,060 4.0865 2.658 2.658 2.691 2.353 2.991 3,289,357 2.7157 -11.11%
2015-06-26 0 4.500 4.500 4.510 4.460 4.690 1,042,000 4,756,060 4.5644 2.991 2.991 2.997 2.964 3.117 1,567,937 3.0333 -4.05%
2015-06-25 0 4.690 4.680 4.710 4.640 4.760 878,000 4,125,160 4.6984 3.117 3.110 3.130 3.084 3.163 1,321,160 3.1224 0.43%
2015-06-24 0 4.670 4.670 4.700 4.660 4.720 754,000 3,528,700 4.6800 3.104 3.104 3.123 3.097 3.137 1,134,572 3.1102 -0.85%
2015-06-23 0 4.710 4.710 4.740 4.650 4.750 982,000 4,605,940 4.6904 3.130 3.130 3.150 3.090 3.157 1,477,652 3.1171 -0.84%
2015-06-22 0 4.750 4.740 4.750 4.700 4.900 576,000 2,753,500 4.7804 3.157 3.150 3.157 3.123 3.256 866,729 3.1769 -3.06%
2015-06-19 0 4.900 4.890 4.910 4.620 5.100 2,046,000 9,870,980 4.8245 3.256 3.250 3.263 3.070 3.389 3,078,693 3.2062 5.38%
2015-06-18 0 4.650 4.650 4.680 4.630 4.770 950,000 4,444,120 4.6780 3.090 3.090 3.110 3.077 3.170 1,429,501 3.1089 -2.11%
2015-06-17 0 4.750 4.730 4.780 4.650 4.830 800,000 3,781,560 4.7270 3.157 3.143 3.177 3.090 3.210 1,203,790 3.1414 0.00%
2015-06-16 0 4.750 4.740 4.750 4.740 4.900 918,000 4,401,980 4.7952 3.157 3.150 3.157 3.150 3.256 1,381,349 3.1867 -1.86%
2015-06-15 0 4.840 4.820 4.900 4.800 4.960 1,114,000 5,421,280 4.8665 3.217 3.203 3.256 3.190 3.296 1,676,278 3.2341 -3.20%
2015-06-12 0 5.000 4.980 5.000 4.920 5.120 1,122,000 5,596,220 4.9877 3.323 3.310 3.323 3.270 3.403 1,688,316 3.3147 0.00%
2015-06-11 0 5.000 5.000 5.030 4.960 5.130 838,000 4,219,180 5.0348 3.323 3.323 3.343 3.296 3.409 1,260,970 3.3460 -0.60%
2015-06-10 0 5.030 5.030 5.040 4.860 5.280 2,566,000 12,858,960 5.0113 3.343 3.343 3.349 3.230 3.509 3,861,157 3.3303 3.50%
2015-06-09 0 4.860 4.860 4.890 4.800 5.150 2,574,000 12,669,480 4.9221 3.230 3.230 3.250 3.190 3.423 3,873,195 3.2711 -5.63%
2015-06-08 0 5.150 5.140 5.150 5.100 5.530 2,336,000 12,174,020 5.2115 3.423 3.416 3.423 3.389 3.675 3,515,067 3.4634 -4.63%
2015-06-05 0 5.400 5.360 5.390 5.320 5.690 2,238,000 12,129,420 5.4198 3.589 3.562 3.582 3.535 3.781 3,367,603 3.6018 -2.00%
2015-06-04 0 5.510 5.510 5.560 5.300 6.030 4,916,000 27,376,360 5.5688 3.662 3.662 3.695 3.522 4.007 7,397,291 3.7009 -6.61%
2015-06-03 0 5.900 5.930 5.940 5.800 6.400 10,292,000 62,286,560 6.0519 3.921 3.941 3.948 3.854 4.253 15,486,761 4.0219 4.61%
2015-06-02 0 5.640 5.650 5.700 4.900 5.700 8,234,000 43,591,310 5.2941 3.748 3.755 3.788 3.256 3.788 12,390,010 3.5183 14.40%
2015-06-01 0 4.930 4.940 4.950 4.900 5.070 1,630,000 8,067,060 4.9491 3.276 3.283 3.290 3.256 3.369 2,452,722 3.2890 -0.80%
2015-05-29 0 4.970 4.960 4.970 4.880 5.080 2,072,000 10,350,320 4.9953 3.303 3.296 3.303 3.243 3.376 3,117,817 3.3197 -1.19%
2015-05-28 0 5.030 5.030 5.050 4.890 5.230 3,760,000 19,080,500 5.0746 3.343 3.343 3.356 3.250 3.476 5,657,814 3.3724 -1.57%
2015-05-27 0 5.110 5.110 5.120 4.990 5.380 5,354,000 27,732,180 5.1797 3.396 3.396 3.403 3.316 3.575 8,056,366 3.4423 1.59%
2015-05-26 0 5.030 4.990 5.000 4.370 5.380 10,860,000 53,775,400 4.9517 3.343 3.316 3.323 2.904 3.575 16,341,452 3.2907 8.64%
2015-05-22 0 4.630 4.620 4.630 4.550 5.030 11,050,000 51,508,560 4.6614 3.077 3.070 3.077 3.024 3.343 16,627,352 3.0978 -5.12%
2015-05-21 0 4.880 4.860 4.880 4.800 5.390 9,486,000 47,163,460 4.9719 3.243 3.230 3.243 3.190 3.582 14,273,942 3.3042 -6.15%
2015-05-20 0 5.200 5.140 5.200 4.780 5.900 13,880,000 75,221,220 5.4194 3.456 3.416 3.456 3.177 3.921 20,885,760 3.6016 -0.95%
2015-05-19 0 5.250 5.240 5.250 5.180 6.350 12,864,000 70,651,680 5.4922 3.489 3.482 3.489 3.442 4.220 19,356,946 3.6499 -14.36%
2015-05-18 0 6.130 6.090 6.170 6.010 6.450 7,688,000 47,397,160 6.1651 4.074 4.047 4.100 3.994 4.286 11,568,424 4.0971 0.82%
2015-05-15 0 6.080 6.100 6.110 5.960 7.960 14,677,000 98,208,860 6.6913 4.041 4.054 4.061 3.961 5.290 22,085,035 4.4469 -19.68%
2015-05-14 0 7.570 7.570 7.640 6.660 8.480 9,469,500 71,385,850 7.5385 5.031 5.031 5.077 4.426 5.636 14,249,114 5.0098 0.00%
2015-05-13 0 7.570 7.550 7.560 7.520 9.220 8,157,393 63,915,205 7.8352 5.031 5.017 5.024 4.998 6.127 12,274,737 5.2071 -17.09%
2015-05-12 0 9.130 9.090 9.160 8.900 10.50 8,683,893 81,712,525 9.4097 6.068 6.041 6.087 5.915 6.978 13,066,981 6.2534 0.33%
2015-05-11 0 9.100 9.120 9.140 8.750 17.40 24,287,117 258,746,475 10.654 6.048 6.061 6.074 5.815 11.56 36,545,741 7.0801 -47.82%
2015-05-08 0 17.44 17.32 17.44 16.80 102.0 10,731,400 331,752,860 30.914 11.59 11.51 11.59 11.16 67.79 16,147,942 20.545 -42.06%
2015-05-07 0 30.10 30.10 31.90 12.50 35.10 3,469,700 68,332,750 19.694 20.00 20.00 21.20 8.307 23.33 5,220,988 13.088 94.19%
2015-05-06 0 15.50 14.70 17.20 9.100 18.00 2,881,000 30,257,840 10.503 10.30 9.769 11.43 6.048 11.96 4,335,149 6.9797 60.62%
2015-05-05 0 9.650 9.630 9.650 9.520 9.810 2,176,000 21,138,360 9.7143 6.413 6.400 6.413 6.327 6.519 3,274,309 6.4558 -1.33%
2015-05-04 0 9.780 9.680 9.790 9.630 9.790 2,064,000 20,111,180 9.7438 6.499 6.433 6.506 6.400 6.506 3,105,779 6.4754 0.82%
2015-04-30 0 9.700 9.620 9.710 9.550 9.710 2,108,000 20,393,380 9.6743 6.446 6.393 6.453 6.347 6.453 3,171,987 6.4292 0.31%
2015-04-29 0 9.670 9.560 9.680 9.560 9.690 2,090,000 20,160,560 9.6462 6.426 6.353 6.433 6.353 6.440 3,144,902 6.4106 0.21%
2015-04-28 0 9.650 9.610 9.690 9.610 9.720 2,106,000 20,373,680 9.6741 6.413 6.386 6.440 6.386 6.460 3,168,978 6.4291 0.00%
2015-04-27 0 9.650 9.600 9.690 9.580 9.700 2,076,000 20,064,420 9.6649 6.413 6.380 6.440 6.367 6.446 3,123,836 6.4230 0.42%
2015-04-24 0 9.610 9.600 9.690 9.600 9.730 2,104,000 20,370,480 9.6818 6.386 6.380 6.440 6.380 6.466 3,165,968 6.4342 -0.41%
2015-04-23 0 9.650 9.540 9.650 9.490 9.750 2,242,000 21,454,660 9.5694 6.413 6.340 6.413 6.307 6.480 3,373,622 6.3595 0.73%
2015-04-22 0 9.580 9.500 9.590 9.320 9.620 2,106,000 20,156,220 9.5709 6.367 6.313 6.373 6.194 6.393 3,168,978 6.3605 0.84%
2015-04-21 0 9.500 9.400 9.500 9.200 9.700 2,172,000 20,533,980 9.4540 6.313 6.247 6.313 6.114 6.446 3,268,290 6.2828 2.37%
2015-04-20 0 9.280 9.090 9.290 9.070 9.300 2,388,000 21,961,660 9.1967 6.167 6.041 6.174 6.028 6.180 3,593,314 6.1118 0.98%
2015-04-17 0 9.190 9.160 9.190 9.110 9.280 2,194,000 20,253,200 9.2312 6.107 6.087 6.107 6.054 6.167 3,301,395 6.1347 0.44%
2015-04-16 0 9.150 9.010 9.150 8.990 9.200 1,254,000 11,427,300 9.1127 6.081 5.988 6.081 5.974 6.114 1,886,941 6.0560 -0.54%
2015-04-15 0 9.200 9.050 9.200 8.550 9.600 1,114,000 10,170,500 9.1297 6.114 6.014 6.114 5.682 6.380 1,676,278 6.0673 8.36%
2015-04-14 0 8.490 8.400 8.490 8.300 8.540 1,198,000 10,141,860 8.4657 5.642 5.582 5.642 5.516 5.675 1,802,676 5.6260 -0.12%
2015-04-13 0 8.500 8.390 8.500 8.330 8.520 1,222,000 10,382,340 8.4962 5.649 5.576 5.649 5.536 5.662 1,838,789 5.6463 0.35%
2015-04-10 0 8.470 8.130 8.470 8.090 8.550 1,266,000 10,606,060 8.3776 5.629 5.403 5.629 5.376 5.682 1,904,998 5.5675 4.70%
2015-04-09 0 8.090 7.670 8.090 7.300 8.090 610,000 4,694,640 7.6961 5.376 5.097 5.376 4.851 5.376 917,890 5.1146 11.13%
2015-04-08 0 7.280 7.040 7.280 6.300 7.280 1,464,000 10,040,200 6.8581 4.838 4.679 4.838 4.187 4.838 2,202,936 4.5576 1.39%
2015-04-02 0 7.180 7.050 7.180 6.500 7.200 1,590,000 10,991,240 6.9127 4.772 4.685 4.772 4.320 4.785 2,392,533 4.5940 10.63%
2015-04-01 0 6.490 6.320 6.500 5.750 6.490 2,576,000 15,306,060 5.9418 4.313 4.200 4.320 3.821 4.313 3,876,204 3.9487 14.26%
2015-03-31 0 5.680 5.610 5.680 4.830 5.680 1,586,000 8,147,200 5.1369 3.775 3.728 3.775 3.210 3.775 2,386,514 3.4138 13.83%
2015-03-30 0 4.990 4.850 4.990 4.710 4.990 1,068,000 5,203,620 4.8723 3.316 3.223 3.316 3.130 3.316 1,607,060 3.2380 0.60%
2015-03-27 0 4.960 4.920 5.120 4.000 5.160 1,288,000 5,855,440 4.5461 3.296 3.270 3.403 2.658 3.429 1,938,102 3.0212 21.87%
2015-03-26 0 4.070 3.990 4.080 3.920 4.100 1,306,000 5,288,520 4.0494 2.705 2.652 2.711 2.605 2.725 1,965,187 2.6911 4.09%
2015-03-25 0 3.910 3.910 3.920 3.880 4.000 934,000 3,645,920 3.9036 2.598 2.598 2.605 2.579 2.658 1,405,425 2.5942 0.00%
2015-03-24 0 3.910 3.810 3.910 3.800 3.950 594,000 2,284,220 3.8455 2.598 2.532 2.598 2.525 2.625 893,814 2.5556 0.26%
2015-03-23 0 3.900 3.760 3.930 3.760 4.120 1,064,000 4,198,120 3.9456 2.592 2.499 2.612 2.499 2.738 1,601,041 2.6221 -3.70%
2015-03-20 0 4.050 3.910 4.050 3.910 4.070 1,414,000 5,661,760 4.0041 2.691 2.598 2.691 2.598 2.705 2,127,699 2.6610 -0.49%
2015-03-19 0 4.070 3.990 4.080 3.990 4.080 1,248,000 5,032,060 4.0321 2.705 2.652 2.711 2.652 2.711 1,877,913 2.6796 -2.86%
2015-03-18 0 4.190 4.100 4.200 4.010 4.200 1,244,000 5,093,400 4.0944 2.785 2.725 2.791 2.665 2.791 1,871,894 2.7210 2.70%
2015-03-17 0 4.080 4.010 4.100 4.000 4.170 1,240,000 5,056,420 4.0778 2.711 2.665 2.725 2.658 2.771 1,865,875 2.7099 -0.49%
2015-03-16 0 4.100 4.100 4.130 4.000 4.150 1,566,000 6,367,500 4.0661 2.725 2.725 2.745 2.658 2.758 2,356,419 2.7022 0.00%
2015-03-13 0 4.100 4.020 4.130 3.970 4.230 2,148,000 8,887,720 4.1377 2.725 2.672 2.745 2.638 2.811 3,232,177 2.7498 -0.97%
2015-03-12 0 4.140 4.000 4.150 3.740 4.650 1,022,000 4,277,800 4.1857 2.751 2.658 2.758 2.485 3.090 1,537,842 2.7817 -5.69%
2015-03-11 0 4.390 4.320 4.390 4.220 4.750 1,140,000 4,948,720 4.3410 2.917 2.871 2.917 2.804 3.157 1,715,401 2.8849 -7.58%
2015-03-10 0 4.750 4.690 4.750 4.600 4.800 1,064,000 5,012,400 4.7109 3.157 3.117 3.157 3.057 3.190 1,601,041 3.1307 1.93%
2015-03-09 0 4.660 4.580 4.700 4.590 4.770 1,024,000 4,784,940 4.6728 3.097 3.044 3.123 3.050 3.170 1,540,851 3.1054 -2.51%
2015-03-06 0 4.780 4.710 4.780 4.650 4.850 460,000 2,194,680 4.7710 3.177 3.130 3.177 3.090 3.223 692,179 3.1707 3.46%
2015-03-05 0 4.620 4.620 4.700 4.520 4.700 670,000 3,099,680 4.6264 3.070 3.070 3.123 3.004 3.123 1,008,174 3.0745 0.43%
2015-03-04 0 4.600 4.600 4.640 4.490 4.790 1,250,000 5,770,360 4.6163 3.057 3.057 3.084 2.984 3.183 1,880,922 3.0678 2.68%
2015-03-03 0 4.480 4.380 4.480 4.380 4.550 568,000 2,542,760 4.4767 2.977 2.911 2.977 2.911 3.024 854,691 2.9751 2.28%
2015-03-02 0 4.380 4.330 4.400 4.000 4.400 1,226,000 5,043,460 4.1138 2.911 2.878 2.924 2.658 2.924 1,844,808 2.7339 6.31%
2015-02-27 0 4.120 4.100 4.120 3.800 4.200 766,000 3,103,560 4.0516 2.738 2.725 2.738 2.525 2.791 1,152,629 2.6926 -3.06%
2015-02-26 0 4.250 4.010 4.160 3.560 4.280 1,091,700 4,299,940 3.9388 2.824 2.665 2.765 2.366 2.844 1,642,722 2.6176 22.48%
2015-02-25 0 3.470 3.410 3.490 3.390 3.590 1,874,000 6,513,320 3.4756 2.306 2.266 2.319 2.253 2.386 2,819,878 2.3098 0.29%
2015-02-24 0 3.460 3.380 3.460 2.980 3.600 2,554,000 8,590,120 3.3634 2.299 2.246 2.299 1.980 2.392 3,843,100 2.2352 16.89%
2015-02-23 0 2.960 2.920 2.970 2.850 2.960 632,000 1,824,720 2.8872 1.967 1.941 1.974 1.894 1.967 950,994 1.9187 2.42%
2015-02-18 0 2.890 2.890 2.920 2.810 2.950 774,000 2,224,900 2.8745 1.921 1.921 1.941 1.867 1.960 1,164,667 1.9103 0.00%
2015-02-17 0 2.890 2.890 2.940 2.860 2.980 772,000 2,247,080 2.9107 1.921 1.921 1.954 1.901 1.980 1,161,658 1.9344 -1.37%
2015-02-16 0 2.930 2.900 2.950 2.530 2.950 1,652,000 4,415,780 2.6730 1.947 1.927 1.960 1.681 1.960 2,485,827 1.7764 13.57%
2015-02-13 0 2.580 2.570 2.620 2.520 2.780 2,708,000 7,024,200 2.5939 1.715 1.708 1.741 1.675 1.847 4,074,830 1.7238 -9.15%
2015-02-12 0 2.840 2.780 2.840 2.090 3.390 11,442,000 27,281,380 2.3843 1.887 1.847 1.887 1.389 2.253 17,217,209 1.5845 35.89%
2015-02-11 0 2.090 2.090 2.150 2.090 2.090 150,000 313,500 2.0900 1.389 1.389 1.429 1.389 1.389 225,711 1.3889 0.00%
2015-02-10 0 2.090 2.090 2.150 2.090 2.120 1,620,000 3,392,000 2.0938 1.389 1.389 1.429 1.389 1.409 2,437,675 1.3915 0.00%
2015-02-09 0 2.090 2.080 2.160 2.080 2.120 414,000 869,680 2.1007 1.389 1.382 1.435 1.382 1.409 622,961 1.3960 -1.88%
2015-02-06 0 2.130 2.130 2.150 2.110 2.150 170,000 360,380 2.1199 1.416 1.416 1.429 1.402 1.429 255,805 1.4088 0.95%
2015-02-05 0 2.110 2.100 2.150 2.000 2.150 4,730,000 9,955,880 2.1048 1.402 1.396 1.429 1.329 1.429 7,117,409 1.3988 -1.86%
2015-02-04 0 2.150 2.150 2.170 2.150 2.160 102,000 219,960 2.1565 1.429 1.429 1.442 1.429 1.435 153,483 1.4331 0.00%
2015-02-03 0 2.150 2.150 2.190 2.150 2.160 400,000 862,620 2.1566 1.429 1.429 1.455 1.429 1.435 601,895 1.4332 0.00%
2015-02-02 0 2.150 2.150 2.170 2.140 2.170 322,000 692,860 2.1517 1.429 1.429 1.442 1.422 1.442 484,526 1.4300 0.47%
2015-01-30 0 2.140 2.140 2.170 2.120 2.160 172,000 367,640 2.1374 1.422 1.422 1.442 1.409 1.435 258,815 1.4205 0.47%
2015-01-29 0 2.130 2.130 2.150 2.100 2.130 340,000 720,640 2.1195 1.416 1.416 1.429 1.396 1.416 511,611 1.4086 1.91%
2015-01-28 0 2.090 2.090 2.130 2.060 2.080 212,000 438,660 2.0692 1.389 1.389 1.416 1.369 1.382 319,004 1.3751 0.00%
2015-01-27 0 2.090 2.090 2.120 1.990 2.110 4,874,000 9,746,820 1.9998 1.389 1.389 1.409 1.322 1.402 7,334,092 1.3290 0.00%
2015-01-26 0 2.090 2.090 2.120 2.060 2.120 818,000 1,701,500 2.0801 1.389 1.389 1.409 1.369 1.409 1,230,875 1.3823 -1.88%
2015-01-23 0 2.130 2.130 2.150 2.110 2.150 766,000 1,636,700 2.1367 1.416 1.416 1.429 1.402 1.429 1,152,629 1.4200 -0.47%
2015-01-22 0 2.140 2.140 2.150 2.060 2.160 1,074,000 2,293,960 2.1359 1.422 1.422 1.429 1.369 1.435 1,616,088 1.4195 -0.47%
2015-01-21 0 2.150 2.140 2.150 2.060 2.160 1,194,000 2,537,980 2.1256 1.429 1.422 1.429 1.369 1.435 1,796,657 1.4126 4.37%
2015-01-20 0 2.060 2.050 2.100 2.030 2.060 838,000 1,717,980 2.0501 1.369 1.362 1.396 1.349 1.369 1,260,970 1.3624 0.00%
2015-01-19 0 2.060 2.060 2.090 2.020 2.100 390,000 804,980 2.0641 1.369 1.369 1.389 1.342 1.396 586,848 1.3717 0.49%
2015-01-16 0 2.050 2.050 2.070 1.990 2.050 468,000 954,280 2.0391 1.362 1.362 1.376 1.322 1.362 704,217 1.3551 0.49%
2015-01-15 0 2.040 2.040 2.100 2.020 2.040 648,000 1,316,940 2.0323 1.356 1.356 1.396 1.342 1.356 975,070 1.3506 -0.49%
2015-01-14 0 2.050 2.050 2.100 1.990 2.060 572,000 1,167,980 2.0419 1.362 1.362 1.396 1.322 1.369 860,710 1.3570 0.49%
2015-01-13 0 2.040 2.040 2.120 2.010 2.120 444,000 911,860 2.0537 1.356 1.356 1.409 1.336 1.409 668,104 1.3648 -0.49%
2015-01-12 0 2.050 2.050 2.130 2.010 2.050 260,000 528,160 2.0314 1.362 1.362 1.416 1.336 1.362 391,232 1.3500 0.00%
2015-01-09 0 2.050 2.050 2.090 2.000 2.070 466,000 951,860 2.0426 1.362 1.362 1.389 1.329 1.376 701,208 1.3575 -0.97%
2015-01-08 0 2.070 2.070 2.120 2.030 2.120 486,000 1,011,700 2.0817 1.376 1.376 1.409 1.349 1.409 731,303 1.3834 0.49%
2015-01-07 0 2.060 2.060 2.100 2.040 2.160 1,636,000 3,463,820 2.1172 1.369 1.369 1.396 1.356 1.435 2,461,751 1.4071 -6.79%
2015-01-06 0 2.210 2.210 2.230 2.160 2.220 504,000 1,112,700 2.2077 1.469 1.469 1.482 1.435 1.475 758,388 1.4672 -1.78%
2015-01-05 0 2.250 2.250 2.280 2.210 2.250 434,000 966,720 2.2275 1.495 1.495 1.515 1.469 1.495 653,056 1.4803 -0.88%
2015-01-02 0 2.270 2.270 2.350 2.240 2.460 628,000 1,432,420 2.2809 1.509 1.509 1.562 1.489 1.635 944,975 1.5158 -2.99%
2014-12-31 0 2.340 2.250 2.360 2.220 2.360 240,000 552,480 2.3020 1.555 1.495 1.568 1.475 1.568 361,137 1.5298 1.74%
2014-12-30 0 2.300 2.200 2.310 2.060 2.310 432,000 955,180 2.2111 1.529 1.462 1.535 1.369 1.535 650,047 1.4694 1.77%
2014-12-29 0 2.260 2.250 2.260 2.250 2.300 312,000 706,920 2.2658 1.502 1.495 1.502 1.495 1.529 469,478 1.5058 -3.83%
2014-12-24 0 2.350 2.340 2.380 2.330 2.400 432,000 1,019,420 2.3598 1.562 1.555 1.582 1.548 1.595 650,047 1.5682 0.00%
2014-12-23 0 2.350 2.340 2.350 2.340 2.480 944,000 2,250,240 2.3837 1.562 1.555 1.562 1.555 1.648 1,420,472 1.5841 0.86%
2014-12-22 0 2.330 2.300 2.330 2.010 2.430 3,192,000 7,136,340 2.2357 1.548 1.529 1.548 1.336 1.615 4,803,123 1.4858 15.92%
2014-12-19 0 2.010 2.000 2.010 1.820 2.010 1,878,000 3,595,380 1.9145 1.336 1.329 1.336 1.210 1.336 2,825,897 1.2723 6.91%
2014-12-18 0 1.880 1.850 1.900 1.650 1.880 924,000 1,670,660 1.8081 1.249 1.229 1.263 1.097 1.249 1,390,378 1.2016 5.62%
2014-12-17 0 1.780 1.760 1.800 1.710 1.950 2,460,000 4,412,620 1.7937 1.183 1.170 1.196 1.136 1.296 3,701,655 1.1921 -8.25%
2014-12-16 0 1.940 1.920 1.940 1.830 2.060 4,906,000 9,458,100 1.9279 1.289 1.276 1.289 1.216 1.369 7,382,243 1.2812 6.59%
2014-12-15 0 1.820 1.830 1.840 1.500 1.880 8,400,000 14,340,780 1.7072 1.210 1.216 1.223 0.997 1.249 12,639,797 1.1346 18.95%
2014-12-12 0 1.530 1.510 1.540 1.340 1.640 9,170,000 13,422,520 1.4637 1.017 1.003 1.023 0.891 1.090 13,798,445 0.9728 14.18%
2014-12-11 0 1.340 1.340 1.350 1.330 1.350 2,294,000 3,076,640 1.3412 0.891 0.891 0.897 0.884 0.897 3,451,868 0.8913 -0.74%
2014-12-10 0 1.350 1.340 1.350 1.330 1.390 2,730,000 3,683,340 1.3492 0.897 0.891 0.897 0.884 0.924 4,107,934 0.8966 0.75%
2014-12-09 0 1.340 1.340 1.350 1.330 1.390 4,608,000 6,217,000 1.3492 0.891 0.891 0.897 0.884 0.924 6,933,831 0.8966 -1.47%
2014-12-08 0 1.360 1.360 1.370 1.320 1.430 29,004,000 38,603,400 1.3310 0.904 0.904 0.910 0.877 0.950 43,643,413 0.8845

Webb-site Database - Powered By Linux Group

Back to top