Zuoli Kechuang Micro-finance Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06866  2015-01-13    
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
2026-03-20 0 0.355 0.355 0.360 0.340 0.355 8,000 2,760 0.3450 0.355 0.355 0.360 0.340 0.355 8,000 0.3450 -2.74%
2026-03-19 0 0.365 0.345 0.375 - - 0 0 - 0.365 0.345 0.375 - - 0 - 0.00%
2026-03-18 0 0.365 0.345 0.365 0.350 0.370 62,000 22,750 0.3669 0.365 0.345 0.365 0.350 0.370 62,000 0.3669 0.00%
2026-03-17 0 0.365 0.340 0.370 0.335 0.365 66,000 22,390 0.3392 0.365 0.340 0.370 0.335 0.365 66,000 0.3392 4.29%
2026-03-16 0 0.350 0.340 0.350 0.330 0.360 402,000 137,850 0.3429 0.350 0.340 0.350 0.330 0.360 402,000 0.3429 -6.67%
2026-03-13 0 0.375 0.345 0.375 0.340 0.375 14,000 5,130 0.3664 0.375 0.345 0.375 0.340 0.375 14,000 0.3664 1.35%
2026-03-12 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2026-03-11 0 0.370 0.320 0.380 - - 0 0 - 0.370 0.320 0.380 - - 0 - 0.00%
2026-03-10 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - 0.00%
2026-03-09 0 0.370 0.325 0.375 - - 0 0 - 0.370 0.325 0.375 - - 0 - 0.00%
2026-03-06 0 0.370 0.345 0.375 0.335 0.375 28,000 10,410 0.3718 0.370 0.345 0.375 0.335 0.375 28,000 0.3718 -1.33%
2026-03-05 0 0.375 0.340 0.375 0.365 0.365 6,000 2,190 0.3650 0.375 0.340 0.375 0.365 0.365 6,000 0.3650 0.00%
2026-03-04 0 0.375 0.310 0.375 - - 0 0 - 0.375 0.310 0.375 - - 0 - 0.00%
2026-03-03 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2026-03-02 0 0.375 0.340 0.385 - - 0 0 - 0.375 0.340 0.385 - - 0 - 0.00%
2026-02-27 0 0.375 0.360 0.385 0.375 0.375 54,000 20,250 0.3750 0.375 0.360 0.385 0.375 0.375 54,000 0.3750 0.00%
2026-02-26 0 0.375 0.355 0.375 0.345 0.375 48,000 17,250 0.3594 0.375 0.355 0.375 0.345 0.375 48,000 0.3594 -1.32%
2026-02-25 0 0.380 0.360 0.380 0.380 0.380 2,000 760 0.3800 0.380 0.360 0.380 0.380 0.380 2,000 0.3800 0.00%
2026-02-24 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2026-02-23 0 0.380 0.365 0.380 0.380 0.380 2,000 760 0.3800 0.380 0.365 0.380 0.380 0.380 2,000 0.3800 1.33%
2026-02-20 0 0.375 0.365 0.375 0.375 0.375 2,000 750 0.3750 0.375 0.365 0.375 0.375 0.375 2,000 0.3750 -1.32%
2026-02-16 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2026-02-13 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2026-02-12 0 0.380 0.380 0.385 0.380 0.380 992,000 376,960 0.3800 0.380 0.380 0.385 0.380 0.380 992,000 0.3800 -1.30%
2026-02-11 0 0.385 0.360 0.385 0.385 0.385 162,000 62,820 0.3878 0.385 0.360 0.385 0.385 0.385 162,000 0.3878 0.00%
2026-02-10 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - -1.28%
2026-02-09 0 0.390 0.355 0.390 0.380 0.390 28,000 10,710 0.3825 0.390 0.355 0.390 0.380 0.390 28,000 0.3825 4.00%
2026-02-06 0 0.375 0.355 0.380 - - 0 0 - 0.375 0.355 0.380 - - 0 - 2.74%
2026-02-05 0 0.365 0.355 0.365 0.360 0.365 20,000 7,210 0.3605 0.365 0.355 0.365 0.360 0.365 20,000 0.3605 0.00%
2026-02-04 0 0.365 0.355 0.365 0.355 0.380 64,000 23,560 0.3681 0.365 0.355 0.365 0.355 0.380 64,000 0.3681 -3.95%
2026-02-03 0 0.380 0.350 0.380 0.370 0.385 380,000 140,850 0.3707 0.380 0.350 0.380 0.370 0.385 380,000 0.3707 4.11%
2026-02-02 0 0.365 0.310 0.365 0.365 0.365 16,000 5,840 0.3650 0.365 0.310 0.365 0.365 0.365 16,000 0.3650 0.00%
2026-01-30 0 0.365 0.365 0.370 0.365 0.365 20,000 7,300 0.3650 0.365 0.365 0.370 0.365 0.365 20,000 0.3650 0.00%
2026-01-29 0 0.365 0.355 0.365 0.355 0.370 42,000 15,470 0.3683 0.365 0.355 0.365 0.355 0.370 42,000 0.3683 0.00%
2026-01-28 0 0.365 0.320 0.365 0.350 0.375 184,000 66,380 0.3608 0.365 0.320 0.365 0.350 0.375 184,000 0.3608 -1.35%
2026-01-27 0 0.370 0.350 0.370 0.350 0.375 224,000 83,010 0.3706 0.370 0.350 0.370 0.350 0.375 224,000 0.3706 0.00%
2026-01-26 0 0.370 0.360 0.375 0.350 0.415 240,000 85,890 0.3579 0.370 0.360 0.375 0.350 0.415 240,000 0.3579 -3.90%
2026-01-23 0 0.385 0.380 0.385 0.340 0.395 274,000 98,290 0.3587 0.385 0.380 0.385 0.340 0.395 274,000 0.3587 -1.28%
2026-01-22 0 0.390 0.380 0.390 0.365 0.410 190,000 72,620 0.3822 0.390 0.380 0.390 0.365 0.410 190,000 0.3822 -2.50%
2026-01-21 0 0.400 0.360 0.400 0.390 0.410 174,000 68,800 0.3954 0.400 0.360 0.400 0.390 0.410 174,000 0.3954 1.27%
2026-01-20 0 0.395 0.370 0.395 0.390 0.400 830,000 326,570 0.3935 0.395 0.370 0.395 0.390 0.400 830,000 0.3935 2.60%
2026-01-19 0 0.385 0.380 0.385 0.370 0.395 80,000 30,470 0.3809 0.385 0.380 0.385 0.370 0.395 80,000 0.3809 0.00%
2026-01-16 0 0.385 0.375 0.385 0.360 0.395 1,858,000 703,830 0.3788 0.385 0.375 0.385 0.360 0.395 1,858,000 0.3788 8.45%
2026-01-15 0 0.355 0.330 0.355 0.330 0.355 594,000 207,870 0.3499 0.355 0.330 0.355 0.330 0.355 594,000 0.3499 2.90%
2026-01-14 0 0.345 0.335 0.345 0.325 0.420 3,960,000 1,386,150 0.3500 0.345 0.335 0.345 0.325 0.420 3,960,000 0.3500 4.55%
2026-01-13 0 0.330 0.305 0.325 0.320 0.335 1,086,000 353,730 0.3257 0.330 0.305 0.325 0.320 0.335 1,086,000 0.3257 15.79%
2026-01-09 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - -1.72%
2026-01-08 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2026-01-07 0 0.295 0.275 0.295 0.275 0.295 838,000 231,570 0.2763 0.295 0.275 0.295 0.275 0.295 838,000 0.2763 0.00%
2026-01-06 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - -1.67%
2026-01-05 0 0.300 0.275 0.300 0.275 0.300 6,000 1,750 0.2917 0.300 0.275 0.300 0.275 0.300 6,000 0.2917 1.69%
2025-12-31 0 0.295 0.275 0.295 0.275 0.295 14,000 4,040 0.2886 0.295 0.275 0.295 0.275 0.295 14,000 0.2886 9.26%
2025-12-30 0 0.270 0.275 0.300 0.270 0.270 2,000 540 0.2700 0.270 0.275 0.300 0.270 0.270 2,000 0.2700 -10.00%
2025-12-29 0 0.300 0.270 0.300 0.285 0.315 48,000 13,740 0.2863 0.300 0.270 0.300 0.285 0.315 48,000 0.2863 5.26%
2025-12-24 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2025-12-23 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2025-12-22 0 0.285 0.270 0.285 0.270 0.285 20,000 5,430 0.2715 0.285 0.270 0.285 0.270 0.285 20,000 0.2715 5.56%
2025-12-19 0 0.270 0.270 0.285 0.260 0.280 18,000 4,880 0.2711 0.270 0.270 0.285 0.260 0.280 18,000 0.2711 -3.57%
2025-12-18 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2025-12-17 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2025-12-16 0 0.280 0.260 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.260 0.280 0.280 0.280 2,000 0.2800 0.00%
2025-12-15 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2025-12-12 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2025-12-11 0 0.280 0.260 0.280 0.260 0.285 42,000 11,770 0.2802 0.280 0.260 0.280 0.260 0.285 42,000 0.2802 -1.75%
2025-12-10 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2025-12-09 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2025-12-08 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2025-12-05 0 0.285 0.275 0.285 0.275 0.285 6,000 1,690 0.2817 0.285 0.275 0.285 0.275 0.285 6,000 0.2817 0.00%
2025-12-04 0 0.285 0.275 0.285 0.275 0.285 22,000 6,070 0.2759 0.285 0.275 0.285 0.275 0.285 22,000 0.2759 0.00%
2025-12-03 0 0.285 0.275 0.290 - - 0 0 - 0.285 0.275 0.290 - - 0 - 0.00%
2025-12-02 0 0.285 0.275 0.290 0.285 0.285 2,000 570 0.2850 0.285 0.275 0.290 0.285 0.285 2,000 0.2850 0.00%
2025-12-01 0 0.285 0.275 0.290 - - 0 0 - 0.285 0.275 0.290 - - 0 - 0.00%
2025-11-28 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2025-11-27 0 0.285 0.275 0.290 0.275 0.285 24,000 6,820 0.2842 0.285 0.275 0.290 0.275 0.285 24,000 0.2842 0.00%
2025-11-26 0 0.285 0.275 0.290 0.285 0.285 2,000 570 0.2850 0.285 0.275 0.290 0.285 0.285 2,000 0.2850 0.00%
2025-11-25 0 0.285 0.275 0.290 0.285 0.285 2,000 570 0.2850 0.285 0.275 0.290 0.285 0.285 2,000 0.2850 0.00%
2025-11-24 0 0.285 0.275 0.290 0.285 0.290 20,000 5,650 0.2825 0.285 0.275 0.290 0.285 0.290 20,000 0.2825 -1.72%
2025-11-21 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-11-20 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-11-19 0 0.290 0.280 0.290 0.280 0.290 62,000 17,560 0.2832 0.290 0.280 0.290 0.280 0.290 62,000 0.2832 0.00%
2025-11-18 0 0.290 0.280 0.290 0.280 0.290 10,000 2,860 0.2860 0.290 0.280 0.290 0.280 0.290 10,000 0.2860 0.00%
2025-11-17 0 0.290 0.285 0.290 0.285 0.290 14,000 4,000 0.2857 0.290 0.285 0.290 0.285 0.290 14,000 0.2857 0.00%
2025-11-14 0 0.290 0.280 0.290 0.275 0.305 296,000 87,790 0.2966 0.290 0.280 0.290 0.275 0.305 296,000 0.2966 3.57%
2025-11-13 0 0.280 0.280 0.285 0.275 0.285 120,000 33,090 0.2758 0.280 0.280 0.285 0.275 0.285 120,000 0.2758 0.00%
2025-11-12 0 0.280 0.275 0.280 0.275 0.290 190,000 53,310 0.2806 0.280 0.275 0.280 0.275 0.290 190,000 0.2806 0.00%
2025-11-11 0 0.280 0.275 0.280 0.275 0.285 44,000 12,320 0.2800 0.280 0.275 0.280 0.275 0.285 44,000 0.2800 -3.45%
2025-11-10 0 0.290 0.285 0.290 0.290 0.290 94,000 27,260 0.2900 0.290 0.285 0.290 0.290 0.290 94,000 0.2900 1.75%
2025-11-07 0 0.285 0.285 0.290 0.275 0.285 56,000 15,550 0.2777 0.285 0.285 0.290 0.275 0.285 56,000 0.2777 -1.72%
2025-11-06 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-11-05 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-11-04 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-11-03 0 0.290 0.280 0.290 0.285 0.290 4,000 1,150 0.2875 0.290 0.280 0.290 0.285 0.290 4,000 0.2875 0.00%
2025-10-31 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-10-30 0 0.290 0.275 0.290 0.270 0.290 36,000 10,110 0.2808 0.290 0.275 0.290 0.270 0.290 36,000 0.2808 0.00%
2025-10-28 0 0.290 0.285 0.290 0.290 0.290 30,000 8,700 0.2900 0.290 0.285 0.290 0.290 0.290 30,000 0.2900 0.00%
2025-10-27 0 0.290 0.280 0.290 0.285 0.295 120,000 34,770 0.2898 0.290 0.280 0.290 0.285 0.295 120,000 0.2898 0.00%
2025-10-24 0 0.290 0.285 0.295 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2025-10-23 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-10-22 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-10-21 0 0.290 0.280 0.290 0.270 0.295 1,506,000 417,480 0.2772 0.290 0.280 0.290 0.270 0.295 1,506,000 0.2772 -1.69%
2025-10-20 0 0.295 0.280 0.295 0.280 0.300 240,000 69,010 0.2875 0.295 0.280 0.295 0.280 0.300 240,000 0.2875 0.00%
2025-10-17 0 0.295 0.285 0.305 0.285 0.325 206,000 59,650 0.2896 0.295 0.285 0.305 0.285 0.325 206,000 0.2896 -3.28%
2025-10-16 0 0.305 0.285 0.315 0.290 0.320 6,000 1,830 0.3050 0.305 0.285 0.315 0.290 0.320 6,000 0.3050 0.00%
2025-10-15 0 0.305 0.285 0.310 - - 0 0 - 0.305 0.285 0.310 - - 0 - 0.00%
2025-10-14 0 0.305 0.285 0.305 0.305 0.305 10,000 3,050 0.3050 0.305 0.285 0.305 0.305 0.305 10,000 0.3050 0.00%
2025-10-13 0 0.305 0.300 0.305 0.305 0.330 12,000 3,710 0.3092 0.305 0.300 0.305 0.305 0.330 12,000 0.3092 1.67%
2025-10-10 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - -1.64%
2025-10-09 0 0.305 0.295 0.305 0.295 0.330 92,000 28,550 0.3103 0.305 0.295 0.305 0.295 0.330 92,000 0.3103 3.39%
2025-10-08 0 0.295 0.295 0.300 0.295 0.300 150,000 44,500 0.2967 0.295 0.295 0.300 0.295 0.300 150,000 0.2967 -3.28%
2025-10-06 0 0.305 0.290 0.310 0.290 0.305 64,000 18,620 0.2909 0.305 0.290 0.310 0.290 0.305 64,000 0.2909 1.67%
2025-10-03 0 0.300 0.295 0.300 0.280 0.300 486,000 139,820 0.2877 0.300 0.295 0.300 0.280 0.300 486,000 0.2877 -1.64%
2025-10-02 0 0.305 0.295 0.305 0.285 0.305 268,000 79,510 0.2967 0.305 0.295 0.305 0.285 0.305 268,000 0.2967 -1.61%
2025-09-30 0 0.310 0.290 0.310 0.290 0.310 194,000 57,290 0.2953 0.310 0.290 0.310 0.290 0.310 194,000 0.2953 -1.59%
2025-09-29 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2025-09-26 0 0.315 0.295 0.315 0.300 0.315 134,000 40,230 0.3002 0.315 0.295 0.315 0.300 0.315 134,000 0.3002 -1.56%
2025-09-25 0 0.320 0.295 0.320 0.290 0.320 304,000 89,750 0.2952 0.320 0.295 0.320 0.290 0.320 304,000 0.2952 3.23%
2025-09-24 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2025-09-23 0 0.310 0.285 0.315 0.310 0.310 50,000 15,500 0.3100 0.310 0.285 0.315 0.310 0.310 50,000 0.3100 0.00%
2025-09-22 0 0.310 0.290 0.315 0.310 0.310 2,000 620 0.3100 0.310 0.290 0.315 0.310 0.310 2,000 0.3100 3.33%
2025-09-19 0 0.300 0.295 0.300 0.285 0.300 238,000 69,070 0.2902 0.300 0.295 0.300 0.285 0.300 238,000 0.2902 -1.64%
2025-09-18 0 0.305 0.305 0.310 0.300 0.315 62,000 18,740 0.3023 0.305 0.305 0.310 0.300 0.315 62,000 0.3023 -1.61%
2025-09-17 0 0.310 0.300 0.310 0.300 0.315 76,000 22,930 0.3017 0.310 0.300 0.310 0.300 0.315 76,000 0.3017 0.00%
2025-09-16 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - -1.59%
2025-09-15 0 0.315 0.305 0.315 0.305 0.350 290,000 90,500 0.3121 0.315 0.305 0.315 0.305 0.350 290,000 0.3121 -4.55%
2025-09-12 0 0.330 0.310 0.330 0.300 0.360 1,538,000 473,270 0.3077 0.330 0.310 0.330 0.300 0.360 1,538,000 0.3077 10.00%
2025-09-11 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - -3.23%
2025-09-10 0 0.310 0.305 0.310 0.310 0.320 610,000 189,890 0.3113 0.310 0.305 0.310 0.310 0.320 610,000 0.3113 -3.12%
2025-09-09 0 0.320 0.310 0.320 0.300 0.320 66,000 20,160 0.3055 0.320 0.310 0.320 0.300 0.320 66,000 0.3055 3.23%
2025-09-08 0 0.310 0.305 0.320 0.310 0.310 10,000 3,100 0.3100 0.310 0.305 0.320 0.310 0.310 10,000 0.3100 -4.62%
2025-09-05 0 0.325 0.310 0.325 0.305 0.335 14,000 4,410 0.3150 0.325 0.310 0.325 0.305 0.335 14,000 0.3150 4.84%
2025-09-04 0 0.310 0.305 0.310 0.305 0.310 108,000 33,440 0.3096 0.310 0.305 0.310 0.305 0.310 108,000 0.3096 3.33%
2025-09-03 0 0.300 0.305 0.310 0.300 0.320 506,000 155,390 0.3071 0.300 0.305 0.310 0.300 0.320 506,000 0.3071 -1.64%
2025-09-02 0 0.305 0.305 0.310 0.290 0.305 214,000 64,170 0.2999 0.305 0.305 0.310 0.290 0.305 214,000 0.2999 -1.61%
2025-09-01 0 0.310 0.305 0.310 0.290 0.320 210,000 61,800 0.2943 0.310 0.305 0.310 0.290 0.320 210,000 0.2943 -3.12%
2025-08-29 0 0.320 0.290 0.320 0.315 0.330 14,000 4,440 0.3171 0.320 0.290 0.320 0.315 0.330 14,000 0.3171 4.92%
2025-08-28 0 0.305 0.300 0.305 0.305 0.310 62,000 18,920 0.3052 0.305 0.300 0.305 0.305 0.310 62,000 0.3052 0.00%
2025-08-27 0 0.305 0.305 0.310 0.300 0.335 134,000 41,720 0.3113 0.305 0.305 0.310 0.300 0.335 134,000 0.3113 -1.61%
2025-08-26 0 0.310 0.300 0.315 0.305 0.315 450,000 138,320 0.3074 0.310 0.300 0.315 0.305 0.315 450,000 0.3074 0.00%
2025-08-25 0 0.310 0.305 0.310 0.290 0.310 72,000 22,280 0.3094 0.310 0.305 0.310 0.290 0.310 72,000 0.3094 1.64%
2025-08-22 0 0.305 0.305 0.315 - - 0 0 - 0.305 0.305 0.315 - - 0 - 0.00%
2025-08-21 0 0.305 0.295 0.305 0.290 0.310 130,000 39,000 0.3000 0.305 0.295 0.305 0.290 0.310 130,000 0.3000 -1.61%
2025-08-20 0 0.310 0.305 0.310 0.305 0.310 116,000 35,950 0.3099 0.310 0.305 0.310 0.305 0.310 116,000 0.3099 -4.62%
2025-08-19 0 0.325 0.310 0.330 0.315 0.325 1,196,000 383,690 0.3208 0.325 0.310 0.330 0.315 0.325 1,196,000 0.3208 3.17%
2025-08-18 0 0.315 0.310 0.315 0.305 0.320 200,000 63,020 0.3151 0.315 0.310 0.315 0.305 0.320 200,000 0.3151 -1.56%
2025-08-15 0 0.320 0.310 0.320 0.300 0.320 208,000 64,190 0.3086 0.320 0.310 0.320 0.300 0.320 208,000 0.3086 3.23%
2025-08-14 0 0.310 0.290 0.310 0.300 0.440 3,046,000 972,710 0.3193 0.310 0.290 0.310 0.300 0.440 3,046,000 0.3193 3.33%
2025-08-13 0 0.300 0.295 0.305 - - 0 0 - 0.300 0.295 0.305 - - 0 - 0.00%
2025-08-12 0 0.300 0.300 0.305 - - 0 0 - 0.300 0.300 0.305 - - 0 - 1.69%
2025-08-11 0 0.295 0.295 0.300 0.290 0.305 402,000 122,580 0.3049 0.295 0.295 0.300 0.290 0.305 402,000 0.3049 -3.28%
2025-08-08 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2025-08-07 0 0.305 0.285 0.305 0.300 0.305 818,000 249,480 0.3050 0.305 0.285 0.305 0.300 0.305 818,000 0.3050 0.00%
2025-08-06 0 0.305 0.290 0.305 0.300 0.305 636,000 192,820 0.3032 0.305 0.290 0.305 0.300 0.305 636,000 0.3032 3.39%
2025-08-05 0 0.295 0.295 0.300 0.280 0.305 1,234,000 367,070 0.2975 0.295 0.295 0.300 0.280 0.305 1,234,000 0.2975 1.72%
2025-08-04 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-08-01 0 0.290 0.285 0.295 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2025-07-31 0 0.290 0.285 0.295 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2025-07-30 0 0.290 0.285 0.295 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2025-07-29 0 0.290 0.285 0.295 0.280 0.290 68,000 19,320 0.2841 0.290 0.285 0.295 0.280 0.290 68,000 0.2841 1.75%
2025-07-28 0 0.285 0.280 0.285 0.285 0.285 10,000 2,850 0.2850 0.285 0.280 0.285 0.285 0.285 10,000 0.2850 0.00%
2025-07-25 0 0.285 0.280 0.295 0.280 0.295 180,000 51,620 0.2868 0.285 0.280 0.295 0.280 0.295 180,000 0.2868 -3.39%
2025-07-24 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - -1.67%
2025-07-23 0 0.300 0.285 0.300 0.285 0.300 8,000 2,310 0.2888 0.300 0.285 0.300 0.285 0.300 8,000 0.2888 1.69%
2025-07-22 0 0.295 0.290 0.295 0.275 0.295 12,000 3,360 0.2800 0.295 0.290 0.295 0.275 0.295 12,000 0.2800 0.00%
2025-07-21 0 0.295 0.275 0.295 0.295 0.295 100,000 29,500 0.2950 0.295 0.275 0.295 0.295 0.295 100,000 0.2950 1.72%
2025-07-18 0 0.290 0.275 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.275 0.290 0.290 0.290 2,000 0.2900 3.57%
2025-07-17 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2025-07-16 0 0.280 0.280 0.290 0.275 0.275 40,000 11,000 0.2750 0.280 0.280 0.290 0.275 0.275 40,000 0.2750 -5.08%
2025-07-15 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2025-07-14 0 0.295 0.280 0.295 0.295 0.295 150,000 44,250 0.2950 0.295 0.280 0.295 0.295 0.295 150,000 0.2950 1.72%
2025-07-11 0 0.290 0.280 0.290 0.280 0.295 908,000 263,210 0.2899 0.290 0.280 0.290 0.280 0.295 908,000 0.2899 1.75%
2025-07-10 0 0.285 0.280 0.285 0.280 0.285 174,000 48,740 0.2801 0.285 0.280 0.285 0.280 0.285 174,000 0.2801 1.79%
2025-07-09 0 0.280 0.270 0.280 0.280 0.280 142,000 39,760 0.2800 0.280 0.270 0.280 0.280 0.280 142,000 0.2800 0.00%
2025-07-08 0 0.280 0.270 0.280 0.280 0.280 300,000 84,000 0.2800 0.280 0.270 0.280 0.280 0.280 300,000 0.2800 0.00%
2025-07-07 0 0.280 0.270 0.280 0.275 0.280 426,000 118,800 0.2789 0.280 0.270 0.280 0.275 0.280 426,000 0.2789 3.70%
2025-07-04 0 0.270 0.265 0.275 0.260 0.270 70,000 18,630 0.2661 0.270 0.265 0.275 0.260 0.270 70,000 0.2661 -1.82%
2025-07-03 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2025-07-02 0 0.275 0.265 0.275 0.265 0.280 366,000 100,230 0.2739 0.275 0.265 0.275 0.265 0.280 366,000 0.2739 -1.79%
2025-06-30 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2025-06-27 0 0.280 0.275 0.285 0.275 0.285 158,000 44,140 0.2794 0.280 0.275 0.285 0.275 0.285 158,000 0.2794 -0.39%
2025-06-26 0 0.295 0.280 0.295 0.275 0.295 2,060,000 581,210 0.2821 0.281 0.267 0.281 0.262 0.281 2,161,864 0.2688 1.72%
2025-06-25 0 0.290 0.290 0.300 0.280 0.300 198,000 57,570 0.2908 0.276 0.276 0.286 0.267 0.286 207,791 0.2771 0.00%
2025-06-24 0 0.290 0.275 0.290 - - 0 0 - 0.276 0.262 0.276 - - 0 - -1.69%
2025-06-23 0 0.295 0.285 0.300 0.290 0.295 68,000 19,760 0.2906 0.281 0.272 0.286 0.276 0.281 71,363 0.2769 0.00%
2025-06-20 0 0.295 0.290 0.295 0.295 0.295 122,000 35,990 0.2950 0.281 0.276 0.281 0.281 0.281 128,033 0.2811 1.72%
2025-06-19 0 0.290 0.280 0.300 - - 0 0 - 0.276 0.267 0.286 - - 0 - 0.00%
2025-06-18 0 0.290 0.275 0.295 - - 0 0 - 0.276 0.262 0.281 - - 0 - 0.00%
2025-06-17 0 0.290 0.290 0.300 0.280 0.280 20,000 5,600 0.2800 0.276 0.276 0.286 0.267 0.267 20,989 0.2668 -1.69%
2025-06-16 0 0.295 0.270 0.295 - - 2,000 590 0.2950 0.281 0.257 0.281 - - 2,099 0.2811 3.51%
2025-06-13 0 0.285 0.285 0.290 0.270 0.290 4,000 1,120 0.2800 0.272 0.272 0.276 0.257 0.276 4,198 0.2668 -1.72%
2025-06-12 0 0.290 0.270 0.290 - - 0 0 - 0.276 0.257 0.276 - - 0 - 0.00%
2025-06-11 0 0.290 0.275 0.295 - - 0 0 - 0.276 0.262 0.281 - - 0 - 0.00%
2025-06-10 0 0.290 0.270 0.295 0.290 0.290 40,000 11,600 0.2900 0.276 0.257 0.281 0.276 0.276 41,978 0.2763 0.00%
2025-06-09 0 0.290 0.280 0.290 0.270 0.290 126,000 35,180 0.2792 0.276 0.267 0.276 0.257 0.276 132,231 0.2661 3.57%
2025-06-06 0 0.280 0.270 0.285 0.270 0.280 236,000 64,390 0.2728 0.267 0.257 0.272 0.257 0.267 247,670 0.2600 0.00%
2025-06-05 0 0.280 0.280 0.300 0.280 0.280 256,000 71,680 0.2800 0.267 0.267 0.286 0.267 0.267 268,659 0.2668 0.00%
2025-06-04 0 0.280 0.280 0.285 0.280 0.285 190,000 54,140 0.2849 0.267 0.267 0.272 0.267 0.272 199,395 0.2715 0.00%
2025-06-03 0 0.280 0.275 0.280 0.280 0.280 148,000 41,440 0.2800 0.267 0.262 0.267 0.267 0.267 155,318 0.2668 -1.75%
2025-06-02 0 0.285 0.285 0.295 0.285 0.285 32,000 9,120 0.2850 0.272 0.272 0.281 0.272 0.272 33,582 0.2716 0.00%
2025-05-30 0 0.285 0.275 0.285 0.285 0.285 48,000 13,680 0.2850 0.272 0.262 0.272 0.272 0.272 50,374 0.2716 0.00%
2025-05-29 0 0.285 0.285 0.300 - - 0 0 - 0.272 0.272 0.286 - - 0 - 0.00%
2025-05-28 0 0.285 0.275 0.285 - - 0 0 - 0.272 0.262 0.272 - - 0 - 0.00%
2025-05-27 0 0.285 0.275 0.300 - - 0 0 - 0.272 0.262 0.286 - - 0 - 0.00%
2025-05-26 0 0.285 0.275 0.300 - - 0 0 - 0.272 0.262 0.286 - - 0 - 0.00%
2025-05-23 0 0.285 0.275 0.300 - - 0 0 - 0.272 0.262 0.286 - - 0 - 0.00%
2025-05-22 0 0.285 0.275 0.290 - - 0 0 - 0.272 0.262 0.276 - - 0 - 0.00%
2025-05-21 0 0.285 0.275 0.300 0.285 0.285 10,000 2,850 0.2850 0.272 0.262 0.286 0.272 0.272 10,494 0.2716 0.00%
2025-05-20 0 0.285 0.280 0.290 0.275 0.290 120,000 33,880 0.2823 0.272 0.267 0.276 0.262 0.276 125,934 0.2690 1.79%
2025-05-19 0 0.280 0.280 0.290 0.280 0.280 20,000 5,600 0.2800 0.267 0.267 0.276 0.267 0.267 20,989 0.2668 -3.45%
2025-05-16 0 0.290 0.280 0.290 - - 0 0 - 0.276 0.267 0.276 - - 0 - -1.69%
2025-05-15 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-05-14 0 0.295 0.290 0.295 - - 0 0 - 0.281 0.276 0.281 - - 0 - 0.00%
2025-05-13 0 0.295 0.280 0.295 0.295 0.295 10,000 2,950 0.2950 0.281 0.267 0.281 0.281 0.281 10,494 0.2811 -1.67%
2025-05-12 0 0.300 0.285 0.300 - - 14,000 4,020 0.2871 0.286 0.272 0.286 - - 14,692 0.2736 3.45%
2025-05-09 0 0.290 0.280 0.290 0.290 0.290 10,000 2,900 0.2900 0.276 0.267 0.276 0.276 0.276 10,494 0.2763 0.00%
2025-05-08 0 0.290 0.280 0.295 - - 0 0 - 0.276 0.267 0.281 - - 0 - 0.00%
2025-05-07 0 0.290 0.280 0.290 0.290 0.290 182,000 51,260 0.2816 0.276 0.267 0.276 0.276 0.276 191,000 0.2684 -1.69%
2025-05-06 0 0.295 0.285 0.295 - - 0 0 - 0.281 0.272 0.281 - - 0 - 0.00%
2025-05-02 0 0.295 0.280 0.305 - - 20,000 5,600 0.2800 0.281 0.267 0.291 - - 20,989 0.2668 0.00%
2025-04-30 0 0.295 0.280 0.305 0.295 0.295 10,000 2,950 0.2950 0.281 0.267 0.291 0.281 0.281 10,494 0.2811 0.00%
2025-04-29 0 0.295 0.270 0.295 - - 80,000 22,800 0.2850 0.281 0.257 0.281 - - 83,956 0.2716 0.00%
2025-04-28 0 0.295 0.280 0.305 0.275 0.295 142,000 39,390 0.2774 0.281 0.267 0.291 0.262 0.281 149,022 0.2643 -3.28%
2025-04-25 0 0.305 0.280 0.305 - - 0 0 - 0.291 0.267 0.291 - - 0 - 0.00%
2025-04-24 0 0.305 0.270 0.305 - - 0 0 - 0.291 0.257 0.291 - - 0 - 0.00%
2025-04-23 0 0.305 0.270 0.310 - - 0 0 - 0.291 0.257 0.295 - - 0 - 0.00%
2025-04-22 0 0.305 0.285 0.305 0.310 0.310 2,000 620 0.3100 0.291 0.272 0.291 0.295 0.295 2,099 0.2954 3.39%
2025-04-17 0 0.295 0.270 0.300 0.295 0.295 90,000 26,550 0.2950 0.281 0.257 0.286 0.281 0.281 94,450 0.2811 3.51%
2025-04-16 0 0.285 0.270 0.300 - - 0 0 - 0.272 0.257 0.286 - - 0 - 0.00%
2025-04-15 0 0.285 0.270 0.300 - - 18,000 5,310 0.2950 0.272 0.257 0.286 - - 18,890 0.2811 0.00%
2025-04-14 0 0.285 0.270 0.300 - - 0 0 - 0.272 0.257 0.286 - - 0 - 0.00%
2025-04-11 0 0.285 0.270 0.290 - - 0 0 - 0.272 0.257 0.276 - - 0 - 0.00%
2025-04-10 0 0.285 0.270 0.295 - - 0 0 - 0.272 0.257 0.281 - - 0 - 0.00%
2025-04-09 0 0.285 0.270 0.285 0.270 0.285 14,000 3,910 0.2793 0.272 0.257 0.272 0.257 0.272 14,692 0.2661 3.64%
2025-04-08 0 0.275 0.275 0.280 - - 0 0 - 0.262 0.262 0.267 - - 0 - 1.85%
2025-04-07 0 0.270 0.270 0.275 0.265 0.280 228,000 61,610 0.2702 0.257 0.257 0.262 0.253 0.267 239,274 0.2575 -8.47%
2025-04-03 0 0.295 0.285 0.305 0.280 0.280 56,000 15,680 0.2800 0.281 0.272 0.291 0.267 0.267 58,769 0.2668 0.00%
2025-04-02 0 0.295 0.285 0.300 0.280 0.280 18,000 5,190 0.2883 0.281 0.272 0.286 0.267 0.267 18,890 0.2747 1.72%
2025-04-01 0 0.290 0.280 0.290 0.280 0.290 298,000 86,380 0.2899 0.276 0.267 0.276 0.267 0.276 312,736 0.2762 0.00%
2025-03-31 0 0.290 0.290 0.310 0.285 0.300 124,000 36,430 0.2938 0.276 0.276 0.295 0.272 0.286 130,132 0.2799 -1.69%
2025-03-28 0 0.295 0.285 0.300 0.275 0.290 564,000 162,680 0.2884 0.281 0.272 0.286 0.262 0.276 591,889 0.2748 3.51%
2025-03-27 0 0.285 0.280 0.295 - - 0 0 - 0.272 0.267 0.281 - - 0 - 0.00%
2025-03-26 0 0.285 0.280 0.300 0.280 0.305 186,000 53,290 0.2865 0.272 0.267 0.286 0.267 0.291 195,197 0.2730 -6.56%
2025-03-25 0 0.305 0.280 0.310 0.295 0.305 454,000 134,190 0.2956 0.291 0.267 0.295 0.281 0.291 476,450 0.2816 -3.17%
2025-03-24 0 0.315 0.295 0.320 0.295 0.300 716,000 216,840 0.3028 0.300 0.281 0.305 0.281 0.286 751,405 0.2886 6.78%
2025-03-21 0 0.295 0.285 0.295 0.295 0.295 202,000 59,590 0.2950 0.281 0.272 0.281 0.281 0.281 211,989 0.2811 -1.67%
2025-03-20 0 0.300 0.285 0.300 - - 0 0 - 0.286 0.272 0.286 - - 0 - 0.00%
2025-03-19 0 0.300 0.285 0.310 0.290 0.310 748,000 229,110 0.3063 0.286 0.272 0.295 0.276 0.295 784,988 0.2919 -9.09%
2025-03-18 0 0.330 0.290 0.330 0.285 0.335 1,218,000 365,560 0.3001 0.314 0.276 0.314 0.272 0.319 1,278,228 0.2860 10.00%
2025-03-17 0 0.300 0.285 0.300 0.280 0.345 196,000 57,270 0.2922 0.286 0.272 0.286 0.267 0.329 205,692 0.2784 7.14%
2025-03-14 0 0.280 0.275 0.280 0.280 0.280 40,000 11,200 0.2800 0.267 0.262 0.267 0.267 0.267 41,978 0.2668 0.00%
2025-03-13 0 0.280 0.270 0.280 0.270 0.280 16,000 4,460 0.2788 0.267 0.257 0.267 0.257 0.267 16,791 0.2656 0.00%
2025-03-12 0 0.280 0.270 0.285 0.270 0.280 128,000 35,520 0.2775 0.267 0.257 0.272 0.257 0.267 134,329 0.2644 0.00%
2025-03-11 0 0.280 0.270 0.280 0.280 0.290 204,000 58,860 0.2885 0.267 0.257 0.267 0.267 0.276 214,088 0.2749 0.00%
2025-03-10 0 0.280 0.280 0.285 0.275 0.285 206,000 57,680 0.2800 0.267 0.267 0.272 0.262 0.272 216,186 0.2668 0.00%
2025-03-07 0 0.280 0.275 0.285 0.265 0.285 210,000 56,900 0.2710 0.267 0.262 0.272 0.253 0.272 220,384 0.2582 -3.45%
2025-03-06 0 0.290 0.285 0.290 0.275 0.290 268,000 76,080 0.2839 0.276 0.272 0.276 0.262 0.276 281,252 0.2705 1.75%
2025-03-05 0 0.285 0.270 0.285 0.280 0.285 22,000 6,170 0.2805 0.272 0.257 0.272 0.267 0.272 23,088 0.2672 1.79%
2025-03-04 0 0.280 0.270 0.280 0.270 0.280 82,000 22,650 0.2762 0.267 0.257 0.267 0.257 0.267 86,055 0.2632 0.00%
2025-03-03 0 0.280 0.275 0.285 0.280 0.280 24,000 6,720 0.2800 0.267 0.262 0.272 0.267 0.267 25,187 0.2668 0.00%
2025-02-28 0 0.280 0.270 0.280 - - 0 0 - 0.267 0.257 0.267 - - 0 - 0.00%
2025-02-27 0 0.280 0.265 0.280 0.265 0.280 318,000 86,510 0.2720 0.267 0.253 0.267 0.253 0.267 333,725 0.2592 0.00%
2025-02-26 0 0.280 0.270 0.280 0.280 0.280 62,000 17,360 0.2800 0.267 0.257 0.267 0.267 0.267 65,066 0.2668 0.00%
2025-02-25 0 0.280 0.270 0.280 0.275 0.280 116,000 32,020 0.2760 0.267 0.257 0.267 0.262 0.267 121,736 0.2630 1.82%
2025-02-24 0 0.275 0.260 0.275 0.270 0.275 200,000 54,610 0.2731 0.262 0.248 0.262 0.257 0.262 209,890 0.2602 1.85%
2025-02-21 0 0.270 0.260 0.270 0.260 0.275 280,000 74,030 0.2644 0.257 0.248 0.257 0.248 0.262 293,846 0.2519 0.00%
2025-02-20 0 0.270 0.260 0.275 0.260 0.285 322,000 87,480 0.2717 0.257 0.248 0.262 0.248 0.272 337,922 0.2589 1.89%
2025-02-19 0 0.265 0.260 0.275 0.255 0.285 1,026,000 276,290 0.2693 0.253 0.248 0.262 0.243 0.272 1,076,734 0.2566 -7.02%
2025-02-18 0 0.285 0.280 0.290 0.275 0.290 214,000 60,650 0.2834 0.272 0.267 0.276 0.262 0.276 224,582 0.2701 0.00%
2025-02-17 0 0.285 0.280 0.285 0.280 0.285 98,000 27,800 0.2837 0.272 0.267 0.272 0.267 0.272 102,846 0.2703 -1.72%
2025-02-14 0 0.290 0.280 0.290 0.280 0.290 40,000 11,380 0.2845 0.276 0.267 0.276 0.267 0.276 41,978 0.2711 1.75%
2025-02-13 0 0.285 0.280 0.290 0.280 0.295 270,000 77,040 0.2853 0.272 0.267 0.276 0.267 0.281 283,351 0.2719 -5.00%
2025-02-12 0 0.300 0.275 0.300 0.280 0.300 326,000 95,460 0.2928 0.286 0.262 0.286 0.267 0.286 342,120 0.2790 7.14%
2025-02-11 0 0.280 0.275 0.280 0.280 0.290 188,000 53,500 0.2846 0.267 0.262 0.267 0.267 0.276 197,296 0.2712 0.00%
2025-02-10 0 0.280 0.280 0.285 0.280 0.285 108,000 30,430 0.2818 0.267 0.267 0.272 0.267 0.272 113,340 0.2685 -6.67%
2025-02-07 0 0.300 0.280 0.300 0.280 0.300 36,000 10,280 0.2856 0.286 0.267 0.286 0.267 0.286 37,780 0.2721 0.00%
2025-02-06 0 0.300 0.280 0.300 0.300 0.300 6,000 1,800 0.3000 0.286 0.267 0.286 0.286 0.286 6,297 0.2859 1.69%
2025-02-05 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-02-04 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-02-03 0 0.295 0.280 0.295 - - 0 0 - 0.281 0.267 0.281 - - 0 - 0.00%
2025-01-28 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-27 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-24 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-23 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-22 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-21 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-20 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-17 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-16 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-15 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-14 0 0.295 0.275 0.295 0.295 0.295 40,000 11,800 0.2950 0.281 0.262 0.281 0.281 0.281 41,978 0.2811 0.00%
2025-01-13 0 0.295 0.285 0.300 0.295 0.305 90,000 27,290 0.3032 0.281 0.272 0.286 0.281 0.291 94,450 0.2889 0.00%
2025-01-10 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-09 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-08 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-07 0 0.295 0.280 0.300 - - 0 0 - 0.281 0.267 0.286 - - 0 - 0.00%
2025-01-06 0 0.295 0.280 0.300 0.295 0.295 100,000 29,500 0.2950 0.281 0.267 0.286 0.281 0.281 104,945 0.2811 0.00%
2025-01-03 0 0.295 0.280 0.300 0.290 0.300 222,000 65,280 0.2941 0.281 0.267 0.286 0.276 0.286 232,978 0.2802 3.51%
2025-01-02 0 0.285 0.270 0.300 0.265 0.285 20,000 5,370 0.2685 0.272 0.257 0.286 0.253 0.272 20,989 0.2558 -1.72%
2024-12-31 0 0.290 0.280 0.300 - - 0 0 - 0.276 0.267 0.286 - - 0 - 0.00%
2024-12-30 0 0.290 0.280 0.300 0.285 0.290 28,000 7,990 0.2854 0.276 0.267 0.286 0.272 0.276 29,385 0.2719 3.57%
2024-12-27 0 0.280 0.275 0.300 0.275 0.285 226,000 62,790 0.2778 0.267 0.262 0.286 0.262 0.272 237,175 0.2647 0.00%
2024-12-24 0 0.280 0.280 0.290 - - 0 0 - 0.267 0.267 0.276 - - 0 - 0.00%
2024-12-23 0 0.280 0.275 0.280 0.280 0.280 28,000 7,840 0.2800 0.267 0.262 0.267 0.267 0.267 29,385 0.2668 -1.75%
2024-12-20 0 0.285 0.275 0.290 0.285 0.285 2,000 570 0.2850 0.272 0.262 0.276 0.272 0.272 2,099 0.2716 1.79%
2024-12-19 0 0.280 0.275 0.300 0.280 0.290 14,000 4,020 0.2871 0.267 0.262 0.286 0.267 0.276 14,692 0.2736 -3.45%
2024-12-18 0 0.290 0.275 0.290 - - 0 0 - 0.276 0.262 0.276 - - 0 - -3.33%
2024-12-17 0 0.300 0.275 0.300 - - 0 0 - 0.286 0.262 0.286 - - 0 - 0.00%
2024-12-16 0 0.300 0.280 0.300 - - 0 0 - 0.286 0.267 0.286 - - 0 - 0.00%
2024-12-13 0 0.300 0.280 0.300 - - 0 0 - 0.286 0.267 0.286 - - 0 - 0.00%
2024-12-12 0 0.300 0.280 0.300 0.295 0.300 4,000 1,190 0.2975 0.286 0.267 0.286 0.281 0.286 4,198 0.2835 5.26%
2024-12-11 0 0.285 0.280 0.295 - - 0 0 - 0.272 0.267 0.281 - - 0 - 0.00%
2024-12-10 0 0.285 0.280 0.295 0.280 0.285 102,000 28,580 0.2802 0.272 0.267 0.281 0.267 0.272 107,044 0.2670 0.00%
2024-12-09 0 0.285 0.285 0.295 - - 0 0 - 0.272 0.272 0.281 - - 0 - 0.00%
2024-12-06 0 0.285 0.280 0.300 0.280 0.285 8,000 2,290 0.2863 0.272 0.267 0.286 0.267 0.272 8,396 0.2728 0.00%
2024-12-05 0 0.285 0.280 0.295 0.285 0.285 2,000 570 0.2850 0.272 0.267 0.281 0.272 0.272 2,099 0.2716 0.00%
2024-12-04 0 0.285 0.280 0.290 0.280 0.285 12,000 3,370 0.2808 0.272 0.267 0.276 0.267 0.272 12,593 0.2676 1.79%
2024-12-03 0 0.280 0.280 0.290 0.280 0.280 24,000 6,720 0.2800 0.267 0.267 0.276 0.267 0.267 25,187 0.2668 0.00%
2024-12-02 0 0.280 0.280 0.290 0.275 0.285 20,000 5,530 0.2765 0.267 0.267 0.276 0.262 0.272 20,989 0.2635 -1.75%
2024-11-29 0 0.285 0.275 0.285 0.275 0.285 54,000 14,880 0.2756 0.272 0.262 0.272 0.262 0.272 56,670 0.2626 0.00%
2024-11-28 0 0.285 0.280 0.285 0.265 0.290 332,000 93,650 0.2821 0.272 0.267 0.272 0.253 0.276 348,417 0.2688 5.56%
2024-11-27 0 0.270 0.260 0.270 0.250 0.285 536,000 139,110 0.2595 0.257 0.248 0.257 0.238 0.272 562,504 0.2473 -8.47%
2024-11-26 0 0.295 0.280 0.310 - - 0 0 - 0.281 0.267 0.295 - - 0 - 0.00%
2024-11-25 0 0.295 0.265 0.305 0.295 0.295 2,000 590 0.2950 0.281 0.253 0.291 0.281 0.281 2,099 0.2811 1.72%
2024-11-22 0 0.290 0.285 0.295 0.280 0.295 98,000 27,730 0.2830 0.276 0.272 0.281 0.267 0.281 102,846 0.2696 -1.69%
2024-11-21 0 0.295 0.280 0.305 0.295 0.295 2,000 590 0.2950 0.281 0.267 0.291 0.281 0.281 2,099 0.2811 0.00%
2024-11-20 0 0.295 0.290 0.300 0.285 0.300 6,000 1,760 0.2933 0.281 0.276 0.286 0.272 0.286 6,297 0.2795 0.00%
2024-11-19 0 0.295 0.285 0.305 0.285 0.295 52,000 14,850 0.2856 0.281 0.272 0.291 0.272 0.281 54,571 0.2721 1.72%
2024-11-18 0 0.290 0.270 0.290 0.290 0.290 12,000 3,480 0.2900 0.276 0.257 0.276 0.276 0.276 12,593 0.2763 -4.92%
2024-11-15 0 0.305 0.290 0.305 - - 0 0 - 0.291 0.276 0.291 - - 0 - 0.00%
2024-11-14 0 0.305 0.290 0.305 - - 0 0 - 0.291 0.276 0.291 - - 0 - 0.00%
2024-11-13 0 0.305 0.290 0.305 - - 0 0 - 0.291 0.276 0.291 - - 0 - 0.00%
2024-11-12 0 0.305 0.290 0.305 - - 0 0 - 0.291 0.276 0.291 - - 0 - 0.00%
2024-11-11 0 0.305 0.290 0.305 - - 0 0 - 0.291 0.276 0.291 - - 0 - 0.00%
2024-11-08 0 0.305 0.285 0.305 0.295 0.310 150,000 45,030 0.3002 0.291 0.272 0.291 0.281 0.295 157,417 0.2861 5.17%
2024-11-07 0 0.290 0.270 0.290 0.285 0.290 280,000 80,100 0.2861 0.276 0.257 0.276 0.272 0.276 293,846 0.2726 1.75%
2024-11-06 0 0.285 0.270 0.290 0.285 0.290 40,000 11,480 0.2870 0.272 0.257 0.276 0.272 0.276 41,978 0.2735 0.00%
2024-11-05 0 0.285 0.275 0.285 0.270 0.290 436,000 123,890 0.2842 0.272 0.262 0.272 0.257 0.276 457,560 0.2708 -1.72%
2024-11-04 0 0.290 0.270 0.290 0.290 0.295 36,000 10,450 0.2903 0.276 0.257 0.276 0.276 0.281 37,780 0.2766 0.00%
2024-11-01 0 0.290 0.280 0.290 0.275 0.295 32,000 9,210 0.2878 0.276 0.267 0.276 0.262 0.281 33,582 0.2743 -1.69%
2024-10-31 0 0.295 0.275 0.295 0.270 0.295 140,000 41,160 0.2940 0.281 0.262 0.281 0.257 0.281 146,923 0.2801 0.00%
2024-10-30 0 0.295 0.265 0.295 0.285 0.300 26,000 7,560 0.2908 0.281 0.253 0.281 0.272 0.286 27,286 0.2771 0.00%
2024-10-29 0 0.295 0.290 0.295 0.290 0.300 68,000 20,040 0.2947 0.281 0.276 0.281 0.276 0.286 71,363 0.2808 -3.28%
2024-10-28 0 0.305 0.305 0.315 0.300 0.300 40,000 12,000 0.3000 0.291 0.291 0.300 0.286 0.286 41,978 0.2859 -1.61%
2024-10-25 0 0.310 0.300 0.315 0.310 0.310 38,000 11,780 0.3100 0.295 0.286 0.300 0.295 0.295 39,879 0.2954 0.00%
2024-10-24 0 0.310 0.300 0.315 - - 0 0 - 0.295 0.286 0.300 - - 0 - -1.59%
2024-10-23 0 0.315 0.300 0.315 0.305 0.305 48,000 14,660 0.3054 0.300 0.286 0.300 0.291 0.291 50,374 0.2910 1.61%
2024-10-22 0 0.310 0.300 0.315 0.310 0.310 70,000 21,700 0.3100 0.295 0.286 0.300 0.295 0.295 73,461 0.2954 3.33%
2024-10-21 0 0.300 0.280 0.310 0.300 0.300 82,000 24,600 0.3000 0.286 0.267 0.295 0.286 0.286 86,055 0.2859 0.00%
2024-10-18 0 0.300 0.280 0.300 0.300 0.300 210,000 63,000 0.3000 0.286 0.267 0.286 0.286 0.286 220,384 0.2859 3.45%
2024-10-17 0 0.290 0.265 0.290 0.270 0.300 422,000 116,200 0.2754 0.276 0.253 0.276 0.257 0.286 442,867 0.2624 -3.33%
2024-10-16 0 0.300 0.300 0.315 0.300 0.300 74,000 22,200 0.3000 0.286 0.286 0.300 0.286 0.286 77,659 0.2859 -1.64%
2024-10-15 0 0.305 0.275 0.310 0.300 0.320 288,000 87,440 0.3036 0.291 0.262 0.295 0.286 0.305 302,241 0.2893 -3.17%
2024-10-14 0 0.315 0.300 0.315 0.310 0.315 54,000 16,760 0.3104 0.300 0.286 0.300 0.295 0.300 56,670 0.2957 0.00%
2024-10-10 0 0.315 0.300 0.315 0.300 0.315 1,264,000 383,530 0.3034 0.300 0.286 0.300 0.286 0.300 1,326,503 0.2891 0.00%
2024-10-09 0 0.315 0.300 0.315 0.300 0.340 1,124,000 359,110 0.3195 0.300 0.286 0.300 0.286 0.324 1,179,580 0.3044 -8.70%
2024-10-08 0 0.345 0.320 0.350 0.325 0.350 462,000 155,360 0.3363 0.329 0.305 0.334 0.310 0.334 484,845 0.3204 -5.48%
2024-10-07 0 0.365 0.355 0.365 0.335 0.365 1,904,000 662,040 0.3477 0.348 0.338 0.348 0.319 0.348 1,998,150 0.3313 2.82%
2024-10-04 0 0.355 0.340 0.355 0.325 0.380 252,000 88,470 0.3511 0.338 0.324 0.338 0.310 0.362 264,461 0.3345 -1.39%
2024-10-03 0 0.360 0.345 0.360 0.330 0.440 304,000 109,000 0.3586 0.343 0.329 0.343 0.314 0.419 319,032 0.3417 5.88%
2024-10-02 0 0.340 0.330 0.340 0.310 0.340 1,312,000 429,980 0.3277 0.324 0.314 0.324 0.295 0.324 1,376,877 0.3123 6.25%
2024-09-30 0 0.320 0.310 0.320 0.310 0.320 314,000 99,850 0.3180 0.305 0.295 0.305 0.295 0.305 329,527 0.3030 0.00%
2024-09-27 0 0.320 0.315 0.320 0.305 0.325 324,000 103,530 0.3195 0.305 0.300 0.305 0.291 0.310 340,021 0.3045 -1.54%
2024-09-26 0 0.325 0.305 0.325 0.325 0.325 12,000 3,900 0.3250 0.310 0.291 0.310 0.310 0.310 12,593 0.3097 -1.52%
2024-09-25 0 0.330 0.305 0.330 0.340 0.340 106,000 35,970 0.3393 0.314 0.291 0.314 0.324 0.324 111,242 0.3234 0.00%
2024-09-24 0 0.330 0.305 0.330 - - 0 0 - 0.314 0.291 0.314 - - 0 - 0.00%
2024-09-23 0 0.330 0.300 0.330 - - 0 0 - 0.314 0.286 0.314 - - 0 - 0.00%
2024-09-20 0 0.330 0.305 0.335 - - 0 0 - 0.314 0.291 0.319 - - 0 - 0.00%
2024-09-19 0 0.330 0.310 0.330 - - 0 0 - 0.314 0.295 0.314 - - 0 - -1.49%
2024-09-17 0 0.335 0.310 0.350 - - 0 0 - 0.319 0.295 0.334 - - 0 - 0.00%
2024-09-16 0 0.335 0.305 0.350 - - 0 0 - 0.319 0.291 0.334 - - 0 - 0.00%
2024-09-13 0 0.335 0.305 0.350 - - 0 0 - 0.319 0.291 0.334 - - 0 - 0.00%
2024-09-12 0 0.335 0.310 0.335 - - 0 0 - 0.319 0.295 0.319 - - 0 - 0.00%
2024-09-11 0 0.335 0.305 0.335 - - 0 0 - 0.319 0.291 0.319 - - 0 - 0.00%
2024-09-10 0 0.335 0.300 0.335 - - 0 0 - 0.319 0.286 0.319 - - 0 - 0.00%
2024-09-09 0 0.335 0.300 0.335 0.330 0.335 234,000 78,190 0.3341 0.319 0.286 0.319 0.314 0.319 245,571 0.3184 3.08%
2024-09-05 0 0.325 0.300 0.325 0.300 0.330 180,000 55,980 0.3110 0.310 0.286 0.310 0.286 0.314 188,901 0.2963 8.33%
2024-09-04 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 0.286 0.286 0.295 0.286 0.286 10,494 0.2859 0.00%
2024-09-03 0 0.300 0.300 0.315 0.300 0.310 214,000 66,180 0.3093 0.286 0.286 0.300 0.286 0.295 224,582 0.2947 -1.64%
2024-09-02 0 0.305 0.305 0.310 0.300 0.300 68,000 20,400 0.3000 0.291 0.291 0.295 0.286 0.286 71,363 0.2859 -1.61%
2024-08-30 0 0.310 0.275 0.310 0.300 0.310 108,000 32,450 0.3005 0.295 0.262 0.295 0.286 0.295 113,340 0.2863 0.00%
2024-08-29 0 0.310 0.300 0.310 - - 0 0 - 0.295 0.286 0.295 - - 0 - -1.59%
2024-08-28 0 0.315 0.300 0.315 - - 0 0 - 0.300 0.286 0.300 - - 0 - 0.00%
2024-08-27 0 0.315 0.275 0.315 0.300 0.315 12,000 3,630 0.3025 0.300 0.262 0.300 0.286 0.300 12,593 0.2882 5.00%
2024-08-26 0 0.300 0.300 0.315 - - 0 0 - 0.286 0.286 0.300 - - 0 - 0.00%
2024-08-23 0 0.300 0.300 0.305 0.300 0.300 20,000 6,000 0.3000 0.286 0.286 0.291 0.286 0.286 20,989 0.2859 -3.23%
2024-08-22 0 0.310 0.300 0.310 - - 0 0 - 0.295 0.286 0.295 - - 0 - 0.00%
2024-08-21 0 0.310 0.300 0.315 - - 0 0 - 0.295 0.286 0.300 - - 0 - 0.00%
2024-08-20 0 0.310 0.300 0.315 - - 0 0 - 0.295 0.286 0.300 - - 0 - 0.00%
2024-08-19 0 0.310 0.300 0.315 - - 0 0 - 0.295 0.286 0.300 - - 0 - 0.00%
2024-08-16 0 0.310 0.300 0.310 - - 0 0 - 0.295 0.286 0.295 - - 0 - -1.59%
2024-08-15 0 0.315 0.300 0.315 - - 0 0 - 0.300 0.286 0.300 - - 0 - 0.00%
2024-08-14 0 0.315 0.300 0.315 - - 0 0 - 0.300 0.286 0.300 - - 0 - 0.00%
2024-08-13 0 0.315 0.295 0.315 0.295 0.315 156,000 46,720 0.2995 0.300 0.281 0.300 0.281 0.300 163,714 0.2854 5.00%
2024-08-12 0 0.300 0.300 0.310 0.300 0.305 8,000 2,430 0.3038 0.286 0.286 0.295 0.286 0.291 8,396 0.2894 -3.23%
2024-08-09 0 0.310 0.300 0.315 - - 0 0 - 0.295 0.286 0.300 - - 0 - 0.00%
2024-08-08 0 0.310 0.300 0.310 - - 0 0 - 0.295 0.286 0.295 - - 0 - 0.00%
2024-08-07 0 0.310 0.300 0.315 0.255 0.310 72,000 20,710 0.2876 0.295 0.286 0.300 0.243 0.295 75,560 0.2741 3.33%
2024-08-06 0 0.300 0.290 0.305 0.290 0.305 82,000 24,420 0.2978 0.286 0.276 0.291 0.276 0.291 86,055 0.2838 -3.23%
2024-08-05 0 0.310 0.300 0.310 0.310 0.310 34,000 10,540 0.3100 0.295 0.286 0.295 0.295 0.295 35,681 0.2954 -1.59%
2024-08-02 0 0.315 0.295 0.315 0.300 0.315 40,000 12,070 0.3018 0.300 0.281 0.300 0.286 0.300 41,978 0.2875 5.00%
2024-08-01 0 0.300 0.300 0.310 0.300 0.300 42,000 12,600 0.3000 0.286 0.286 0.295 0.286 0.286 44,077 0.2859 -1.64%
2024-07-31 0 0.305 0.300 0.315 - - 0 0 - 0.291 0.286 0.300 - - 0 - 0.00%
2024-07-30 0 0.305 0.300 0.305 0.305 0.305 2,000 610 0.3050 0.291 0.286 0.291 0.291 0.291 2,099 0.2906 -3.17%
2024-07-29 0 0.315 0.300 0.315 - - 0 0 - 0.300 0.286 0.300 - - 0 - 0.00%
2024-07-26 0 0.315 0.300 0.315 - - 0 0 - 0.300 0.286 0.300 - - 0 - 0.00%
2024-07-25 0 0.315 0.300 0.315 - - 0 0 - 0.300 0.286 0.300 - - 0 - -1.56%
2024-07-24 0 0.320 0.300 0.320 - - 0 0 - 0.305 0.286 0.305 - - 0 - 0.00%
2024-07-23 0 0.320 0.300 0.320 - - 0 0 - 0.305 0.286 0.305 - - 0 - 0.00%
2024-07-22 0 0.320 0.310 0.335 0.300 0.315 78,000 24,220 0.3105 0.305 0.295 0.319 0.286 0.300 81,857 0.2959 4.92%
2024-07-19 0 0.305 0.300 0.315 0.300 0.310 102,000 30,850 0.3025 0.291 0.286 0.300 0.286 0.295 107,044 0.2882 -7.58%
2024-07-18 0 0.330 0.305 0.330 0.325 0.330 60,000 19,630 0.3272 0.314 0.291 0.314 0.310 0.314 62,967 0.3118 0.00%
2024-07-17 0 0.330 0.305 0.330 0.300 0.340 20,000 6,150 0.3075 0.314 0.291 0.314 0.286 0.324 20,989 0.2930 0.00%
2024-07-16 0 0.330 0.305 0.330 0.330 0.330 44,000 14,520 0.3300 0.314 0.291 0.314 0.314 0.314 46,176 0.3145 -4.35%
2024-07-15 0 0.345 0.305 0.345 0.345 0.350 30,000 10,430 0.3477 0.329 0.291 0.329 0.329 0.334 31,483 0.3313 0.00%
2024-07-12 0 0.345 0.305 0.345 - - 0 0 - 0.329 0.291 0.329 - - 0 - -1.43%
2024-07-11 0 0.350 0.305 0.350 - - 2,000 700 0.3500 0.334 0.291 0.334 - - 2,099 0.3335 4.48%
2024-07-10 0 0.335 0.305 0.340 - - 0 0 - 0.319 0.291 0.324 - - 0 - 0.00%
2024-07-09 0 0.335 0.305 0.345 - - 0 0 - 0.319 0.291 0.329 - - 0 - 0.00%
2024-07-08 0 0.335 0.305 0.350 - - 0 0 - 0.319 0.291 0.334 - - 0 - 0.00%
2024-07-05 0 0.335 0.305 0.335 - - 0 0 - 0.319 0.291 0.319 - - 0 - 0.00%
2024-07-04 0 0.335 0.320 0.335 0.335 0.475 46,000 15,820 0.3439 0.319 0.305 0.319 0.319 0.453 48,275 0.3277 3.08%
2024-07-03 0 0.325 0.305 0.370 - - 0 0 - 0.310 0.291 0.353 - - 0 - 0.00%
2024-07-02 0 0.325 0.300 0.330 0.300 0.300 6,000 1,800 0.3000 0.310 0.286 0.314 0.286 0.286 6,297 0.2859 8.33%
2024-06-28 0 0.300 0.300 0.305 0.300 0.305 50,000 15,060 0.3012 0.286 0.286 0.291 0.286 0.291 52,472 0.2870 -0.99%
2024-06-27 0 0.303 0.300 0.330 - - 0 0 - 0.289 0.286 0.314 - - 0 - -0.03%
2024-06-26 0 0.325 0.315 0.330 0.305 0.305 20,000 6,100 0.3050 0.289 0.280 0.293 0.271 0.271 22,505 0.2710 1.56%
2024-06-25 0 0.320 0.305 0.330 - - 0 0 - 0.284 0.271 0.293 - - 0 - 0.00%
2024-06-24 0 0.320 0.305 0.320 - - 0 0 - 0.284 0.271 0.284 - - 0 - 0.00%
2024-06-21 0 0.320 0.305 0.320 0.320 0.320 38,000 12,160 0.3200 0.284 0.271 0.284 0.284 0.284 42,760 0.2844 -1.54%
2024-06-20 0 0.325 0.305 0.340 - - 0 0 - 0.289 0.271 0.302 - - 0 - 0.00%
2024-06-19 0 0.325 0.305 0.325 - - 0 0 - 0.289 0.271 0.289 - - 0 - -1.52%
2024-06-18 0 0.330 0.305 0.345 - - 0 0 - 0.293 0.271 0.307 - - 0 - 0.00%
2024-06-17 0 0.330 0.305 0.345 - - 0 0 - 0.293 0.271 0.307 - - 0 - 0.00%
2024-06-14 0 0.330 0.305 0.350 - - 0 0 - 0.293 0.271 0.311 - - 0 - 0.00%
2024-06-13 0 0.330 0.305 0.350 - - 0 0 - 0.293 0.271 0.311 - - 0 - 0.00%
2024-06-12 0 0.330 0.305 0.330 - - 0 0 - 0.293 0.271 0.293 - - 0 - 0.00%
2024-06-11 0 0.330 0.305 0.340 - - 0 0 - 0.293 0.271 0.302 - - 0 - 0.00%
2024-06-07 0 0.330 0.305 0.330 - - 0 0 - 0.293 0.271 0.293 - - 0 - -2.94%
2024-06-06 0 0.340 0.305 0.350 - - 4,000 1,220 0.3050 0.302 0.271 0.311 - - 4,501 0.2710 7.94%
2024-06-05 0 0.315 0.305 0.350 - - 0 0 - 0.280 0.271 0.311 - - 0 - 0.00%
2024-06-04 0 0.315 0.305 0.350 - - 0 0 - 0.280 0.271 0.311 - - 0 - 0.00%
2024-06-03 0 0.315 0.300 0.315 - - 20,000 6,300 0.3150 0.280 0.267 0.280 - - 22,505 0.2799 0.00%
2024-05-31 0 0.315 0.305 0.325 - - 0 0 - 0.280 0.271 0.289 - - 0 - 0.00%
2024-05-30 0 0.315 0.305 0.320 - - 0 0 - 0.280 0.271 0.284 - - 0 - 0.00%
2024-05-29 0 0.315 0.310 0.315 0.315 0.320 70,000 22,250 0.3179 0.280 0.275 0.280 0.280 0.284 78,769 0.2825 0.00%
2024-05-28 0 0.315 0.305 0.315 0.315 0.315 76,000 23,940 0.3150 0.280 0.271 0.280 0.280 0.280 85,521 0.2799 1.61%
2024-05-27 0 0.310 0.305 0.315 0.305 0.310 140,000 42,850 0.3061 0.275 0.271 0.280 0.271 0.275 157,538 0.2720 -3.12%
2024-05-24 0 0.320 0.305 0.320 - - 0 0 - 0.284 0.271 0.284 - - 0 - -3.03%
2024-05-23 0 0.330 0.300 0.330 0.320 0.320 268,000 85,780 0.3201 0.293 0.267 0.293 0.284 0.284 301,574 0.2844 1.54%
2024-05-22 0 0.325 0.320 0.325 0.325 0.330 264,000 85,970 0.3256 0.289 0.284 0.289 0.289 0.293 297,073 0.2894 -1.52%
2024-05-21 0 0.330 0.330 0.340 0.320 0.330 278,000 91,540 0.3293 0.293 0.293 0.302 0.284 0.293 312,826 0.2926 -4.35%
2024-05-20 0 0.345 0.330 0.350 0.320 0.330 54,000 17,580 0.3256 0.307 0.293 0.311 0.284 0.293 60,765 0.2893 4.55%
2024-05-17 0 0.330 0.320 0.350 0.330 0.330 110,000 36,300 0.3300 0.293 0.284 0.311 0.293 0.293 123,780 0.2933 0.00%
2024-05-16 0 0.330 0.325 0.330 0.315 0.340 452,000 145,160 0.3212 0.293 0.289 0.293 0.280 0.302 508,624 0.2854 4.76%
2024-05-14 0 0.315 0.310 0.320 0.300 0.320 74,000 23,150 0.3128 0.280 0.275 0.284 0.267 0.284 83,270 0.2780 -3.08%
2024-05-13 0 0.325 0.315 0.325 0.315 0.325 234,000 73,730 0.3151 0.289 0.280 0.289 0.280 0.289 263,314 0.2800 3.17%
2024-05-10 0 0.315 0.305 0.315 0.305 0.315 160,000 49,420 0.3089 0.280 0.271 0.280 0.271 0.280 180,044 0.2745 3.28%
2024-05-09 0 0.305 0.300 0.305 0.310 0.320 52,000 16,140 0.3104 0.271 0.267 0.271 0.275 0.284 58,514 0.2758 1.67%
2024-05-08 0 0.300 0.295 0.320 0.300 0.300 6,000 1,800 0.3000 0.267 0.262 0.284 0.267 0.267 6,752 0.2666 1.69%
2024-05-07 0 0.295 0.290 0.320 0.290 0.300 240,000 70,190 0.2925 0.262 0.258 0.284 0.258 0.267 270,066 0.2599 -1.67%
2024-05-06 0 0.300 0.300 0.320 - - 0 0 - 0.267 0.267 0.284 - - 0 - 0.00%
2024-05-03 0 0.300 0.290 0.300 0.300 0.300 4,000 1,250 0.3125 0.267 0.258 0.267 0.267 0.267 4,501 0.2777 -1.64%
2024-05-02 0 0.305 0.300 0.325 0.305 0.305 22,000 6,740 0.3064 0.271 0.267 0.289 0.271 0.271 24,756 0.2723 1.67%
2024-04-30 0 0.300 0.300 0.310 0.300 0.300 8,000 2,400 0.3000 0.267 0.267 0.275 0.267 0.267 9,002 0.2666 0.00%
2024-04-29 0 0.300 0.300 0.305 - - 2,000 620 0.3100 0.267 0.267 0.271 - - 2,251 0.2755 0.00%
2024-04-26 0 0.300 0.290 0.300 0.265 0.310 398,000 111,870 0.2811 0.267 0.258 0.267 0.235 0.275 447,859 0.2498 -9.09%
2024-04-25 0 0.330 0.310 0.330 0.330 0.335 62,000 20,670 0.3334 0.293 0.275 0.293 0.293 0.298 69,767 0.2963 -7.04%
2024-04-24 0 0.355 0.310 0.340 0.380 0.380 2,000 760 0.3800 0.315 0.275 0.302 0.338 0.338 2,251 0.3377 10.94%
2024-04-23 0 0.320 0.310 0.320 0.320 0.320 4,000 1,280 0.3200 0.284 0.275 0.284 0.284 0.284 4,501 0.2844 -3.03%
2024-04-22 0 0.330 0.310 0.330 - - 0 0 - 0.293 0.275 0.293 - - 0 - -7.04%
2024-04-19 0 0.355 0.305 0.355 - - 0 0 - 0.315 0.271 0.315 - - 0 - -4.05%
2024-04-18 0 0.370 0.305 0.370 - - 0 0 - 0.329 0.271 0.329 - - 0 - -6.33%
2024-04-17 0 0.395 0.305 0.395 0.320 0.335 6,000 1,950 0.3250 0.351 0.271 0.351 0.284 0.298 6,752 0.2888 17.91%
2024-04-16 0 0.335 0.305 0.335 - - 0 0 - 0.298 0.271 0.298 - - 0 - -4.29%
2024-04-15 0 0.350 0.310 0.350 0.315 0.350 10,000 3,220 0.3220 0.311 0.275 0.311 0.280 0.311 11,253 0.2862 2.94%
2024-04-12 0 0.340 0.305 0.340 - - 0 0 - 0.302 0.271 0.302 - - 0 - 0.00%
2024-04-11 0 0.340 0.305 0.340 - - 0 0 - 0.302 0.271 0.302 - - 0 - 0.00%
2024-04-10 0 0.340 0.300 0.340 0.350 0.350 4,000 1,390 0.3475 0.302 0.267 0.302 0.311 0.311 4,501 0.3088 7.94%
2024-04-09 0 0.315 0.315 0.350 0.300 0.300 184,000 55,200 0.3000 0.280 0.280 0.311 0.267 0.267 207,051 0.2666 1.61%
2024-04-08 0 0.310 0.290 0.350 0.310 0.320 156,000 48,610 0.3116 0.275 0.258 0.311 0.275 0.284 175,543 0.2769 0.00%
2024-04-05 0 0.310 0.285 0.325 - - 0 0 - 0.275 0.253 0.289 - - 0 - 0.00%
2024-04-03 0 0.310 0.280 0.315 0.290 0.310 266,000 78,520 0.2952 0.275 0.249 0.280 0.258 0.275 299,323 0.2623 3.33%
2024-04-02 0 0.300 0.300 0.320 0.300 0.325 32,000 9,660 0.3019 0.267 0.267 0.284 0.267 0.289 36,009 0.2683 -3.23%
2024-03-28 0 0.310 0.295 0.310 0.300 0.315 118,000 36,370 0.3082 0.275 0.262 0.275 0.267 0.280 132,782 0.2739 -8.82%
2024-03-27 0 0.340 0.315 0.340 - - 0 0 - 0.302 0.280 0.302 - - 0 - 0.00%
2024-03-26 0 0.340 0.315 0.350 - - 0 0 - 0.302 0.280 0.311 - - 0 - 0.00%
2024-03-25 0 0.340 0.315 0.350 - - 0 0 - 0.302 0.280 0.311 - - 0 - 0.00%
2024-03-22 0 0.340 0.315 0.340 - - 0 0 - 0.302 0.280 0.302 - - 0 - -1.45%
2024-03-21 0 0.345 0.315 0.350 - - 0 0 - 0.307 0.280 0.311 - - 0 - 0.00%
2024-03-20 0 0.345 0.315 0.345 0.320 0.345 6,000 1,970 0.3283 0.307 0.280 0.307 0.284 0.307 6,752 0.2918 7.81%
2024-03-19 0 0.320 0.310 0.325 0.320 0.325 178,000 57,350 0.3222 0.284 0.275 0.289 0.284 0.289 200,299 0.2863 -1.54%
2024-03-18 0 0.325 0.315 0.330 0.310 0.330 516,000 163,280 0.3164 0.289 0.280 0.293 0.275 0.293 580,642 0.2812 -9.72%
2024-03-15 0 0.360 0.320 0.360 - - 0 0 - 0.320 0.284 0.320 - - 0 - 0.00%
2024-03-14 0 0.360 0.335 0.360 0.330 0.375 884,000 296,570 0.3355 0.320 0.298 0.320 0.293 0.333 994,743 0.2981 9.09%
2024-03-13 0 0.330 0.330 0.350 0.330 0.330 10,000 3,300 0.3300 0.293 0.293 0.311 0.293 0.293 11,253 0.2933 -5.71%
2024-03-12 0 0.350 0.330 0.355 0.325 0.355 128,000 43,230 0.3377 0.311 0.293 0.315 0.289 0.315 144,035 0.3001 6.06%
2024-03-11 0 0.330 0.325 0.330 0.330 0.340 270,000 90,600 0.3356 0.293 0.289 0.293 0.293 0.302 303,824 0.2982 0.00%
2024-03-08 0 0.330 0.330 0.340 - - 0 0 - 0.293 0.293 0.302 - - 0 - 1.54%
2024-03-07 0 0.325 0.325 0.340 0.325 0.325 10,000 3,250 0.3250 0.289 0.289 0.302 0.289 0.289 11,253 0.2888 -4.41%
2024-03-06 0 0.340 0.315 0.345 - - 0 0 - 0.302 0.280 0.307 - - 0 - 0.00%
2024-03-05 0 0.340 0.320 0.340 - - 0 0 - 0.302 0.284 0.302 - - 0 - 0.00%
2024-03-04 0 0.340 0.315 0.340 - - 0 0 - 0.302 0.280 0.302 - - 0 - 0.00%
2024-03-01 0 0.340 0.315 0.340 - - 0 0 - 0.302 0.280 0.302 - - 0 - 0.00%
2024-02-29 0 0.340 0.315 0.340 - - 0 0 - 0.302 0.280 0.302 - - 0 - 0.00%
2024-02-28 0 0.340 0.315 0.340 - - 10,000 3,500 0.3500 0.302 0.280 0.302 - - 11,253 0.3110 -2.86%
2024-02-27 0 0.350 0.325 0.350 - - 0 0 - 0.311 0.289 0.311 - - 0 - -1.41%
2024-02-26 0 0.355 0.315 0.355 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2024-02-23 0 0.355 0.315 0.355 0.355 0.355 2,000 710 0.3550 0.315 0.280 0.315 0.315 0.315 2,251 0.3155 4.41%
2024-02-22 0 0.340 0.315 0.340 0.335 0.340 6,000 2,020 0.3367 0.302 0.280 0.302 0.298 0.302 6,752 0.2992 0.00%
2024-02-21 0 0.340 0.315 0.345 - - 0 0 - 0.302 0.280 0.307 - - 0 - 0.00%
2024-02-20 0 0.340 0.315 0.340 0.335 0.340 50,000 16,760 0.3352 0.302 0.280 0.302 0.298 0.302 56,264 0.2979 0.00%
2024-02-19 0 0.340 0.315 0.345 0.340 0.340 2,000 680 0.3400 0.302 0.280 0.307 0.302 0.302 2,251 0.3021 3.03%
2024-02-16 0 0.330 0.315 0.345 - - 0 0 - 0.293 0.280 0.307 - - 0 - 0.00%
2024-02-15 0 0.330 0.315 0.340 - - 0 0 - 0.293 0.280 0.302 - - 0 - 0.00%
2024-02-14 0 0.330 0.310 0.385 0.310 0.330 6,000 1,900 0.3167 0.293 0.275 0.342 0.275 0.293 6,752 0.2814 4.76%
2024-02-09 0 0.315 0.315 0.330 - - 0 0 - 0.280 0.280 0.293 - - 0 - 1.61%
2024-02-08 0 0.310 0.310 0.330 0.310 0.325 50,000 15,800 0.3160 0.275 0.275 0.293 0.275 0.289 56,264 0.2808 -3.12%
2024-02-07 0 0.320 0.315 0.325 - - 0 0 - 0.284 0.280 0.289 - - 0 - 0.00%
2024-02-06 0 0.320 0.320 0.325 0.310 0.310 12,000 3,720 0.3100 0.284 0.284 0.289 0.275 0.275 13,503 0.2755 3.23%
2024-02-05 0 0.310 0.310 0.325 0.310 0.310 46,000 14,260 0.3100 0.275 0.275 0.289 0.275 0.275 51,763 0.2755 -3.12%
2024-02-02 0 0.320 0.295 0.325 - - 0 0 - 0.284 0.262 0.289 - - 0 - 0.00%
2024-02-01 0 0.320 0.285 0.325 - - 0 0 - 0.284 0.253 0.289 - - 0 - 0.00%
2024-01-31 0 0.320 0.290 0.325 - - 0 0 - 0.284 0.258 0.289 - - 0 - 0.00%
2024-01-30 0 0.320 0.285 0.325 0.320 0.320 50,000 16,000 0.3200 0.284 0.253 0.289 0.284 0.284 56,264 0.2844 1.59%
2024-01-29 0 0.315 0.285 0.325 - - 0 0 - 0.280 0.253 0.289 - - 0 - 0.00%
2024-01-26 0 0.315 0.290 0.320 - - 0 0 - 0.280 0.258 0.284 - - 0 - 0.00%
2024-01-25 0 0.315 0.285 0.320 - - 0 0 - 0.280 0.253 0.284 - - 0 - 0.00%
2024-01-24 0 0.315 0.290 0.320 - - 0 0 - 0.280 0.258 0.284 - - 0 - 0.00%
2024-01-23 0 0.315 0.285 0.320 0.315 0.315 2,000 630 0.3150 0.280 0.253 0.284 0.280 0.280 2,251 0.2799 3.28%
2024-01-22 0 0.305 0.285 0.325 0.300 0.305 6,000 1,810 0.3017 0.271 0.253 0.289 0.267 0.271 6,752 0.2681 -6.15%
2024-01-19 0 0.325 0.300 0.340 - - 0 0 - 0.289 0.267 0.302 - - 0 - 0.00%
2024-01-18 0 0.325 0.325 0.330 0.305 0.305 4,000 1,260 0.3150 0.289 0.289 0.293 0.271 0.271 4,501 0.2799 6.56%
2024-01-17 0 0.305 0.305 0.325 0.305 0.310 100,000 30,810 0.3081 0.271 0.271 0.289 0.271 0.275 112,527 0.2738 -1.61%
2024-01-16 0 0.310 0.310 0.325 - - 0 0 - 0.275 0.275 0.289 - - 0 - 1.64%
2024-01-15 0 0.305 0.305 0.325 0.305 0.305 30,000 9,150 0.3050 0.271 0.271 0.289 0.271 0.271 33,758 0.2710 -4.69%
2024-01-12 0 0.320 0.305 0.325 - - 0 0 - 0.284 0.271 0.289 - - 0 - 0.00%
2024-01-11 0 0.320 0.300 0.325 - - 0 0 - 0.284 0.267 0.289 - - 0 - 0.00%
2024-01-10 0 0.320 0.320 0.325 - - 0 0 - 0.284 0.284 0.289 - - 0 - 0.00%
2024-01-09 0 0.320 0.305 0.325 - - 0 0 - 0.284 0.271 0.289 - - 0 - 0.00%
2024-01-08 0 0.320 0.320 0.325 0.305 0.305 12,000 3,660 0.3050 0.284 0.284 0.289 0.271 0.271 13,503 0.2710 -3.03%
2024-01-05 0 0.330 0.305 0.330 - - 0 0 - 0.293 0.271 0.293 - - 0 - 0.00%
2024-01-04 0 0.330 0.320 0.330 0.330 0.330 2,000 660 0.3300 0.293 0.284 0.293 0.293 0.293 2,251 0.2933 0.00%
2024-01-03 0 0.330 0.305 0.330 - - 0 0 - 0.293 0.271 0.293 - - 0 - 0.00%
2024-01-02 0 0.330 0.305 0.330 - - 0 0 - 0.293 0.271 0.293 - - 0 - 0.00%
2023-12-29 0 0.330 0.305 0.350 - - 8,000 2,490 0.3113 0.293 0.271 0.311 - - 9,002 0.2766 6.45%
2023-12-28 0 0.310 0.310 0.330 0.300 0.305 80,000 24,260 0.3033 0.275 0.275 0.293 0.267 0.271 90,022 0.2695 -1.59%
2023-12-27 0 0.315 0.300 0.315 0.315 0.315 52,000 16,380 0.3150 0.280 0.267 0.280 0.280 0.280 58,514 0.2799 -3.08%
2023-12-22 0 0.325 0.310 0.325 0.300 0.310 16,000 4,950 0.3094 0.289 0.275 0.289 0.267 0.275 18,004 0.2749 1.56%
2023-12-21 0 0.320 0.300 0.340 - - 0 0 - 0.284 0.267 0.302 - - 0 - 0.00%
2023-12-20 0 0.320 0.300 0.335 - - 0 0 - 0.284 0.267 0.298 - - 0 - 0.00%
2023-12-19 0 0.320 0.300 0.325 0.320 0.320 20,000 6,400 0.3200 0.284 0.267 0.289 0.284 0.284 22,505 0.2844 -3.03%
2023-12-18 0 0.330 0.310 0.330 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2023-12-15 0 0.330 0.310 0.330 0.340 0.340 4,000 1,360 0.3400 0.293 0.275 0.293 0.302 0.302 4,501 0.3021 1.54%
2023-12-14 0 0.325 0.325 0.330 0.310 0.310 6,000 1,860 0.3100 0.289 0.289 0.293 0.275 0.275 6,752 0.2755 8.33%
2023-12-13 0 0.300 0.290 0.330 0.300 0.300 100,000 30,000 0.3000 0.267 0.258 0.293 0.267 0.267 112,527 0.2666 -1.64%
2023-12-12 0 0.305 0.305 0.335 0.305 0.305 16,000 4,920 0.3075 0.271 0.271 0.298 0.271 0.271 18,004 0.2733 0.00%
2023-12-11 0 0.305 0.305 0.340 0.305 0.305 6,000 1,830 0.3050 0.271 0.271 0.302 0.271 0.271 6,752 0.2710 0.00%
2023-12-08 0 0.305 0.300 0.345 0.305 0.305 6,000 1,890 0.3150 0.271 0.267 0.307 0.271 0.271 6,752 0.2799 0.00%
2023-12-07 0 0.305 0.300 0.345 - - 0 0 - 0.271 0.267 0.307 - - 0 - 0.00%
2023-12-06 0 0.305 0.305 0.335 - - 0 0 - 0.271 0.271 0.298 - - 0 - 0.00%
2023-12-05 0 0.305 0.295 0.310 0.305 0.305 2,000 610 0.3050 0.271 0.262 0.275 0.271 0.271 2,251 0.2710 -1.61%
2023-12-04 0 0.310 0.300 0.310 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2023-12-01 0 0.310 0.290 0.350 0.310 0.310 20,000 6,200 0.3100 0.275 0.258 0.311 0.275 0.275 22,505 0.2755 0.00%
2023-11-30 0 0.310 0.290 0.310 - - 0 0 - 0.275 0.258 0.275 - - 0 - 0.00%
2023-11-29 0 0.310 0.310 0.325 0.290 0.300 10,000 2,920 0.2920 0.275 0.275 0.289 0.258 0.267 11,253 0.2595 -1.59%
2023-11-28 0 0.315 0.285 0.330 - - 0 0 - 0.280 0.253 0.293 - - 0 - 0.00%
2023-11-27 0 0.315 0.290 0.330 0.285 0.320 8,000 2,480 0.3100 0.280 0.258 0.293 0.253 0.284 9,002 0.2755 1.61%
2023-11-24 0 0.310 0.300 0.325 0.300 0.310 6,000 1,840 0.3067 0.275 0.267 0.289 0.267 0.275 6,752 0.2725 3.33%
2023-11-23 0 0.300 0.315 0.325 0.285 0.285 32,000 9,750 0.3047 0.267 0.280 0.289 0.253 0.253 36,009 0.2708 -9.09%
2023-11-22 0 0.330 0.305 0.330 - - 0 0 - 0.293 0.271 0.293 - - 0 - 0.00%
2023-11-21 0 0.330 0.305 0.330 - - 0 0 - 0.293 0.271 0.293 - - 0 - 0.00%
2023-11-20 0 0.330 0.300 0.330 - - 0 0 - 0.293 0.267 0.293 - - 0 - -1.49%
2023-11-17 0 0.335 0.300 0.335 - - 0 0 - 0.298 0.267 0.298 - - 0 - -1.47%
2023-11-16 0 0.340 0.295 0.345 - - 0 0 - 0.302 0.262 0.307 - - 0 - 0.00%
2023-11-15 0 0.340 0.295 0.340 0.345 0.345 2,000 690 0.3450 0.302 0.262 0.302 0.307 0.307 2,251 0.3066 9.68%
2023-11-14 0 0.310 0.310 0.345 0.310 0.310 6,000 1,860 0.3100 0.275 0.275 0.307 0.275 0.275 6,752 0.2755 0.00%
2023-11-13 0 0.310 0.295 0.330 - - 0 0 - 0.275 0.262 0.293 - - 0 - 0.00%
2023-11-10 0 0.310 0.295 0.350 0.310 0.310 2,000 620 0.3100 0.275 0.262 0.311 0.275 0.275 2,251 0.2755 1.64%
2023-11-09 0 0.305 0.300 0.305 0.300 0.305 58,000 17,680 0.3048 0.271 0.267 0.271 0.267 0.271 65,266 0.2709 0.00%
2023-11-08 0 0.305 0.265 0.305 0.295 0.305 100,000 30,480 0.3048 0.271 0.235 0.271 0.262 0.271 112,527 0.2709 1.67%
2023-11-07 0 0.300 0.300 0.325 0.300 0.315 16,000 4,860 0.3038 0.267 0.267 0.289 0.267 0.280 18,004 0.2699 0.00%
2023-11-06 0 0.300 0.300 0.315 0.300 0.350 14,000 4,320 0.3086 0.267 0.267 0.280 0.267 0.311 15,754 0.2742 -6.25%
2023-11-03 0 0.320 0.300 0.320 0.320 0.320 58,000 18,560 0.3200 0.284 0.267 0.284 0.284 0.284 65,266 0.2844 -5.88%
2023-11-02 0 0.340 0.295 0.340 0.345 0.345 2,000 690 0.3450 0.302 0.262 0.302 0.307 0.307 2,251 0.3066 4.62%
2023-11-01 0 0.325 0.300 0.340 - - 0 0 - 0.289 0.267 0.302 - - 0 - 0.00%
2023-10-31 0 0.325 0.310 0.325 - - 0 0 - 0.289 0.275 0.289 - - 0 - -4.41%
2023-10-30 0 0.340 0.310 0.340 - - 0 0 - 0.302 0.275 0.302 - - 0 - 0.00%
2023-10-27 0 0.340 0.295 0.340 - - 0 0 - 0.302 0.262 0.302 - - 0 - 0.00%
2023-10-26 0 0.340 0.295 0.340 - - 0 0 - 0.302 0.262 0.302 - - 0 - 0.00%
2023-10-25 0 0.340 0.290 0.340 0.310 0.340 12,000 3,780 0.3150 0.302 0.258 0.302 0.275 0.302 13,503 0.2799 9.68%
2023-10-24 0 0.310 0.290 0.325 0.310 0.310 16,000 4,960 0.3100 0.275 0.258 0.289 0.275 0.275 18,004 0.2755 0.00%
2023-10-20 0 0.310 0.290 0.325 - - 0 0 - 0.275 0.258 0.289 - - 0 - 0.00%
2023-10-19 0 0.310 0.290 0.345 0.310 0.310 26,000 8,060 0.3100 0.275 0.258 0.307 0.275 0.275 29,257 0.2755 0.00%
2023-10-18 0 0.310 0.285 0.310 0.290 0.310 12,000 3,600 0.3000 0.275 0.253 0.275 0.258 0.275 13,503 0.2666 -3.12%
2023-10-17 0 0.320 0.295 0.320 0.300 0.320 26,000 7,840 0.3015 0.284 0.262 0.284 0.267 0.284 29,257 0.2680 0.00%
2023-10-16 0 0.320 0.300 0.320 - - 0 0 - 0.284 0.267 0.284 - - 0 - -1.54%
2023-10-13 0 0.325 0.330 0.340 0.345 0.345 2,000 690 0.3450 0.289 0.293 0.302 0.307 0.307 2,251 0.3066 0.00%
2023-10-12 0 0.325 0.295 0.350 - - 0 0 - 0.289 0.262 0.311 - - 0 - 0.00%
2023-10-11 0 0.325 0.295 0.345 - - 0 0 - 0.289 0.262 0.307 - - 0 - 0.00%
2023-10-10 0 0.325 0.290 0.325 - - 0 0 - 0.289 0.258 0.289 - - 0 - 0.00%
2023-10-09 0 0.325 0.285 0.335 - - 0 0 - 0.289 0.253 0.298 - - 0 - 0.00%
2023-10-06 0 0.325 0.310 0.330 0.315 0.325 6,000 1,920 0.3200 0.289 0.275 0.293 0.280 0.289 6,752 0.2844 4.84%
2023-10-05 0 0.310 0.285 0.310 0.310 0.310 2,000 620 0.3100 0.275 0.253 0.275 0.275 0.275 2,251 0.2755 0.00%
2023-10-04 0 0.310 0.300 0.325 0.295 0.310 4,000 1,210 0.3025 0.275 0.267 0.289 0.262 0.275 4,501 0.2688 0.00%
2023-10-03 0 0.310 0.325 0.335 0.310 0.340 20,000 6,320 0.3160 0.275 0.289 0.298 0.275 0.302 22,505 0.2808 -8.82%
2023-09-29 0 0.340 0.295 0.340 - - 0 0 - 0.302 0.262 0.302 - - 0 - 0.00%
2023-09-28 0 0.340 0.295 0.340 - - 0 0 - 0.302 0.262 0.302 - - 0 - 0.00%
2023-09-27 0 0.340 0.305 0.350 - - 0 0 - 0.302 0.271 0.311 - - 0 - 0.00%
2023-09-26 0 0.340 0.300 0.350 - - 0 0 - 0.302 0.267 0.311 - - 0 - 0.00%
2023-09-25 0 0.340 0.300 0.340 0.340 0.340 34,000 11,560 0.3400 0.302 0.267 0.302 0.302 0.302 38,259 0.3021 0.00%
2023-09-22 0 0.340 0.300 0.340 - - 0 0 - 0.302 0.267 0.302 - - 0 - 0.00%
2023-09-21 0 0.340 0.295 0.340 0.340 0.340 28,000 9,520 0.3400 0.302 0.262 0.302 0.302 0.302 31,508 0.3021 3.03%
2023-09-20 0 0.330 0.300 0.330 - - 0 0 - 0.293 0.267 0.293 - - 0 - -2.94%
2023-09-19 0 0.340 0.300 0.340 - - 0 0 - 0.302 0.267 0.302 - - 0 - 0.00%
2023-09-18 0 0.340 0.300 0.340 - - 0 0 - 0.302 0.267 0.302 - - 0 - 0.00%
2023-09-15 0 0.340 0.300 0.340 - - 0 0 - 0.302 0.267 0.302 - - 0 - 0.00%
2023-09-14 0 0.340 0.300 0.340 - - 0 0 - 0.302 0.267 0.302 - - 0 - 0.00%
2023-09-13 0 0.340 0.300 0.340 - - 0 0 - 0.302 0.267 0.302 - - 0 - 0.00%
2023-09-12 0 0.340 0.300 0.340 0.295 0.350 8,000 2,680 0.3350 0.302 0.267 0.302 0.262 0.311 9,002 0.2977 7.94%
2023-09-11 0 0.315 0.285 0.315 0.310 0.315 110,000 34,620 0.3147 0.280 0.253 0.280 0.275 0.280 123,780 0.2797 1.61%
2023-09-07 0 0.310 0.280 0.320 - - 0 0 - 0.275 0.249 0.284 - - 0 - 0.00%
2023-09-06 0 0.310 0.305 0.325 - - 0 0 - 0.275 0.271 0.289 - - 0 - 0.00%
2023-09-05 0 0.310 0.310 0.325 0.305 0.330 78,000 25,690 0.3294 0.275 0.275 0.289 0.271 0.293 87,771 0.2927 -6.06%
2023-09-04 0 0.330 0.300 0.330 0.300 0.330 114,000 35,150 0.3083 0.293 0.267 0.293 0.267 0.293 128,281 0.2740 6.45%
2023-08-31 0 0.310 0.280 0.310 - - 0 0 - 0.275 0.249 0.275 - - 0 - 0.00%
2023-08-30 0 0.310 0.280 0.310 - - 0 0 - 0.275 0.249 0.275 - - 0 - 0.00%
2023-08-29 0 0.310 0.285 0.310 - - 0 0 - 0.275 0.253 0.275 - - 0 - -1.59%
2023-08-28 0 0.315 0.280 0.315 0.320 0.320 4,000 1,280 0.3200 0.280 0.249 0.280 0.284 0.284 4,501 0.2844 1.61%
2023-08-25 0 0.310 0.280 0.315 - - 0 0 - 0.275 0.249 0.280 - - 0 - 0.00%
2023-08-24 0 0.310 0.285 0.310 0.325 0.325 6,000 1,810 0.3017 0.275 0.253 0.275 0.289 0.289 6,752 0.2681 6.90%
2023-08-23 0 0.290 0.280 0.290 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2023-08-22 0 0.290 0.290 0.300 - - 0 0 - 0.258 0.258 0.267 - - 0 - 0.00%
2023-08-21 0 0.290 0.290 0.300 0.280 0.290 74,000 20,980 0.2835 0.258 0.258 0.267 0.249 0.258 83,270 0.2520 -1.69%
2023-08-18 0 0.295 0.280 0.310 0.295 0.295 6,000 1,770 0.2950 0.262 0.249 0.275 0.262 0.262 6,752 0.2622 0.00%
2023-08-17 0 0.295 0.280 0.305 - - 0 0 - 0.262 0.249 0.271 - - 0 - 0.00%
2023-08-16 0 0.295 0.275 0.300 - - 0 0 - 0.262 0.244 0.267 - - 0 - 0.00%
2023-08-15 0 0.295 0.270 0.295 0.290 0.295 10,000 2,910 0.2910 0.262 0.240 0.262 0.258 0.262 11,253 0.2586 0.00%
2023-08-14 0 0.295 0.295 0.310 0.285 0.295 136,000 38,960 0.2865 0.262 0.262 0.275 0.253 0.262 153,037 0.2546 -6.35%
2023-08-11 0 0.315 0.285 0.315 0.315 0.315 10,000 3,150 0.3150 0.280 0.253 0.280 0.280 0.280 11,253 0.2799 0.00%
2023-08-10 0 0.315 0.290 0.330 - - 0 0 - 0.280 0.258 0.293 - - 0 - 0.00%
2023-08-09 0 0.315 0.290 0.330 - - 0 0 - 0.280 0.258 0.293 - - 0 - 0.00%
2023-08-08 0 0.315 0.285 0.315 - - 0 0 - 0.280 0.253 0.280 - - 0 - -1.56%
2023-08-07 0 0.320 0.310 0.320 0.320 0.320 18,000 5,760 0.3200 0.284 0.275 0.284 0.284 0.284 20,255 0.2844 0.00%
2023-08-04 0 0.320 0.310 0.320 0.320 0.320 12,000 3,840 0.3200 0.284 0.275 0.284 0.284 0.284 13,503 0.2844 1.59%
2023-08-03 0 0.315 0.310 0.315 0.310 0.320 136,000 42,940 0.3157 0.280 0.275 0.280 0.275 0.284 153,037 0.2806 -1.56%
2023-08-02 0 0.320 0.315 0.330 - - 0 0 - 0.284 0.280 0.293 - - 0 - 0.00%
2023-08-01 0 0.320 0.320 0.350 0.320 0.320 26,000 8,370 0.3219 0.284 0.284 0.311 0.284 0.284 29,257 0.2861 1.59%
2023-07-31 0 0.315 0.315 0.335 - - 0 0 - 0.280 0.280 0.298 - - 0 - 0.00%
2023-07-28 0 0.315 0.315 0.355 - - 0 0 - 0.280 0.280 0.315 - - 0 - 0.00%
2023-07-27 0 0.315 0.315 0.330 0.315 0.320 50,000 15,850 0.3170 0.280 0.280 0.293 0.280 0.284 56,264 0.2817 -1.56%
2023-07-26 0 0.320 0.320 0.325 0.320 0.320 18,000 5,760 0.3200 0.284 0.284 0.289 0.284 0.284 20,255 0.2844 1.59%
2023-07-25 0 0.315 0.315 0.335 0.315 0.330 22,000 7,230 0.3286 0.280 0.280 0.298 0.280 0.293 24,756 0.2920 0.00%
2023-07-24 0 0.315 0.315 0.325 - - 0 0 - 0.280 0.280 0.289 - - 0 - 0.00%
2023-07-21 0 0.315 0.315 0.320 0.315 0.315 12,000 3,780 0.3150 0.280 0.280 0.284 0.280 0.280 13,503 0.2799 -0.47%
2023-07-20 0 0.360 0.360 0.375 0.355 0.375 110,000 40,130 0.3648 0.281 0.281 0.293 0.277 0.293 140,793 0.2850 0.00%
2023-07-19 0 0.360 0.345 0.365 0.350 0.360 82,000 29,400 0.3585 0.281 0.270 0.285 0.273 0.281 104,955 0.2801 0.00%
2023-07-18 0 0.360 0.345 0.360 0.350 0.360 202,000 71,620 0.3546 0.281 0.270 0.281 0.273 0.281 258,547 0.2770 4.35%
2023-07-14 0 0.345 0.345 0.355 0.340 0.345 26,000 8,870 0.3412 0.270 0.270 0.277 0.266 0.270 33,278 0.2665 -4.17%
2023-07-13 0 0.360 0.340 0.360 0.350 0.360 260,000 91,160 0.3506 0.281 0.266 0.281 0.273 0.281 332,783 0.2739 2.86%
2023-07-12 0 0.350 0.345 0.365 0.345 0.380 34,000 11,950 0.3515 0.273 0.270 0.285 0.270 0.297 43,518 0.2746 -1.41%
2023-07-11 0 0.355 0.355 0.370 0.355 0.360 64,000 22,960 0.3588 0.277 0.277 0.289 0.277 0.281 81,916 0.2803 -1.39%
2023-07-10 0 0.360 0.340 0.360 - - 0 0 - 0.281 0.266 0.281 - - 0 - 0.00%
2023-07-07 0 0.360 0.330 0.360 0.355 0.360 48,000 17,050 0.3552 0.281 0.258 0.281 0.277 0.281 61,437 0.2775 1.41%
2023-07-06 0 0.355 0.335 0.375 - - 0 0 - 0.277 0.262 0.293 - - 0 - 0.00%
2023-07-05 0 0.355 0.325 0.355 0.355 0.355 12,000 4,260 0.3550 0.277 0.254 0.277 0.277 0.277 15,359 0.2774 0.00%
2023-07-04 0 0.355 0.345 0.355 0.340 0.355 14,000 4,940 0.3529 0.277 0.270 0.277 0.266 0.277 17,919 0.2757 -1.39%
2023-07-03 0 0.360 0.340 0.390 - - 0 0 - 0.281 0.266 0.305 - - 0 - 0.00%
2023-06-30 0 0.360 0.335 0.360 0.360 0.360 32,000 11,520 0.3600 0.281 0.262 0.281 0.281 0.281 40,958 0.2813 0.00%
2023-06-29 0 0.360 0.335 0.375 - - 0 0 - 0.281 0.262 0.293 - - 0 - 0.00%
2023-06-28 0 0.360 0.340 0.370 - - 0 0 - 0.281 0.266 0.289 - - 0 - 0.00%
2023-06-27 0 0.360 0.330 0.360 0.315 0.375 262,000 91,630 0.3497 0.281 0.258 0.281 0.246 0.293 335,343 0.2732 4.35%
2023-06-26 0 0.345 0.320 0.350 0.345 0.345 2,000 690 0.3450 0.270 0.250 0.273 0.270 0.270 2,560 0.2695 1.47%
2023-06-23 0 0.340 0.320 0.355 - - 0 0 - 0.266 0.250 0.277 - - 0 - 0.00%
2023-06-21 0 0.340 0.320 0.355 0.340 0.340 12,000 4,080 0.3400 0.266 0.250 0.277 0.266 0.266 15,359 0.2656 0.00%
2023-06-20 0 0.340 0.335 0.340 0.315 0.340 54,000 17,500 0.3241 0.266 0.262 0.266 0.246 0.266 69,116 0.2532 0.00%
2023-06-19 0 0.340 0.340 0.355 - - 0 0 - 0.266 0.266 0.277 - - 0 - 1.49%
2023-06-16 0 0.335 0.335 0.345 0.335 0.340 200,000 67,030 0.3352 0.262 0.262 0.270 0.262 0.266 255,987 0.2618 0.00%
2023-06-15 0 0.335 0.335 0.340 0.335 0.350 172,000 58,460 0.3399 0.262 0.262 0.266 0.262 0.273 220,149 0.2655 -1.47%
2023-06-14 0 0.340 0.340 0.350 0.340 0.340 200,000 68,000 0.3400 0.266 0.266 0.273 0.266 0.266 255,987 0.2656 -4.23%
2023-06-13 0 0.355 0.340 0.355 - - 0 0 - 0.277 0.266 0.277 - - 0 - -4.05%
2023-06-12 0 0.370 0.340 0.370 - - 0 0 - 0.289 0.266 0.289 - - 0 - -1.33%
2023-06-09 0 0.375 0.340 0.375 0.375 0.375 2,000 750 0.3750 0.293 0.266 0.293 0.293 0.293 2,560 0.2930 0.00%
2023-06-08 0 0.375 0.340 0.375 0.380 0.390 6,000 2,300 0.3833 0.293 0.266 0.293 0.297 0.305 7,680 0.2995 8.70%
2023-06-07 0 0.345 0.345 0.360 0.330 0.345 40,000 13,300 0.3325 0.270 0.270 0.281 0.258 0.270 51,197 0.2598 -4.17%
2023-06-06 0 0.360 0.335 0.375 0.360 0.360 2,000 720 0.3600 0.281 0.262 0.293 0.281 0.281 2,560 0.2813 0.00%
2023-06-05 0 0.360 0.340 0.360 - - 0 0 - 0.281 0.266 0.281 - - 0 - -2.70%
2023-06-02 0 0.370 0.330 0.385 0.350 0.370 8,000 2,850 0.3563 0.289 0.258 0.301 0.273 0.289 10,239 0.2783 7.25%
2023-06-01 0 0.345 0.335 0.345 0.345 0.345 2,000 690 0.3450 0.270 0.262 0.270 0.270 0.270 2,560 0.2695 1.47%
2023-05-31 0 0.340 0.325 0.350 - - 0 0 - 0.266 0.254 0.273 - - 0 - 0.00%
2023-05-30 0 0.340 0.340 0.350 0.325 0.345 4,000 1,340 0.3350 0.266 0.266 0.273 0.254 0.270 5,120 0.2617 0.00%
2023-05-29 0 0.340 0.340 0.345 0.335 0.345 4,000 1,360 0.3400 0.266 0.266 0.270 0.262 0.270 5,120 0.2656 -2.86%
2023-05-25 0 0.350 0.340 0.350 0.340 0.350 300,000 102,590 0.3420 0.273 0.266 0.273 0.266 0.273 383,980 0.2672 -1.41%
2023-05-24 0 0.355 0.340 0.355 0.340 0.360 32,000 11,200 0.3500 0.277 0.266 0.277 0.266 0.281 40,958 0.2735 1.43%
2023-05-23 0 0.350 0.340 0.350 0.335 0.355 222,000 76,060 0.3426 0.273 0.266 0.273 0.262 0.277 284,145 0.2677 -2.78%
2023-05-22 0 0.360 0.340 0.360 0.340 0.360 70,000 24,290 0.3470 0.281 0.266 0.281 0.266 0.281 89,595 0.2711 2.86%
2023-05-19 0 0.350 0.350 0.360 0.345 0.350 66,000 22,850 0.3462 0.273 0.273 0.281 0.270 0.273 84,476 0.2705 -6.67%
2023-05-18 0 0.375 0.350 0.375 0.385 0.385 4,000 1,490 0.3725 0.293 0.273 0.293 0.301 0.301 5,120 0.2910 5.63%
2023-05-17 0 0.355 0.350 0.360 0.350 0.355 6,000 2,120 0.3533 0.277 0.273 0.281 0.273 0.277 7,680 0.2761 -1.39%
2023-05-16 0 0.360 0.350 0.360 0.350 0.370 36,000 13,230 0.3675 0.281 0.273 0.281 0.273 0.289 46,078 0.2871 0.00%
2023-05-15 0 0.360 0.350 0.360 0.350 0.360 20,000 7,040 0.3520 0.281 0.273 0.281 0.273 0.281 25,599 0.2750 2.86%
2023-05-12 0 0.350 0.345 0.350 0.350 0.365 222,000 77,920 0.3510 0.273 0.270 0.273 0.273 0.285 284,145 0.2742 0.00%
2023-05-11 0 0.350 0.345 0.350 0.345 0.350 202,000 70,690 0.3500 0.273 0.270 0.273 0.270 0.273 258,547 0.2734 -5.41%
2023-05-10 0 0.370 0.360 0.370 0.355 0.370 94,000 33,400 0.3553 0.289 0.281 0.289 0.277 0.289 120,314 0.2776 0.00%
2023-05-09 0 0.370 0.355 0.370 0.355 0.370 36,000 12,810 0.3558 0.289 0.277 0.289 0.277 0.289 46,078 0.2780 0.00%
2023-05-08 0 0.370 0.350 0.380 0.350 0.370 6,000 2,160 0.3600 0.289 0.273 0.297 0.273 0.289 7,680 0.2813 2.78%
2023-05-05 0 0.360 0.350 0.360 - - 0 0 - 0.281 0.273 0.281 - - 0 - 0.00%
2023-05-04 0 0.360 0.355 0.375 0.350 0.375 48,000 17,160 0.3575 0.281 0.277 0.293 0.273 0.293 61,437 0.2793 4.35%
2023-05-03 0 0.345 0.345 0.365 0.345 0.360 310,000 107,920 0.3481 0.270 0.270 0.285 0.270 0.281 396,779 0.2720 -6.76%
2023-05-02 0 0.370 0.350 0.370 0.370 0.370 8,000 2,960 0.3700 0.289 0.273 0.289 0.289 0.289 10,239 0.2891 0.00%
2023-04-28 0 0.370 0.350 0.375 - - 0 0 - 0.289 0.273 0.293 - - 0 - 0.00%
2023-04-27 0 0.370 0.350 0.370 0.345 0.385 40,000 14,060 0.3515 0.289 0.273 0.289 0.270 0.301 51,197 0.2746 5.71%
2023-04-26 0 0.350 0.350 0.365 0.340 0.355 284,000 97,980 0.3450 0.273 0.273 0.285 0.266 0.277 363,501 0.2695 -2.78%
2023-04-25 0 0.360 0.340 0.360 0.360 0.360 4,000 1,440 0.3600 0.281 0.266 0.281 0.281 0.281 5,120 0.2813 0.00%
2023-04-24 0 0.360 0.340 0.390 - - 0 0 - 0.281 0.266 0.305 - - 0 - 0.00%
2023-04-21 0 0.360 0.345 0.375 - - 0 0 - 0.281 0.270 0.293 - - 0 - 0.00%
2023-04-20 0 0.360 0.350 0.370 0.360 0.360 2,000 720 0.3600 0.281 0.273 0.289 0.281 0.281 2,560 0.2813 0.00%
2023-04-19 0 0.360 0.345 0.360 0.345 0.365 64,000 22,180 0.3466 0.281 0.270 0.281 0.270 0.285 81,916 0.2708 0.00%
2023-04-18 0 0.360 0.350 0.360 0.350 0.365 34,000 12,050 0.3544 0.281 0.273 0.281 0.273 0.285 43,518 0.2769 2.86%
2023-04-17 0 0.350 0.350 0.365 0.350 0.350 20,000 7,000 0.3500 0.273 0.273 0.285 0.273 0.273 25,599 0.2735 -6.67%
2023-04-14 0 0.375 0.345 0.375 0.355 0.390 150,000 53,780 0.3585 0.293 0.270 0.293 0.277 0.305 191,990 0.2801 7.14%
2023-04-13 0 0.350 0.345 0.355 - - 0 0 - 0.273 0.270 0.277 - - 0 - 0.00%
2023-04-12 0 0.350 0.350 0.365 - - 0 0 - 0.273 0.273 0.285 - - 0 - 0.00%
2023-04-11 0 0.350 0.350 0.365 0.345 0.350 12,000 4,170 0.3475 0.273 0.273 0.285 0.270 0.273 15,359 0.2715 0.00%
2023-04-06 0 0.350 0.350 0.380 0.345 0.390 6,000 2,170 0.3617 0.273 0.273 0.297 0.270 0.305 7,680 0.2826 -5.41%
2023-04-04 0 0.370 0.345 0.370 - - 0 0 - 0.289 0.270 0.289 - - 0 - 0.00%
2023-04-03 0 0.370 0.350 0.365 - - 0 0 - 0.289 0.273 0.285 - - 0 - 0.00%
2023-03-31 0 0.370 0.345 0.370 0.345 0.385 22,000 7,790 0.3541 0.289 0.270 0.289 0.270 0.301 28,159 0.2766 8.82%
2023-03-30 0 0.340 0.350 0.385 0.340 0.340 30,000 10,200 0.3400 0.266 0.273 0.301 0.266 0.266 38,398 0.2656 -5.56%
2023-03-29 0 0.360 0.340 0.375 - - 0 0 - 0.281 0.266 0.293 - - 0 - 0.00%
2023-03-28 0 0.360 0.340 0.370 0.355 0.360 36,000 12,910 0.3586 0.281 0.266 0.289 0.277 0.281 46,078 0.2802 0.00%
2023-03-27 0 0.360 0.340 0.370 0.340 0.360 82,000 29,200 0.3561 0.281 0.266 0.289 0.266 0.281 104,955 0.2782 0.00%
2023-03-24 0 0.360 0.345 0.375 0.360 0.370 52,000 18,740 0.3604 0.281 0.270 0.293 0.281 0.289 66,557 0.2816 0.00%
2023-03-23 0 0.360 0.340 0.360 - - 0 0 - 0.281 0.266 0.281 - - 0 - -2.70%
2023-03-22 0 0.370 0.335 0.370 - - 0 0 - 0.289 0.262 0.289 - - 0 - 0.00%
2023-03-21 0 0.370 0.350 0.370 0.320 0.385 94,000 34,410 0.3661 0.289 0.273 0.289 0.250 0.301 120,314 0.2860 5.71%
2023-03-20 0 0.350 0.350 0.370 0.350 0.400 1,978,000 711,810 0.3599 0.273 0.273 0.289 0.273 0.313 2,531,708 0.2812 2.94%
2023-03-17 0 0.340 0.325 0.340 0.330 0.345 86,000 28,460 0.3309 0.266 0.254 0.266 0.258 0.270 110,074 0.2586 4.62%
2023-03-16 0 0.325 0.310 0.325 0.325 0.325 6,000 1,950 0.3250 0.254 0.242 0.254 0.254 0.254 7,680 0.2539 1.56%
2023-03-15 0 0.320 0.320 0.325 0.315 0.320 20,000 6,370 0.3185 0.250 0.250 0.254 0.246 0.250 25,599 0.2488 -3.03%
2023-03-14 0 0.330 0.310 0.350 - - 0 0 - 0.258 0.242 0.273 - - 0 - 0.00%
2023-03-13 0 0.330 0.320 0.330 - - 0 0 - 0.258 0.250 0.258 - - 0 - -4.35%
2023-03-10 0 0.345 0.320 0.345 - - 0 0 - 0.270 0.250 0.270 - - 0 - -2.82%
2023-03-09 0 0.355 0.305 0.355 0.310 0.355 34,000 10,800 0.3176 0.277 0.238 0.277 0.242 0.277 43,518 0.2482 10.94%
2023-03-08 0 0.320 0.305 0.350 - - 0 0 - 0.250 0.238 0.273 - - 0 - 0.00%
2023-03-07 0 0.320 0.305 0.345 - - 0 0 - 0.250 0.238 0.270 - - 0 - 0.00%
2023-03-06 0 0.320 0.300 0.355 - - 0 0 - 0.250 0.234 0.277 - - 0 - 0.00%
2023-03-03 0 0.320 0.315 0.340 0.320 0.320 42,000 13,480 0.3210 0.250 0.246 0.266 0.250 0.250 53,757 0.2508 0.00%
2023-03-02 0 0.320 0.320 0.345 0.320 0.345 82,000 26,340 0.3212 0.250 0.250 0.270 0.250 0.270 104,955 0.2510 -7.25%
2023-03-01 0 0.345 0.310 0.355 0.345 0.345 2,000 690 0.3450 0.270 0.242 0.277 0.270 0.270 2,560 0.2695 0.00%
2023-02-28 0 0.345 0.310 0.345 0.345 0.345 10,000 3,450 0.3450 0.270 0.242 0.270 0.270 0.270 12,799 0.2695 0.00%
2023-02-27 0 0.345 0.315 0.345 - - 0 0 - 0.270 0.246 0.270 - - 0 - -4.17%
2023-02-24 0 0.360 0.310 0.360 0.320 0.320 6,000 1,990 0.3317 0.281 0.242 0.281 0.250 0.250 7,680 0.2591 12.50%
2023-02-23 0 0.320 0.305 0.345 - - 0 0 - 0.250 0.238 0.270 - - 0 - 0.00%
2023-02-22 0 0.320 0.310 0.320 0.320 0.320 10,000 3,200 0.3200 0.250 0.242 0.250 0.250 0.250 12,799 0.2500 -1.54%
2023-02-21 0 0.325 0.315 0.325 0.320 0.320 20,000 6,400 0.3200 0.254 0.246 0.254 0.250 0.250 25,599 0.2500 -1.52%
2023-02-20 0 0.330 0.315 0.345 0.310 0.330 66,000 21,060 0.3191 0.258 0.246 0.270 0.242 0.258 84,476 0.2493 0.00%
2023-02-17 0 0.330 0.310 0.330 0.330 0.330 2,000 660 0.3300 0.258 0.242 0.258 0.258 0.258 2,560 0.2578 0.00%
2023-02-16 0 0.330 0.315 0.330 - - 0 0 - 0.258 0.246 0.258 - - 0 - 0.00%
2023-02-15 0 0.330 0.315 0.330 - - 0 0 - 0.258 0.246 0.258 - - 0 - 0.00%
2023-02-14 0 0.330 0.320 0.330 - - 0 0 - 0.258 0.250 0.258 - - 0 - 0.00%
2023-02-13 0 0.330 0.310 0.330 0.330 0.330 2,000 660 0.3300 0.258 0.242 0.258 0.258 0.258 2,560 0.2578 0.00%
2023-02-10 0 0.330 0.320 0.330 - - 0 0 - 0.258 0.250 0.258 - - 0 - 0.00%
2023-02-09 0 0.330 0.320 0.330 0.330 0.340 62,000 20,480 0.3303 0.258 0.250 0.258 0.258 0.266 79,356 0.2581 -2.94%
2023-02-08 0 0.340 0.315 0.340 0.340 0.340 10,000 3,400 0.3400 0.266 0.246 0.266 0.266 0.266 12,799 0.2656 0.00%
2023-02-07 0 0.340 0.320 0.340 0.340 0.340 14,000 4,760 0.3400 0.266 0.250 0.266 0.266 0.266 17,919 0.2656 -2.86%
2023-02-06 0 0.350 0.305 0.350 0.365 0.365 2,000 730 0.3650 0.273 0.238 0.273 0.285 0.285 2,560 0.2852 6.06%
2023-02-03 0 0.330 0.305 0.330 - - 0 0 - 0.258 0.238 0.258 - - 0 - 0.00%
2023-02-02 0 0.330 0.305 0.330 - - 0 0 - 0.258 0.238 0.258 - - 0 - 0.00%
2023-02-01 0 0.330 0.310 0.330 0.330 0.330 2,000 660 0.3300 0.258 0.242 0.258 0.258 0.258 2,560 0.2578 0.00%
2023-01-31 0 0.330 0.290 0.330 - - 0 0 - 0.258 0.227 0.258 - - 0 - 0.00%
2023-01-30 0 0.330 0.305 0.330 - - 0 0 - 0.258 0.238 0.258 - - 0 - 0.00%
2023-01-27 0 0.330 0.300 0.330 - - 0 0 - 0.258 0.234 0.258 - - 0 - 0.00%
2023-01-26 0 0.330 0.310 0.330 0.330 0.330 10,000 3,300 0.3300 0.258 0.242 0.258 0.258 0.258 12,799 0.2578 0.00%
2023-01-20 0 0.330 0.305 0.330 - - 0 0 - 0.258 0.238 0.258 - - 0 - 0.00%
2023-01-19 0 0.330 0.305 0.330 - - 0 0 - 0.258 0.238 0.258 - - 0 - 0.00%
2023-01-18 0 0.330 0.305 0.330 0.300 0.330 712,000 224,960 0.3160 0.258 0.238 0.258 0.234 0.258 911,313 0.2469 8.20%
2023-01-17 0 0.305 0.290 0.305 0.290 0.310 26,000 7,610 0.2927 0.238 0.227 0.238 0.227 0.242 33,278 0.2287 0.00%
2023-01-16 0 0.305 0.295 0.310 0.305 0.305 10,000 3,050 0.3050 0.238 0.230 0.242 0.238 0.238 12,799 0.2383 0.00%
2023-01-13 0 0.305 0.295 0.305 0.305 0.305 100,000 30,500 0.3050 0.238 0.230 0.238 0.238 0.238 127,993 0.2383 0.00%
2023-01-12 0 0.305 0.290 0.305 0.305 0.305 8,000 2,440 0.3050 0.238 0.227 0.238 0.238 0.238 10,239 0.2383 0.00%
2023-01-11 0 0.305 0.290 0.310 0.290 0.305 52,000 15,110 0.2906 0.238 0.227 0.242 0.227 0.238 66,557 0.2270 -1.61%
2023-01-10 0 0.310 0.290 0.310 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2023-01-09 0 0.310 0.295 0.310 0.290 0.310 14,000 4,300 0.3071 0.242 0.230 0.242 0.227 0.242 17,919 0.2400 -1.59%
2023-01-06 0 0.315 0.300 0.315 - - 0 0 - 0.246 0.234 0.246 - - 0 - 0.00%
2023-01-05 0 0.315 0.300 0.320 0.315 0.315 10,000 3,150 0.3150 0.246 0.234 0.250 0.246 0.246 12,799 0.2461 -1.56%
2023-01-04 0 0.320 0.300 0.320 0.300 0.320 180,000 57,200 0.3178 0.250 0.234 0.250 0.234 0.250 230,388 0.2483 -1.54%
2023-01-03 0 0.325 0.300 0.325 0.300 0.325 42,000 12,650 0.3012 0.254 0.234 0.254 0.234 0.254 53,757 0.2353 8.33%
2022-12-30 0 0.300 0.285 0.300 - - 0 0 - 0.234 0.223 0.234 - - 0 - 0.00%
2022-12-29 0 0.300 0.285 0.305 - - 0 0 - 0.234 0.223 0.238 - - 0 - 0.00%
2022-12-28 0 0.300 0.285 0.300 0.300 0.300 10,000 3,000 0.3000 0.234 0.223 0.234 0.234 0.234 12,799 0.2344 0.00%
2022-12-23 0 0.300 0.285 0.300 - - 0 0 - 0.234 0.223 0.234 - - 0 - 0.00%
2022-12-22 0 0.300 0.285 0.300 - - 0 0 - 0.234 0.223 0.234 - - 0 - 0.00%
2022-12-21 0 0.300 0.285 0.300 - - 0 0 - 0.234 0.223 0.234 - - 0 - -1.64%
2022-12-20 0 0.305 0.285 0.305 - - 0 0 - 0.238 0.223 0.238 - - 0 - 0.00%
2022-12-19 0 0.305 0.285 0.310 - - 0 0 - 0.238 0.223 0.242 - - 0 - 0.00%
2022-12-16 0 0.305 0.285 0.305 0.300 0.305 90,000 27,250 0.3028 0.238 0.223 0.238 0.234 0.238 115,194 0.2366 5.17%
2022-12-15 0 0.290 0.290 0.305 - - 0 0 - 0.227 0.227 0.238 - - 0 - 0.00%
2022-12-14 0 0.290 0.290 0.305 0.290 0.290 28,000 8,120 0.2900 0.227 0.227 0.238 0.227 0.227 35,838 0.2266 0.00%
2022-12-13 0 0.290 0.290 0.295 - - 0 0 - 0.227 0.227 0.230 - - 0 - 0.00%
2022-12-12 0 0.290 0.290 0.300 0.290 0.300 8,000 2,340 0.2925 0.227 0.227 0.234 0.227 0.234 10,239 0.2285 3.57%
2022-12-09 0 0.280 0.285 0.295 0.280 0.295 34,000 9,640 0.2835 0.219 0.223 0.230 0.219 0.230 43,518 0.2215 -6.67%
2022-12-08 0 0.300 0.295 0.300 0.305 0.305 30,000 9,150 0.3050 0.234 0.230 0.234 0.238 0.238 38,398 0.2383 0.00%
2022-12-07 0 0.300 0.290 0.340 0.300 0.300 20,000 6,000 0.3000 0.234 0.227 0.266 0.234 0.234 25,599 0.2344 -4.76%
2022-12-06 0 0.315 0.290 0.320 - - 0 0 - 0.246 0.227 0.250 - - 0 - 0.00%
2022-12-05 0 0.315 0.290 0.325 0.300 0.315 14,000 4,230 0.3021 0.246 0.227 0.254 0.234 0.246 17,919 0.2361 -1.56%
2022-12-02 0 0.320 0.290 0.320 0.325 0.325 2,000 650 0.3250 0.250 0.227 0.250 0.254 0.254 2,560 0.2539 10.34%
2022-12-01 0 0.290 0.295 0.320 0.290 0.295 64,000 18,870 0.2948 0.227 0.230 0.250 0.227 0.230 81,916 0.2304 -10.77%
2022-11-30 0 0.325 0.290 0.325 0.320 0.320 10,000 3,200 0.3200 0.254 0.227 0.254 0.250 0.250 12,799 0.2500 0.00%
2022-11-29 0 0.325 0.290 0.325 0.300 0.325 6,000 1,850 0.3083 0.254 0.227 0.254 0.234 0.254 7,680 0.2409 1.56%
2022-11-28 0 0.320 0.285 0.320 - - 0 0 - 0.250 0.223 0.250 - - 0 - 0.00%
2022-11-25 0 0.320 0.285 0.325 0.285 0.320 88,000 26,350 0.2994 0.250 0.223 0.254 0.223 0.250 112,634 0.2339 6.67%
2022-11-24 0 0.300 0.285 0.310 - - 0 0 - 0.234 0.223 0.242 - - 0 - 0.00%
2022-11-23 0 0.300 0.280 0.300 0.295 0.300 48,000 14,210 0.2960 0.234 0.219 0.234 0.230 0.234 61,437 0.2313 0.00%
2022-11-22 0 0.300 0.300 0.310 - - 0 0 - 0.234 0.234 0.242 - - 0 - 0.00%
2022-11-21 0 0.300 0.280 0.305 - - 0 0 - 0.234 0.219 0.238 - - 0 - 0.00%
2022-11-18 0 0.300 0.280 0.310 0.300 0.300 530,000 159,000 0.3000 0.234 0.219 0.242 0.234 0.234 678,365 0.2344 -1.64%
2022-11-17 0 0.305 0.300 0.305 - - 0 0 - 0.238 0.234 0.238 - - 0 - 0.00%
2022-11-16 0 0.305 0.280 0.305 - - 0 0 - 0.238 0.219 0.238 - - 0 - 0.00%
2022-11-15 0 0.305 0.280 0.305 0.305 0.305 10,000 3,050 0.3050 0.238 0.219 0.238 0.238 0.238 12,799 0.2383 1.67%
2022-11-14 0 0.300 0.280 0.305 0.300 0.300 4,000 1,200 0.3000 0.234 0.219 0.238 0.234 0.234 5,120 0.2344 5.26%
2022-11-11 0 0.285 0.280 0.285 0.270 0.300 458,000 127,310 0.2780 0.223 0.219 0.223 0.211 0.234 586,210 0.2172 -8.06%
2022-11-10 0 0.310 0.290 0.320 - - 0 0 - 0.242 0.227 0.250 - - 0 - 0.00%
2022-11-09 0 0.310 0.290 0.315 - - 0 0 - 0.242 0.227 0.246 - - 0 - 0.00%
2022-11-08 0 0.310 0.290 0.355 - - 0 0 - 0.242 0.227 0.277 - - 0 - 0.00%
2022-11-07 0 0.310 0.290 0.310 - - 0 0 - 0.242 0.227 0.242 - - 0 - -1.59%
2022-11-04 0 0.315 0.290 0.315 0.350 0.350 4,000 1,320 0.3300 0.246 0.227 0.246 0.273 0.273 5,120 0.2578 3.28%
2022-11-03 0 0.305 0.285 0.305 - - 0 0 - 0.238 0.223 0.238 - - 0 - -1.61%
2022-11-02 0 0.310 0.290 0.310 0.310 0.310 2,000 620 0.3100 0.242 0.227 0.242 0.242 0.242 2,560 0.2422 0.00%
2022-11-01 0 0.310 0.290 0.310 0.310 0.315 12,000 3,730 0.3108 0.242 0.227 0.242 0.242 0.246 15,359 0.2429 3.33%
2022-10-31 0 0.300 0.285 0.300 0.290 0.305 12,000 3,510 0.2925 0.234 0.223 0.234 0.227 0.238 15,359 0.2285 1.69%
2022-10-28 0 0.295 0.285 0.305 - - 0 0 - 0.230 0.223 0.238 - - 0 - 0.00%
2022-10-27 0 0.295 0.280 0.295 0.265 0.305 18,000 5,050 0.2806 0.230 0.219 0.230 0.207 0.238 23,039 0.2192 -1.67%
2022-10-26 0 0.300 0.285 0.320 0.300 0.300 2,000 600 0.3000 0.234 0.223 0.250 0.234 0.234 2,560 0.2344 1.69%
2022-10-25 0 0.295 0.285 0.295 0.295 0.305 44,000 13,000 0.2955 0.230 0.223 0.230 0.230 0.238 56,317 0.2308 -3.28%
2022-10-24 0 0.305 0.295 0.305 0.305 0.305 2,000 610 0.3050 0.238 0.230 0.238 0.238 0.238 2,560 0.2383 0.00%
2022-10-21 0 0.305 0.295 0.305 0.300 0.315 372,000 113,070 0.3040 0.238 0.230 0.238 0.234 0.246 476,135 0.2375 -6.15%
2022-10-20 0 0.325 0.310 0.330 0.315 0.325 48,000 15,140 0.3154 0.254 0.242 0.258 0.246 0.254 61,437 0.2464 4.84%
2022-10-19 0 0.310 0.310 0.325 0.310 0.310 14,000 4,370 0.3121 0.242 0.242 0.254 0.242 0.242 17,919 0.2439 -3.12%
2022-10-18 0 0.320 0.305 0.320 0.305 0.320 90,000 27,870 0.3097 0.250 0.238 0.250 0.238 0.250 115,194 0.2419 3.23%
2022-10-17 0 0.310 0.305 0.310 0.310 0.310 314,000 97,340 0.3100 0.242 0.238 0.242 0.242 0.242 401,899 0.2422 1.64%
2022-10-14 0 0.305 0.305 0.315 0.305 0.335 378,000 120,170 0.3179 0.238 0.238 0.246 0.238 0.262 483,815 0.2484 -15.28%
2022-10-13 0 0.360 0.315 0.360 0.350 0.360 18,000 6,320 0.3511 0.281 0.246 0.281 0.273 0.281 23,039 0.2743 2.86%
2022-10-12 0 0.350 0.330 0.350 - - 0 0 - 0.273 0.258 0.273 - - 0 - 0.00%
2022-10-11 0 0.350 0.330 0.360 - - 0 0 - 0.273 0.258 0.281 - - 0 - 0.00%
2022-10-10 0 0.350 0.315 0.360 - - 0 0 - 0.273 0.246 0.281 - - 0 - 0.00%
2022-10-07 0 0.350 0.325 0.360 - - 0 0 - 0.273 0.254 0.281 - - 0 - 0.00%
2022-10-06 0 0.350 0.330 0.360 - - 0 0 - 0.273 0.258 0.281 - - 0 - 0.00%
2022-10-05 0 0.350 0.330 0.360 - - 0 0 - 0.273 0.258 0.281 - - 0 - 0.00%
2022-10-03 0 0.350 0.315 0.360 - - 0 0 - 0.273 0.246 0.281 - - 0 - 0.00%
2022-09-30 0 0.350 0.325 0.350 0.350 0.350 2,000 700 0.3500 0.273 0.254 0.273 0.273 0.273 2,560 0.2735 2.94%
2022-09-29 0 0.340 0.325 0.340 0.340 0.345 160,000 54,680 0.3418 0.266 0.254 0.266 0.266 0.270 204,789 0.2670 -1.45%
2022-09-28 0 0.345 0.310 0.345 0.325 0.345 78,000 26,230 0.3363 0.270 0.242 0.270 0.254 0.270 99,835 0.2627 0.00%
2022-09-27 0 0.345 0.340 0.360 0.345 0.345 30,000 10,350 0.3450 0.270 0.266 0.281 0.270 0.270 38,398 0.2695 -8.00%
2022-09-26 0 0.375 0.330 0.385 0.325 0.375 64,000 21,780 0.3403 0.293 0.258 0.301 0.254 0.293 81,916 0.2659 10.29%
2022-09-23 0 0.340 0.340 0.350 0.340 0.360 92,000 31,470 0.3421 0.266 0.266 0.273 0.266 0.281 117,754 0.2673 -2.86%
2022-09-22 0 0.350 0.330 0.350 - - 0 0 - 0.273 0.258 0.273 - - 0 - -1.41%
2022-09-21 0 0.355 0.340 0.360 0.340 0.355 50,000 17,470 0.3494 0.277 0.266 0.281 0.266 0.277 63,997 0.2730 -2.74%
2022-09-20 0 0.365 0.340 0.370 0.340 0.375 14,000 4,980 0.3557 0.285 0.266 0.289 0.266 0.293 17,919 0.2779 0.00%
2022-09-19 0 0.365 0.335 0.365 0.340 0.365 12,000 4,130 0.3442 0.285 0.262 0.285 0.266 0.285 15,359 0.2689 0.00%
2022-09-16 0 0.365 0.320 0.365 - - 0 0 - 0.285 0.250 0.285 - - 0 - -1.35%
2022-09-15 0 0.370 0.340 0.370 - - 0 0 - 0.289 0.266 0.289 - - 0 - -1.33%
2022-09-14 0 0.375 0.340 0.375 0.340 0.375 268,000 91,470 0.3413 0.293 0.266 0.293 0.266 0.293 343,022 0.2667 8.70%
2022-09-13 0 0.345 0.345 0.375 0.335 0.360 86,000 29,370 0.3415 0.270 0.270 0.293 0.262 0.281 110,074 0.2668 1.47%
2022-09-09 0 0.340 0.340 0.355 0.340 0.340 6,000 2,040 0.3400 0.266 0.266 0.277 0.266 0.266 7,680 0.2656 -5.56%
2022-09-08 0 0.360 0.335 0.360 0.365 0.365 16,000 5,840 0.3650 0.281 0.262 0.281 0.285 0.285 20,479 0.2852 0.00%
2022-09-07 0 0.360 0.325 0.360 - - 0 0 - 0.281 0.254 0.281 - - 0 - 0.00%
2022-09-06 0 0.360 0.335 0.360 - - 0 0 - 0.281 0.262 0.281 - - 0 - -2.70%
2022-09-05 0 0.370 0.345 0.370 0.355 0.375 166,000 60,130 0.3622 0.289 0.270 0.289 0.277 0.293 212,469 0.2830 2.78%
2022-09-02 0 0.360 0.320 0.380 - - 0 0 - 0.281 0.250 0.297 - - 0 - 0.00%
2022-09-01 0 0.360 0.330 0.370 - - 0 0 - 0.281 0.258 0.289 - - 0 - 0.00%
2022-08-31 0 0.360 0.330 0.360 0.365 0.365 2,000 730 0.3650 0.281 0.258 0.281 0.285 0.285 2,560 0.2852 0.00%
2022-08-30 0 0.360 0.330 0.370 - - 0 0 - 0.281 0.258 0.289 - - 0 - 0.00%
2022-08-29 0 0.360 0.330 0.360 - - 0 0 - 0.281 0.258 0.281 - - 0 - 0.00%
2022-08-26 0 0.360 0.320 0.360 0.355 0.380 204,000 73,470 0.3601 0.281 0.250 0.281 0.277 0.297 261,106 0.2814 4.35%
2022-08-25 0 0.345 0.325 0.350 0.320 0.365 44,000 14,360 0.3264 0.270 0.254 0.273 0.250 0.285 56,317 0.2550 -2.82%
2022-08-24 0 0.355 0.330 0.355 - - 0 0 - 0.277 0.258 0.277 - - 0 - 0.00%
2022-08-23 0 0.355 0.320 0.355 - - 0 0 - 0.277 0.250 0.277 - - 0 - 0.00%
2022-08-22 0 0.355 0.330 0.370 - - 0 0 - 0.277 0.258 0.289 - - 0 - 0.00%
2022-08-19 0 0.355 0.320 0.355 0.355 0.355 12,000 4,260 0.3550 0.277 0.250 0.277 0.277 0.277 15,359 0.2774 0.00%
2022-08-18 0 0.355 0.325 0.355 - - 0 0 - 0.277 0.254 0.277 - - 0 - 0.00%
2022-08-17 0 0.355 0.320 0.370 - - 0 0 - 0.277 0.250 0.289 - - 0 - 0.00%
2022-08-16 0 0.355 0.320 0.370 - - 0 0 - 0.277 0.250 0.289 - - 0 - 0.00%
2022-08-15 0 0.355 0.325 0.380 - - 0 0 - 0.277 0.254 0.297 - - 0 - 0.00%
2022-08-12 0 0.355 0.315 0.370 0.355 0.355 2,000 710 0.3550 0.277 0.246 0.289 0.277 0.277 2,560 0.2774 5.97%
2022-08-11 0 0.335 0.320 0.360 0.335 0.335 46,000 15,410 0.3350 0.262 0.250 0.281 0.262 0.262 58,877 0.2617 -9.46%
2022-08-10 0 0.370 0.330 0.370 0.390 0.390 2,000 780 0.3900 0.289 0.258 0.289 0.305 0.305 2,560 0.3047 5.71%
2022-08-09 0 0.350 0.310 0.350 0.340 0.350 70,000 23,820 0.3403 0.273 0.242 0.273 0.266 0.273 89,595 0.2659 2.94%
2022-08-08 0 0.340 0.310 0.340 0.310 0.340 36,000 11,420 0.3172 0.266 0.242 0.266 0.242 0.266 46,078 0.2478 3.03%
2022-08-05 0 0.330 0.310 0.330 - - 0 0 - 0.258 0.242 0.258 - - 0 - 0.00%
2022-08-04 0 0.330 0.310 0.330 - - 0 0 - 0.258 0.242 0.258 - - 0 - 0.00%
2022-08-03 0 0.330 0.310 0.330 - - 0 0 - 0.258 0.242 0.258 - - 0 - 0.00%
2022-08-02 0 0.330 0.310 0.330 0.315 0.330 12,000 3,810 0.3175 0.258 0.242 0.258 0.246 0.258 15,359 0.2481 0.00%
2022-08-01 0 0.330 0.310 0.330 - - 0 0 - 0.258 0.242 0.258 - - 0 - 0.00%
2022-07-29 0 0.330 0.310 0.330 0.275 0.360 392,000 127,680 0.3257 0.258 0.242 0.258 0.215 0.281 501,734 0.2545 4.76%
2022-07-28 0 0.315 0.315 0.330 - - 0 0 - 0.246 0.246 0.258 - - 0 - 1.61%
2022-07-27 0 0.310 0.310 0.325 0.310 0.325 248,000 76,920 0.3102 0.242 0.242 0.254 0.242 0.254 317,423 0.2423 -7.46%
2022-07-26 0 0.335 0.325 0.335 0.335 0.335 42,000 14,070 0.3350 0.262 0.254 0.262 0.262 0.262 53,757 0.2617 0.00%
2022-07-25 0 0.335 0.325 0.335 0.335 0.335 40,000 13,400 0.3350 0.262 0.254 0.262 0.262 0.262 51,197 0.2617 0.00%
2022-07-22 0 0.335 0.325 0.335 0.335 0.335 2,000 670 0.3350 0.262 0.254 0.262 0.262 0.262 2,560 0.2617 1.52%
2022-07-21 0 0.330 0.325 0.340 - - 0 0 - 0.258 0.254 0.266 - - 0 - 0.00%
2022-07-20 0 0.330 0.325 0.330 - - 0 0 - 0.258 0.254 0.258 - - 0 - -1.49%
2022-07-19 0 0.335 0.335 0.340 0.325 0.330 36,000 11,870 0.3297 0.262 0.262 0.266 0.254 0.258 46,078 0.2576 0.00%
2022-07-18 0 0.335 0.335 0.340 0.325 0.325 2,000 650 0.3250 0.262 0.262 0.266 0.254 0.254 2,560 0.2539 -1.47%
2022-07-15 0 0.340 0.325 0.340 - - 0 0 - 0.266 0.254 0.266 - - 0 - 0.00%
2022-07-14 0 0.340 0.325 0.340 - - 0 0 - 0.266 0.254 0.266 - - 0 - 0.00%
2022-07-13 0 0.340 0.325 0.340 - - 0 0 - 0.266 0.254 0.266 - - 0 - 0.00%
2022-07-12 0 0.340 0.325 0.340 0.340 0.340 68,000 23,120 0.3400 0.266 0.254 0.266 0.266 0.266 87,035 0.2656 1.49%
2022-07-11 0 0.335 0.335 0.340 0.325 0.335 80,000 27,120 0.3390 0.262 0.262 0.266 0.254 0.262 102,395 0.2649 -1.47%
2022-07-08 0 0.340 0.325 0.340 - - 0 0 - 0.266 0.254 0.266 - - 0 - 0.00%
2022-07-07 0 0.340 0.330 0.340 0.330 0.340 50,000 16,520 0.3304 0.266 0.258 0.266 0.258 0.266 63,997 0.2581 1.49%
2022-07-06 0 0.335 0.330 0.335 0.335 0.335 74,000 24,790 0.3350 0.262 0.258 0.262 0.262 0.262 94,715 0.2617 -4.29%
2022-07-05 0 0.350 0.345 0.350 0.330 0.350 22,000 7,530 0.3423 0.273 0.270 0.273 0.258 0.273 28,159 0.2674 2.94%
2022-07-04 0 0.340 0.340 0.350 0.340 0.350 12,000 4,140 0.3450 0.266 0.266 0.273 0.266 0.273 15,359 0.2695 -4.23%
2022-06-30 0 0.355 0.335 0.355 0.360 0.380 320,000 115,540 0.3611 0.277 0.262 0.277 0.281 0.297 409,579 0.2821 1.02%
2022-06-29 0 0.410 0.410 0.420 0.405 0.410 190,000 77,280 0.4067 0.275 0.275 0.281 0.271 0.275 283,742 0.2724 1.23%
2022-06-28 0 0.405 0.390 0.410 0.400 0.410 122,000 49,020 0.4018 0.271 0.261 0.275 0.268 0.275 182,192 0.2691 0.00%
2022-06-27 0 0.405 0.400 0.405 0.405 0.410 24,000 9,750 0.4063 0.271 0.268 0.271 0.271 0.275 35,841 0.2720 0.00%
2022-06-24 0 0.405 0.385 0.405 0.405 0.405 2,280,000 923,400 0.4050 0.271 0.258 0.271 0.271 0.271 3,404,900 0.2712 0.00%
2022-06-23 0 0.405 0.385 0.410 0.380 0.410 122,000 49,380 0.4048 0.271 0.258 0.275 0.254 0.275 182,192 0.2710 5.19%
2022-06-22 0 0.385 0.380 0.400 0.380 0.405 50,000 19,320 0.3864 0.258 0.254 0.268 0.254 0.271 74,669 0.2587 -6.10%
2022-06-21 0 0.410 0.400 0.410 0.405 0.410 234,000 95,420 0.4078 0.275 0.268 0.275 0.271 0.275 349,450 0.2731 0.00%
2022-06-20 0 0.410 0.375 0.410 0.390 0.410 14,000 5,520 0.3943 0.275 0.251 0.275 0.261 0.275 20,907 0.2640 3.80%
2022-06-17 0 0.395 0.385 0.400 0.390 0.395 112,000 43,690 0.3901 0.265 0.258 0.268 0.261 0.265 167,258 0.2612 -3.66%
2022-06-16 0 0.410 0.390 0.410 0.410 0.410 2,000 820 0.4100 0.275 0.261 0.275 0.275 0.275 2,987 0.2745 0.00%
2022-06-15 0 0.410 0.390 0.410 0.390 0.410 26,000 10,230 0.3935 0.275 0.261 0.275 0.261 0.275 38,828 0.2635 5.13%
2022-06-14 0 0.390 0.390 0.405 0.390 0.390 576,000 224,640 0.3900 0.261 0.261 0.271 0.261 0.261 860,185 0.2612 0.00%
2022-06-13 0 0.390 0.370 0.390 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2022-06-10 0 0.390 0.375 0.390 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2022-06-09 0 0.390 0.375 0.390 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2022-06-08 0 0.390 0.380 0.390 0.375 0.390 112,000 43,530 0.3887 0.261 0.254 0.261 0.251 0.261 167,258 0.2603 0.00%
2022-06-07 0 0.390 0.370 0.390 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2022-06-06 0 0.390 0.375 0.390 0.370 0.390 46,000 17,080 0.3713 0.261 0.251 0.261 0.248 0.261 68,695 0.2486 1.30%
2022-06-02 0 0.385 0.375 0.390 - - 0 0 - 0.258 0.251 0.261 - - 0 - 0.00%
2022-06-01 0 0.385 0.370 0.390 - - 0 0 - 0.258 0.248 0.261 - - 0 - 0.00%
2022-05-31 0 0.385 0.370 0.385 - - 0 0 - 0.258 0.248 0.258 - - 0 - 0.00%
2022-05-30 0 0.385 0.370 0.385 0.365 0.385 22,000 8,230 0.3741 0.258 0.248 0.258 0.244 0.258 32,854 0.2505 2.67%
2022-05-27 0 0.375 0.365 0.370 0.365 0.380 62,000 22,960 0.3703 0.251 0.244 0.248 0.244 0.254 92,589 0.2480 -1.32%
2022-05-26 0 0.380 0.370 0.380 0.365 0.385 24,000 9,020 0.3758 0.254 0.248 0.254 0.244 0.258 35,841 0.2517 2.70%
2022-05-25 0 0.370 0.365 0.375 0.365 0.370 32,000 11,800 0.3688 0.248 0.244 0.251 0.244 0.248 47,788 0.2469 -2.63%
2022-05-24 0 0.380 0.375 0.380 0.360 0.385 540,000 197,280 0.3653 0.254 0.251 0.254 0.241 0.258 806,424 0.2446 1.33%
2022-05-23 0 0.375 0.360 0.375 0.365 0.375 8,000 2,940 0.3675 0.251 0.241 0.251 0.244 0.251 11,947 0.2461 -1.32%
2022-05-20 0 0.380 0.370 0.380 0.365 0.380 36,000 13,420 0.3728 0.254 0.248 0.254 0.244 0.254 53,762 0.2496 0.00%
2022-05-19 0 0.380 0.365 0.380 - - 0 0 - 0.254 0.244 0.254 - - 0 - 0.00%
2022-05-18 0 0.380 0.370 0.380 0.360 0.380 234,000 84,760 0.3622 0.254 0.248 0.254 0.241 0.254 349,450 0.2426 0.00%
2022-05-17 0 0.380 0.370 0.375 0.370 0.380 38,000 14,080 0.3705 0.254 0.248 0.251 0.248 0.254 56,748 0.2481 -2.56%
2022-05-16 0 0.390 0.370 0.390 0.365 0.390 344,000 129,170 0.3755 0.261 0.248 0.261 0.244 0.261 513,722 0.2514 0.00%
2022-05-13 0 0.390 0.370 0.395 0.375 0.400 104,000 39,080 0.3758 0.261 0.248 0.265 0.251 0.268 155,311 0.2516 1.30%
2022-05-12 0 0.385 0.370 0.385 - - 0 0 - 0.258 0.248 0.258 - - 0 - 0.00%
2022-05-11 0 0.385 0.385 0.390 0.385 0.385 100,000 38,510 0.3851 0.258 0.258 0.261 0.258 0.258 149,338 0.2579 -1.28%
2022-05-10 0 0.390 0.370 0.390 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2022-05-06 0 0.390 0.380 0.390 0.380 0.400 20,000 7,640 0.3820 0.261 0.254 0.261 0.254 0.268 29,868 0.2558 2.63%
2022-05-05 0 0.380 0.360 0.380 0.365 0.380 46,000 16,860 0.3665 0.254 0.241 0.254 0.244 0.254 68,695 0.2454 0.00%
2022-05-04 0 0.380 0.370 0.395 - - 0 0 - 0.254 0.248 0.265 - - 0 - 0.00%
2022-05-03 0 0.380 0.370 0.385 - - 0 0 - 0.254 0.248 0.258 - - 0 - -1.30%
2022-04-29 0 0.385 0.370 0.385 0.370 0.390 18,000 6,770 0.3761 0.258 0.248 0.258 0.248 0.261 26,881 0.2519 2.67%
2022-04-28 0 0.375 0.370 0.380 - - 0 0 - 0.251 0.248 0.254 - - 0 - -1.32%
2022-04-27 0 0.380 0.365 0.380 0.375 0.380 32,000 12,010 0.3753 0.254 0.244 0.254 0.251 0.254 47,788 0.2513 0.00%
2022-04-26 0 0.380 0.360 0.380 0.360 0.380 182,000 66,920 0.3677 0.254 0.241 0.254 0.241 0.254 271,795 0.2462 0.00%
2022-04-25 0 0.380 0.375 0.390 0.375 0.385 8,000 3,050 0.3813 0.254 0.251 0.261 0.251 0.258 11,947 0.2553 0.00%
2022-04-22 0 0.380 0.375 0.385 - - 0 0 - 0.254 0.251 0.258 - - 0 - -1.30%
2022-04-21 0 0.385 0.380 0.385 0.375 0.375 48,000 18,040 0.3758 0.258 0.254 0.258 0.251 0.251 71,682 0.2517 0.00%
2022-04-20 0 0.385 0.375 0.395 0.375 0.390 172,000 65,100 0.3785 0.258 0.251 0.265 0.251 0.261 256,861 0.2534 -1.28%
2022-04-19 0 0.390 0.375 0.390 0.375 0.400 6,000 2,300 0.3833 0.261 0.251 0.261 0.251 0.268 8,960 0.2567 -1.27%
2022-04-14 0 0.395 0.375 0.400 - - 0 0 - 0.265 0.251 0.268 - - 0 - 0.00%
2022-04-13 0 0.395 0.375 0.395 - - 0 0 - 0.265 0.251 0.265 - - 0 - -1.25%
2022-04-12 0 0.400 0.380 0.400 0.405 0.405 12,000 4,740 0.3950 0.268 0.254 0.268 0.271 0.271 17,921 0.2645 6.67%
2022-04-11 0 0.375 0.375 0.410 0.375 0.400 18,000 6,820 0.3789 0.251 0.251 0.275 0.251 0.268 26,881 0.2537 -6.25%
2022-04-08 0 0.400 0.380 0.400 0.400 0.400 26,000 10,400 0.4000 0.268 0.254 0.268 0.268 0.268 38,828 0.2678 0.00%
2022-04-07 0 0.400 0.380 0.400 - - 0 0 - 0.268 0.254 0.268 - - 0 - 0.00%
2022-04-06 0 0.400 0.380 0.400 0.380 0.400 398,000 151,380 0.3804 0.268 0.254 0.268 0.254 0.268 594,364 0.2547 3.90%
2022-04-04 0 0.385 0.385 0.390 0.370 0.385 224,000 83,900 0.3746 0.258 0.258 0.261 0.248 0.258 334,516 0.2508 -3.75%
2022-04-01 0 0.400 0.390 0.400 - - 0 0 - 0.268 0.261 0.268 - - 0 - 0.00%
2022-03-31 0 0.400 0.385 0.400 0.390 0.400 16,000 6,230 0.3894 0.268 0.258 0.268 0.261 0.268 23,894 0.2607 2.56%
2022-03-30 0 0.390 0.380 0.400 0.380 0.390 90,000 34,320 0.3813 0.261 0.254 0.268 0.254 0.261 134,404 0.2553 -2.50%
2022-03-29 0 0.400 0.380 0.400 - - 0 0 - 0.268 0.254 0.268 - - 0 - -1.23%
2022-03-28 0 0.405 0.380 0.405 0.405 0.405 4,000 1,620 0.4050 0.271 0.254 0.271 0.271 0.271 5,974 0.2712 0.00%
2022-03-25 0 0.405 0.375 0.405 0.370 0.405 138,000 52,550 0.3808 0.271 0.251 0.271 0.248 0.271 206,086 0.2550 1.25%
2022-03-24 0 0.400 0.385 0.400 0.385 0.400 70,000 27,330 0.3904 0.268 0.258 0.268 0.258 0.268 104,536 0.2614 2.56%
2022-03-23 0 0.390 0.385 0.395 0.385 0.415 206,000 81,810 0.3971 0.261 0.258 0.265 0.258 0.278 307,636 0.2659 -3.70%
2022-03-22 0 0.405 0.380 0.405 0.380 0.405 440,000 171,270 0.3893 0.271 0.254 0.271 0.254 0.271 657,086 0.2607 3.85%
2022-03-21 0 0.390 0.385 0.405 0.390 0.510 1,990,000 801,990 0.4030 0.261 0.258 0.271 0.261 0.342 2,971,820 0.2699 -20.41%
2022-03-18 0 0.490 0.405 0.490 0.390 0.490 4,470,000 1,859,650 0.4160 0.328 0.271 0.328 0.261 0.328 6,675,396 0.2786 25.64%
2022-03-17 0 0.390 0.370 0.390 0.370 0.395 484,000 186,830 0.3860 0.261 0.248 0.261 0.248 0.265 722,795 0.2585 9.86%
2022-03-16 0 0.355 0.350 0.360 0.350 0.390 324,000 114,130 0.3523 0.238 0.234 0.241 0.234 0.261 483,854 0.2359 0.00%
2022-03-15 0 0.355 0.325 0.355 0.340 0.365 568,000 203,270 0.3579 0.238 0.218 0.238 0.228 0.244 848,238 0.2396 -1.39%
2022-03-14 0 0.360 0.355 0.360 0.355 0.390 314,000 112,410 0.3580 0.241 0.238 0.241 0.238 0.261 468,920 0.2397 -1.37%
2022-03-11 0 0.365 0.355 0.365 0.345 0.365 192,000 67,070 0.3493 0.244 0.238 0.244 0.231 0.244 286,728 0.2339 -2.67%
2022-03-10 0 0.375 0.355 0.375 0.350 0.375 172,000 61,560 0.3579 0.251 0.238 0.251 0.234 0.251 256,861 0.2397 -3.85%
2022-03-09 0 0.390 0.355 0.390 0.345 0.390 90,000 32,030 0.3559 0.261 0.238 0.261 0.231 0.261 134,404 0.2383 4.00%
2022-03-08 0 0.375 0.370 0.375 0.345 0.405 90,000 33,180 0.3687 0.251 0.248 0.251 0.231 0.271 134,404 0.2469 -2.60%
2022-03-07 0 0.385 0.370 0.385 - - 0 0 - 0.258 0.248 0.258 - - 0 - -1.28%
2022-03-04 0 0.390 0.370 0.390 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2022-03-03 0 0.390 0.370 0.390 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2022-03-02 0 0.390 0.370 0.390 0.370 0.395 162,000 63,560 0.3923 0.261 0.248 0.261 0.248 0.265 241,927 0.2627 2.63%
2022-03-01 0 0.380 0.375 0.395 - - 0 0 - 0.254 0.251 0.265 - - 0 - -3.80%
2022-02-28 0 0.395 0.380 0.395 - - 0 0 - 0.265 0.254 0.265 - - 0 - -1.25%
2022-02-25 0 0.400 0.375 0.405 0.400 0.405 140,000 56,010 0.4001 0.268 0.251 0.271 0.268 0.271 209,073 0.2679 0.00%
2022-02-24 0 0.400 0.375 0.400 - - 0 0 - 0.268 0.251 0.268 - - 0 - -1.23%
2022-02-23 0 0.405 0.390 0.405 0.400 0.410 80,000 31,380 0.3923 0.271 0.261 0.271 0.268 0.275 119,470 0.2627 1.25%
2022-02-22 0 0.400 0.380 0.400 0.400 0.400 4,000 1,600 0.4000 0.268 0.254 0.268 0.268 0.268 5,974 0.2678 0.00%
2022-02-21 0 0.400 0.375 0.400 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2022-02-18 0 0.400 0.375 0.400 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2022-02-17 0 0.400 0.375 0.400 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2022-02-16 0 0.400 0.375 0.400 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2022-02-15 0 0.400 0.370 0.400 0.400 0.400 2,000 800 0.4000 0.268 0.248 0.268 0.268 0.268 2,987 0.2678 5.26%
2022-02-14 0 0.380 0.370 0.410 - - 0 0 - 0.254 0.248 0.275 - - 0 - 0.00%
2022-02-11 0 0.380 0.380 0.400 0.380 0.400 158,000 63,160 0.3997 0.254 0.254 0.268 0.254 0.268 235,954 0.2677 -5.00%
2022-02-10 0 0.400 0.390 0.400 0.395 0.415 332,000 132,360 0.3987 0.268 0.261 0.268 0.265 0.278 495,801 0.2670 0.00%
2022-02-09 0 0.400 0.380 0.400 0.380 0.400 166,000 64,010 0.3856 0.268 0.254 0.268 0.254 0.268 247,901 0.2582 6.67%
2022-02-08 0 0.375 0.365 0.380 0.365 0.380 74,000 27,220 0.3678 0.251 0.244 0.254 0.244 0.254 110,510 0.2463 2.74%
2022-02-07 0 0.365 0.365 0.385 0.365 0.390 340,000 125,990 0.3706 0.244 0.244 0.258 0.244 0.261 507,748 0.2481 -8.75%
2022-02-04 0 0.400 0.365 0.400 0.395 0.420 6,000 2,420 0.4033 0.268 0.244 0.268 0.265 0.281 8,960 0.2701 1.27%
2022-01-31 0 0.395 0.350 0.395 - - 0 0 - 0.265 0.234 0.265 - - 0 - 0.00%
2022-01-28 0 0.395 0.350 0.395 0.395 0.395 2,000 790 0.3950 0.265 0.234 0.265 0.265 0.265 2,987 0.2645 1.28%
2022-01-27 0 0.390 0.350 0.385 - - 0 0 - 0.261 0.234 0.258 - - 0 - 0.00%
2022-01-26 0 0.390 0.350 0.385 - - 0 0 - 0.261 0.234 0.258 - - 0 - 0.00%
2022-01-25 0 0.390 0.355 0.385 - - 0 0 - 0.261 0.238 0.258 - - 0 - 0.00%
2022-01-24 0 0.390 0.365 0.395 0.365 0.390 84,000 30,710 0.3656 0.261 0.244 0.265 0.244 0.261 125,444 0.2448 2.63%
2022-01-21 0 0.380 0.345 0.395 - - 2,000 760 0.3800 0.254 0.231 0.265 - - 2,987 0.2545 1.33%
2022-01-20 0 0.375 0.340 0.375 - - 0 0 - 0.251 0.228 0.251 - - 0 - 0.00%
2022-01-19 0 0.375 0.340 0.380 0.375 0.375 2,000 750 0.3750 0.251 0.228 0.254 0.251 0.251 2,987 0.2511 4.17%
2022-01-18 0 0.360 0.360 0.380 0.360 0.360 52,000 18,720 0.3600 0.241 0.241 0.254 0.241 0.241 77,656 0.2411 -5.26%
2022-01-17 0 0.380 0.365 0.385 0.360 0.380 46,000 16,670 0.3624 0.254 0.244 0.258 0.241 0.254 68,695 0.2427 -3.80%
2022-01-14 0 0.395 0.360 0.395 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-01-13 0 0.395 0.360 0.400 0.395 0.395 4,000 1,540 0.3850 0.265 0.241 0.268 0.265 0.265 5,974 0.2578 1.28%
2022-01-12 0 0.390 0.350 0.390 - - 0 0 - 0.261 0.234 0.261 - - 0 - -2.50%
2022-01-11 0 0.400 0.360 0.400 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2022-01-10 0 0.400 0.360 0.395 - - 0 0 - 0.268 0.241 0.265 - - 0 - 0.00%
2022-01-07 0 0.400 0.350 0.405 - - 0 0 - 0.268 0.234 0.271 - - 0 - 6.67%
2022-01-06 0 0.375 0.355 0.375 - - 0 0 - 0.251 0.238 0.251 - - 0 - 0.00%
2022-01-05 0 0.375 0.355 0.375 0.360 0.380 112,000 41,700 0.3723 0.251 0.238 0.251 0.241 0.254 167,258 0.2493 -3.85%
2022-01-04 0 0.390 0.385 0.390 0.380 0.390 130,000 50,470 0.3882 0.261 0.258 0.261 0.254 0.261 194,139 0.2600 1.30%
2022-01-03 0 0.385 0.350 0.390 0.350 0.385 104,000 36,470 0.3507 0.258 0.234 0.261 0.234 0.258 155,311 0.2348 5.48%
2021-12-31 0 0.365 0.345 0.365 0.360 0.400 78,000 30,320 0.3887 0.244 0.231 0.244 0.241 0.268 116,483 0.2603 1.39%
2021-12-30 0 0.360 0.345 0.360 0.360 0.360 58,000 20,880 0.3600 0.241 0.231 0.241 0.241 0.241 86,616 0.2411 -1.37%
2021-12-29 0 0.365 0.340 0.365 0.340 0.395 240,000 82,910 0.3455 0.244 0.228 0.244 0.228 0.265 358,410 0.2313 4.29%
2021-12-28 0 0.350 0.340 0.350 0.330 0.350 178,000 61,500 0.3455 0.234 0.228 0.234 0.221 0.234 265,821 0.2314 -2.78%
2021-12-24 0 0.360 0.335 0.360 - - 0 0 - 0.241 0.224 0.241 - - 0 - 0.00%
2021-12-23 0 0.360 0.335 0.365 0.360 0.360 2,000 720 0.3600 0.241 0.224 0.244 0.241 0.241 2,987 0.2411 5.88%
2021-12-22 0 0.340 0.330 0.365 0.335 0.340 140,000 47,280 0.3377 0.228 0.221 0.244 0.224 0.228 209,073 0.2261 -1.45%
2021-12-21 0 0.345 0.335 0.350 - - 300,000 103,500 0.3450 0.231 0.224 0.234 - - 448,013 0.2310 -1.43%
2021-12-20 0 0.350 0.335 0.350 0.325 0.355 6,000 2,060 0.3433 0.234 0.224 0.234 0.218 0.238 8,960 0.2299 0.00%
2021-12-17 0 0.350 0.325 0.360 - - 0 0 - 0.234 0.218 0.241 - - 0 - 0.00%
2021-12-16 0 0.350 0.310 0.350 0.325 0.350 584,000 194,940 0.3338 0.234 0.208 0.234 0.218 0.234 872,132 0.2235 9.38%
2021-12-15 0 0.320 0.315 0.320 0.315 0.325 52,000 16,630 0.3198 0.214 0.211 0.214 0.211 0.218 77,656 0.2142 -5.88%
2021-12-14 0 0.340 0.320 0.340 0.315 0.345 5,516,000 1,803,550 0.3270 0.228 0.214 0.228 0.211 0.231 8,237,468 0.2189 3.03%
2021-12-13 0 0.330 0.325 0.330 0.330 0.330 32,000 10,560 0.3300 0.221 0.218 0.221 0.221 0.221 47,788 0.2210 0.00%
2021-12-10 0 0.330 0.325 0.330 0.310 0.335 398,000 126,040 0.3167 0.221 0.218 0.221 0.208 0.224 594,364 0.2121 0.00%
2021-12-09 0 0.330 0.320 0.330 0.315 0.335 524,000 168,590 0.3217 0.221 0.214 0.221 0.211 0.224 782,530 0.2154 0.00%
2021-12-08 0 0.330 0.325 0.330 0.325 0.335 554,000 180,930 0.3266 0.221 0.218 0.221 0.218 0.224 827,331 0.2187 -7.04%
2021-12-07 0 0.355 0.340 0.355 0.325 0.375 702,000 236,110 0.3363 0.238 0.228 0.238 0.218 0.251 1,048,351 0.2252 -1.39%
2021-12-06 0 0.360 0.355 0.360 0.345 0.360 34,000 11,810 0.3474 0.241 0.238 0.241 0.231 0.241 50,775 0.2326 -4.00%
2021-12-03 0 0.375 0.345 0.390 0.345 0.375 742,000 259,860 0.3502 0.251 0.231 0.261 0.231 0.251 1,108,086 0.2345 4.17%
2021-12-02 0 0.360 0.320 0.360 0.340 0.360 92,000 31,420 0.3415 0.241 0.214 0.241 0.228 0.241 137,391 0.2287 1.41%
2021-12-01 0 0.355 0.350 0.370 0.355 0.355 30,000 10,650 0.3550 0.238 0.234 0.248 0.238 0.238 44,801 0.2377 0.00%
2021-11-30 0 0.355 0.350 0.355 - - 0 0 - 0.238 0.234 0.238 - - 0 - -2.74%
2021-11-29 0 0.365 0.350 0.370 - - 0 0 - 0.244 0.234 0.248 - - 0 - 0.00%
2021-11-26 0 0.365 0.350 0.370 - - 0 0 - 0.244 0.234 0.248 - - 0 - -1.35%
2021-11-25 0 0.370 0.350 0.370 0.345 0.375 40,000 13,980 0.3495 0.248 0.234 0.248 0.231 0.251 59,735 0.2340 2.78%
2021-11-24 0 0.360 0.355 0.380 0.360 0.360 80,000 28,800 0.3600 0.241 0.238 0.254 0.241 0.241 119,470 0.2411 1.41%
2021-11-23 0 0.355 0.350 0.360 - - 0 0 - 0.238 0.234 0.241 - - 0 - 0.00%
2021-11-22 0 0.355 0.355 0.375 0.340 0.355 28,000 9,810 0.3504 0.238 0.238 0.251 0.228 0.238 41,815 0.2346 -1.39%
2021-11-19 0 0.360 0.360 0.385 - - 0 0 - 0.241 0.241 0.258 - - 0 - 0.00%
2021-11-18 0 0.360 0.360 0.385 - - 0 0 - 0.241 0.241 0.258 - - 0 - 0.00%
2021-11-17 0 0.360 0.360 0.385 0.345 0.360 276,000 97,020 0.3515 0.241 0.241 0.258 0.231 0.241 412,172 0.2354 -2.70%
2021-11-16 0 0.370 0.350 0.370 - - 0 0 - 0.248 0.234 0.248 - - 0 - 0.00%
2021-11-15 0 0.370 0.350 0.375 - - 0 0 - 0.248 0.234 0.251 - - 0 - 0.00%
2021-11-12 0 0.370 0.355 0.370 0.370 0.370 98,000 36,260 0.3700 0.248 0.238 0.248 0.248 0.248 146,351 0.2478 -3.90%
2021-11-11 0 0.385 0.365 0.385 0.370 0.370 74,000 27,410 0.3704 0.258 0.244 0.258 0.248 0.248 110,510 0.2480 4.05%
2021-11-10 0 0.370 0.360 0.380 0.370 0.370 40,000 14,800 0.3700 0.248 0.241 0.254 0.248 0.248 59,735 0.2478 -6.33%
2021-11-09 0 0.395 0.375 0.395 - - 0 0 - 0.265 0.251 0.265 - - 0 - 0.00%
2021-11-08 0 0.395 0.375 0.395 0.395 0.395 4,000 1,580 0.3950 0.265 0.251 0.265 0.265 0.265 5,974 0.2645 0.00%
2021-11-05 0 0.395 0.375 0.395 - - 0 0 - 0.265 0.251 0.265 - - 0 - 0.00%
2021-11-04 0 0.395 0.375 0.395 - - 0 0 - 0.265 0.251 0.265 - - 0 - -1.25%
2021-11-03 0 0.400 0.375 0.400 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2021-11-02 0 0.400 0.370 0.400 - - 0 0 - 0.268 0.248 0.268 - - 0 - -2.44%
2021-11-01 0 0.410 0.375 0.410 - - 0 0 - 0.275 0.251 0.275 - - 0 - -2.38%
2021-10-29 0 0.420 0.385 0.420 - - 0 0 - 0.281 0.258 0.281 - - 0 - 0.00%
2021-10-28 0 0.420 0.380 0.420 - - 0 0 - 0.281 0.254 0.281 - - 0 - 0.00%
2021-10-27 0 0.420 0.390 0.420 0.375 0.430 2,106,000 843,030 0.4003 0.281 0.261 0.281 0.251 0.288 3,145,052 0.2680 10.53%
2021-10-26 0 0.380 0.375 0.380 0.360 0.390 618,000 230,700 0.3733 0.254 0.251 0.254 0.241 0.261 922,907 0.2500 0.00%
2021-10-25 0 0.380 0.365 0.385 - - 0 0 - 0.254 0.244 0.258 - - 0 - 0.00%
2021-10-22 0 0.380 0.360 0.385 - - 0 0 - 0.254 0.241 0.258 - - 0 - 0.00%
2021-10-21 0 0.380 0.360 0.380 - - 0 0 - 0.254 0.241 0.254 - - 0 - 0.00%
2021-10-20 0 0.380 0.360 0.380 0.375 0.380 32,000 12,010 0.3753 0.254 0.241 0.254 0.251 0.254 47,788 0.2513 -2.56%
2021-10-19 0 0.390 0.375 0.390 0.375 0.395 2,152,000 807,170 0.3751 0.261 0.251 0.261 0.251 0.265 3,213,747 0.2512 4.00%
2021-10-18 0 0.375 0.360 0.375 - - 130,000 46,800 0.3600 0.251 0.241 0.251 - - 194,139 0.2411 0.00%
2021-10-15 0 0.375 0.355 0.375 - - 0 0 - 0.251 0.238 0.251 - - 0 - 0.00%
2021-10-12 0 0.375 0.355 0.375 - - 0 0 - 0.251 0.238 0.251 - - 0 - 0.00%
2021-10-11 0 0.375 0.355 0.375 0.375 0.375 10,000 3,750 0.3750 0.251 0.238 0.251 0.251 0.251 14,934 0.2511 0.00%
2021-10-08 0 0.375 0.355 0.375 - - 0 0 - 0.251 0.238 0.251 - - 0 - 0.00%
2021-10-07 0 0.375 0.355 0.375 - - 0 0 - 0.251 0.238 0.251 - - 0 - 0.00%
2021-10-06 0 0.375 0.360 0.380 0.355 0.375 60,000 21,430 0.3572 0.251 0.241 0.254 0.238 0.251 89,603 0.2392 1.35%
2021-10-05 0 0.370 0.345 0.370 - - 0 0 - 0.248 0.231 0.248 - - 0 - 0.00%
2021-10-04 0 0.370 0.350 0.370 - - 0 0 - 0.248 0.234 0.248 - - 0 - 0.00%
2021-09-30 0 0.370 0.350 0.370 0.360 0.370 82,000 29,540 0.3602 0.248 0.234 0.248 0.241 0.248 122,457 0.2412 -1.33%
2021-09-29 0 0.375 0.350 0.375 - - 0 0 - 0.251 0.234 0.251 - - 0 - 0.00%
2021-09-28 0 0.375 0.350 0.375 - - 0 0 - 0.251 0.234 0.251 - - 0 - -1.32%
2021-09-27 0 0.380 0.345 0.380 - - 0 0 - 0.254 0.231 0.254 - - 0 - 0.00%
2021-09-24 0 0.380 0.345 0.380 0.390 0.390 24,000 9,360 0.3900 0.254 0.231 0.254 0.261 0.261 35,841 0.2612 -2.56%
2021-09-23 0 0.390 0.355 0.390 0.360 0.390 688,000 256,500 0.3728 0.261 0.238 0.261 0.241 0.261 1,027,443 0.2496 8.33%
2021-09-21 0 0.360 0.345 0.360 - - 0 0 - 0.241 0.231 0.241 - - 0 - 0.00%
2021-09-20 0 0.360 0.340 0.360 0.340 0.360 74,000 25,400 0.3432 0.241 0.228 0.241 0.228 0.241 110,510 0.2298 1.41%
2021-09-17 0 0.355 0.345 0.355 0.360 0.360 12,000 4,320 0.3600 0.238 0.231 0.238 0.241 0.241 17,921 0.2411 2.90%
2021-09-16 0 0.345 0.345 0.350 0.340 0.350 44,000 15,260 0.3468 0.231 0.231 0.234 0.228 0.234 65,709 0.2322 0.00%
2021-09-15 0 0.345 0.340 0.360 0.345 0.350 32,000 11,190 0.3497 0.231 0.228 0.241 0.231 0.234 47,788 0.2342 -6.76%
2021-09-14 0 0.370 0.350 0.370 - - 0 0 - 0.248 0.234 0.248 - - 0 - 0.00%
2021-09-13 0 0.370 0.350 0.370 0.355 0.370 100,000 35,530 0.3553 0.248 0.234 0.248 0.238 0.248 149,338 0.2379 0.00%
2021-09-10 0 0.370 0.350 0.370 - - 2,000 740 0.3700 0.248 0.234 0.248 - - 2,987 0.2478 2.78%
2021-09-09 0 0.360 0.350 0.360 0.365 0.365 4,000 1,470 0.3675 0.241 0.234 0.241 0.244 0.244 5,974 0.2461 1.41%
2021-09-08 0 0.355 0.350 0.355 0.350 0.355 82,000 28,970 0.3533 0.238 0.234 0.238 0.234 0.238 122,457 0.2366 0.00%
2021-09-07 0 0.355 0.345 0.355 0.350 0.360 180,000 63,250 0.3514 0.238 0.231 0.238 0.234 0.241 268,808 0.2353 -1.39%
2021-09-06 0 0.360 0.355 0.360 - - 0 0 - 0.241 0.238 0.241 - - 0 - 0.00%
2021-09-03 0 0.360 0.355 0.360 0.345 0.375 86,000 30,380 0.3533 0.241 0.238 0.241 0.231 0.251 128,430 0.2365 0.00%
2021-09-02 0 0.360 0.355 0.360 - - 0 0 - 0.241 0.238 0.241 - - 0 - 0.00%
2021-09-01 0 0.360 0.355 0.360 - - 0 0 - 0.241 0.238 0.241 - - 0 - 0.00%
2021-08-31 0 0.360 0.355 0.360 - - 0 0 - 0.241 0.238 0.241 - - 0 - 0.00%
2021-08-30 0 0.360 0.355 0.360 0.360 0.360 8,000 2,880 0.3600 0.241 0.238 0.241 0.241 0.241 11,947 0.2411 0.00%
2021-08-27 0 0.360 0.355 0.360 0.360 0.365 418,000 150,550 0.3602 0.241 0.238 0.241 0.241 0.244 624,232 0.2412 -2.70%
2021-08-26 0 0.370 0.360 0.370 - - 0 0 - 0.248 0.241 0.248 - - 0 - 0.00%
2021-08-25 0 0.370 0.365 0.370 - - 0 0 - 0.248 0.244 0.248 - - 0 - -1.33%
2021-08-24 0 0.375 0.360 0.375 0.395 0.395 8,000 3,040 0.3800 0.251 0.241 0.251 0.265 0.265 11,947 0.2545 1.35%
2021-08-23 0 0.370 0.360 0.370 - - 0 0 - 0.248 0.241 0.248 - - 0 - -1.33%
2021-08-20 0 0.375 0.360 0.375 0.350 0.375 52,000 18,670 0.3590 0.251 0.241 0.251 0.234 0.251 77,656 0.2404 -2.60%
2021-08-19 0 0.385 0.365 0.385 - - 0 0 - 0.258 0.244 0.258 - - 0 - -2.53%
2021-08-18 0 0.395 0.360 0.400 0.380 0.395 10,000 3,900 0.3900 0.265 0.241 0.268 0.254 0.265 14,934 0.2612 6.76%
2021-08-17 0 0.370 0.360 0.370 0.360 0.375 214,000 77,250 0.3610 0.248 0.241 0.248 0.241 0.251 319,583 0.2417 -2.63%
2021-08-16 0 0.380 0.360 0.380 - - 0 0 - 0.254 0.241 0.254 - - 0 - 0.00%
2021-08-13 0 0.380 0.360 0.380 0.360 0.380 28,000 10,190 0.3639 0.254 0.241 0.254 0.241 0.254 41,815 0.2437 -1.30%
2021-08-12 0 0.385 0.360 0.385 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2021-08-11 0 0.385 0.375 0.385 0.365 0.375 22,000 8,270 0.3759 0.258 0.251 0.258 0.244 0.251 32,854 0.2517 2.67%
2021-08-10 0 0.375 0.360 0.375 - - 0 0 - 0.251 0.241 0.251 - - 0 - 0.00%
2021-08-09 0 0.375 0.365 0.375 - - 0 0 - 0.251 0.244 0.251 - - 0 - 0.00%
2021-08-06 0 0.375 0.360 0.375 - - 0 0 - 0.251 0.241 0.251 - - 0 - 0.00%
2021-08-05 0 0.375 0.360 0.375 - - 0 0 - 0.251 0.241 0.251 - - 0 - 0.00%
2021-08-04 0 0.375 0.360 0.375 - - 0 0 - 0.251 0.241 0.251 - - 0 - 0.00%
2021-08-03 0 0.375 0.360 0.375 - - 0 0 - 0.251 0.241 0.251 - - 0 - 0.00%
2021-08-02 0 0.375 0.365 0.375 0.365 0.375 76,000 27,770 0.3654 0.251 0.244 0.251 0.244 0.251 113,497 0.2447 0.00%
2021-07-30 0 0.375 0.370 0.375 - - 0 0 - 0.251 0.248 0.251 - - 0 - 0.00%
2021-07-29 0 0.375 0.370 0.375 - - 0 0 - 0.251 0.248 0.251 - - 0 - 0.00%
2021-07-28 0 0.375 0.370 0.375 0.375 0.375 2,000 750 0.3750 0.251 0.248 0.251 0.251 0.251 2,987 0.2511 0.00%
2021-07-27 0 0.375 0.370 0.375 - - 0 0 - 0.251 0.248 0.251 - - 0 - 0.00%
2021-07-26 0 0.375 0.370 0.375 - - 2,000 750 0.3750 0.251 0.248 0.251 - - 2,987 0.2511 0.00%
2021-07-23 0 0.375 0.365 0.375 0.365 0.375 28,000 10,270 0.3668 0.251 0.244 0.251 0.244 0.251 41,815 0.2456 1.35%
2021-07-22 0 0.370 0.370 0.375 0.370 0.375 16,000 5,970 0.3731 0.248 0.248 0.251 0.248 0.251 23,894 0.2499 -1.33%
2021-07-21 0 0.375 0.370 0.375 0.360 0.375 390,000 142,490 0.3654 0.251 0.248 0.251 0.241 0.251 582,417 0.2447 -3.85%
2021-07-20 0 0.390 0.375 0.390 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2021-07-19 0 0.390 0.385 0.390 0.375 0.400 1,058,000 407,080 0.3848 0.261 0.258 0.261 0.251 0.268 1,579,993 0.2576 0.00%
2021-07-16 0 0.390 0.375 0.390 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2021-07-15 0 0.390 0.375 0.390 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2021-07-14 0 0.390 0.375 0.395 - - 0 0 - 0.261 0.251 0.265 - - 0 - -1.27%
2021-07-13 0 0.395 0.385 0.395 0.375 0.375 4,000 1,540 0.3850 0.265 0.258 0.265 0.251 0.251 5,974 0.2578 5.33%
2021-07-12 0 0.375 0.375 0.385 0.375 0.375 4,000 1,500 0.3750 0.251 0.251 0.258 0.251 0.251 5,974 0.2511 -2.60%
2021-07-09 0 0.385 0.375 0.395 0.385 0.385 2,000 770 0.3850 0.258 0.251 0.265 0.258 0.258 2,987 0.2578 1.32%
2021-07-08 0 0.380 0.375 0.380 0.375 0.380 64,000 24,130 0.3770 0.254 0.251 0.254 0.251 0.254 95,576 0.2525 -5.00%
2021-07-07 0 0.400 0.380 0.410 0.390 0.400 14,000 5,580 0.3986 0.268 0.254 0.275 0.261 0.268 20,907 0.2669 2.56%
2021-07-06 0 0.390 0.375 0.395 0.375 0.390 132,000 50,400 0.3818 0.261 0.251 0.265 0.251 0.261 197,126 0.2557 -4.88%
2021-07-05 0 0.410 0.385 0.410 0.410 0.410 4,000 1,640 0.4100 0.275 0.258 0.275 0.275 0.275 5,974 0.2745 1.23%
2021-07-02 0 0.405 0.385 0.405 - - 0 0 - 0.271 0.258 0.271 - - 0 - 0.00%
2021-06-30 0 0.405 0.385 0.410 - - 0 0 - 0.271 0.258 0.275 - - 0 - -1.22%
2021-06-29 0 0.410 0.385 0.410 0.410 0.410 4,000 1,640 0.4100 0.275 0.258 0.275 0.275 0.275 5,974 0.2745 2.50%
2021-06-28 0 0.400 0.385 0.400 - - 0 0 - 0.268 0.258 0.268 - - 0 - -2.44%
2021-06-25 0 0.410 0.385 0.410 0.380 0.410 118,000 46,150 0.3911 0.275 0.258 0.275 0.254 0.275 176,218 0.2619 3.80%
2021-06-24 0 0.395 0.385 0.400 0.395 0.395 40,000 15,800 0.3950 0.265 0.258 0.268 0.265 0.265 59,735 0.2645 -1.25%
2021-06-23 0 0.400 0.380 0.400 - - 0 0 - 0.268 0.254 0.268 - - 0 - 0.00%
2021-06-22 0 0.400 0.395 0.400 0.375 0.380 530,000 201,600 0.3804 0.268 0.265 0.268 0.251 0.254 791,490 0.2547 1.27%
2021-06-21 0 0.395 0.380 0.395 0.385 0.400 116,000 44,760 0.3859 0.265 0.254 0.265 0.258 0.268 173,232 0.2584 -3.66%
2021-06-18 0 0.410 0.385 0.410 - - 0 0 - 0.275 0.258 0.275 - - 0 - 0.00%
2021-06-17 0 0.410 0.385 0.410 - - 0 0 - 0.275 0.258 0.275 - - 0 - 0.00%
2021-06-16 0 0.410 0.385 0.410 0.400 0.410 14,000 5,620 0.4014 0.275 0.258 0.275 0.268 0.275 20,907 0.2688 2.50%
2021-06-15 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.268 0.261 0.268 0.268 0.268 149,338 0.2678 0.00%
2021-06-11 0 0.400 0.380 0.400 0.375 0.400 36,000 13,890 0.3858 0.268 0.254 0.268 0.251 0.268 53,762 0.2584 1.27%
2021-06-10 0 0.395 0.380 0.395 0.400 0.400 12,000 4,650 0.3875 0.265 0.254 0.265 0.268 0.268 17,921 0.2595 1.28%
2021-06-09 0 0.390 0.380 0.390 - - 0 0 - 0.261 0.254 0.261 - - 0 - -2.50%
2021-06-08 0 0.400 0.380 0.400 - - 0 0 - 0.268 0.254 0.268 - - 0 - 0.00%
2021-06-07 0 0.400 0.380 0.400 0.400 0.400 2,000 800 0.4000 0.268 0.254 0.268 0.268 0.268 2,987 0.2678 0.00%
2021-06-04 0 0.400 0.380 0.400 - - 0 0 - 0.268 0.254 0.268 - - 0 - 0.00%
2021-06-03 0 0.400 0.395 0.400 0.390 0.400 18,000 7,070 0.3928 0.268 0.265 0.268 0.261 0.268 26,881 0.2630 2.56%
2021-06-02 0 0.390 0.380 0.395 - - 0 0 - 0.261 0.254 0.265 - - 0 - 0.00%
2021-06-01 0 0.390 0.380 0.395 0.380 0.400 12,000 4,620 0.3850 0.261 0.254 0.265 0.254 0.268 17,921 0.2578 -1.27%
2021-05-31 0 0.395 0.380 0.400 - - 0 0 - 0.265 0.254 0.268 - - 0 - 0.00%
2021-05-28 0 0.395 0.380 0.395 - - 0 0 - 0.265 0.254 0.265 - - 0 - 0.00%
2021-05-27 0 0.395 0.385 0.395 - - 0 0 - 0.265 0.258 0.265 - - 0 - 0.00%
2021-05-26 0 0.395 0.380 0.395 - - 0 0 - 0.265 0.254 0.265 - - 0 - 0.00%
2021-05-25 0 0.395 0.380 0.395 - - 0 0 - 0.265 0.254 0.265 - - 0 - 0.00%
2021-05-24 0 0.395 0.380 0.400 - - 0 0 - 0.265 0.254 0.268 - - 0 - 0.00%
2021-05-21 0 0.395 0.380 0.395 0.380 0.395 10,000 3,870 0.3870 0.265 0.254 0.265 0.254 0.265 14,934 0.2591 1.28%
2021-05-20 0 0.390 0.380 0.390 - - 0 0 - 0.261 0.254 0.261 - - 0 - 0.00%
2021-05-18 0 0.390 0.380 0.390 0.390 0.390 10,000 3,850 0.3850 0.261 0.254 0.261 0.261 0.261 14,934 0.2578 2.63%
2021-05-17 0 0.380 0.380 0.400 0.380 0.395 174,000 66,330 0.3812 0.254 0.254 0.268 0.254 0.265 259,848 0.2553 -3.80%
2021-05-14 0 0.395 0.375 0.395 - - 2,000 790 0.3950 0.265 0.251 0.265 - - 2,987 0.2645 3.95%
2021-05-13 0 0.380 0.380 0.395 0.380 0.380 20,000 7,600 0.3800 0.254 0.254 0.265 0.254 0.254 29,868 0.2545 0.00%
2021-05-12 0 0.380 0.380 0.395 - - 0 0 - 0.254 0.254 0.265 - - 0 - 0.00%
2021-05-11 0 0.380 0.375 0.395 - - 0 0 - 0.254 0.251 0.265 - - 0 - 0.00%
2021-05-10 0 0.380 0.380 0.385 0.380 0.385 4,000 1,530 0.3825 0.254 0.254 0.258 0.254 0.258 5,974 0.2561 1.33%
2021-05-07 0 0.375 0.370 0.375 0.375 0.400 34,000 13,110 0.3856 0.251 0.248 0.251 0.251 0.268 50,775 0.2582 -6.25%
2021-05-06 0 0.400 0.380 0.400 - - 0 0 - 0.268 0.254 0.268 - - 0 - 0.00%
2021-05-05 0 0.400 0.390 0.400 - - 0 0 - 0.268 0.261 0.268 - - 0 - 0.00%
2021-05-04 0 0.400 0.380 0.400 0.400 0.400 2,000 800 0.4000 0.268 0.254 0.268 0.268 0.268 2,987 0.2678 2.56%
2021-05-03 0 0.390 0.385 0.390 - - 0 0 - 0.261 0.258 0.261 - - 0 - -1.27%
2021-04-30 0 0.395 0.380 0.395 0.385 0.400 292,000 116,440 0.3988 0.265 0.254 0.265 0.258 0.268 436,066 0.2670 1.28%
2021-04-29 0 0.390 0.380 0.390 - - 0 0 - 0.261 0.254 0.261 - - 0 - -1.27%
2021-04-28 0 0.395 0.385 0.395 0.380 0.400 36,000 13,980 0.3883 0.265 0.258 0.265 0.254 0.268 53,762 0.2600 1.28%
2021-04-27 0 0.390 0.380 0.395 - - 0 0 - 0.261 0.254 0.265 - - 0 - 0.00%
2021-04-26 0 0.390 0.390 0.395 - - 16,000 6,170 0.3856 0.261 0.261 0.265 - - 23,894 0.2582 0.00%
2021-04-23 0 0.390 0.385 0.390 0.380 0.400 176,000 67,530 0.3837 0.261 0.258 0.261 0.254 0.268 262,834 0.2569 -2.50%
2021-04-22 0 0.400 0.380 0.400 0.380 0.400 6,000 2,350 0.3917 0.268 0.254 0.268 0.254 0.268 8,960 0.2623 1.27%
2021-04-21 0 0.395 0.380 0.400 - - 0 0 - 0.265 0.254 0.268 - - 0 - 0.00%
2021-04-20 0 0.395 0.380 0.395 0.390 0.395 30,000 11,800 0.3933 0.265 0.254 0.265 0.261 0.265 44,801 0.2634 1.28%
2021-04-19 0 0.390 0.380 0.390 - - 0 0 - 0.261 0.254 0.261 - - 0 - 0.00%
2021-04-16 0 0.390 0.375 0.390 0.375 0.380 22,000 8,300 0.3773 0.261 0.251 0.261 0.251 0.254 32,854 0.2526 0.00%
2021-04-15 0 0.390 0.375 0.390 0.370 0.370 12,000 4,480 0.3733 0.261 0.251 0.261 0.248 0.248 17,921 0.2500 0.00%
2021-04-14 0 0.390 0.370 0.390 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2021-04-13 0 0.390 0.380 0.390 0.380 0.390 12,000 4,580 0.3817 0.261 0.254 0.261 0.254 0.261 17,921 0.2556 -1.27%
2021-04-12 0 0.395 0.380 0.395 0.380 0.395 52,000 19,950 0.3837 0.265 0.254 0.265 0.254 0.265 77,656 0.2569 0.00%
2021-04-09 0 0.395 0.390 0.395 - - 0 0 - 0.265 0.261 0.265 - - 0 - 0.00%
2021-04-08 0 0.395 0.390 0.395 0.380 0.395 38,000 14,650 0.3855 0.265 0.261 0.265 0.254 0.265 56,748 0.2582 3.95%
2021-04-07 0 0.380 0.385 0.395 0.380 0.390 522,000 198,820 0.3809 0.254 0.258 0.265 0.254 0.261 779,543 0.2550 -2.56%
2021-04-01 0 0.390 0.380 0.390 - - 0 0 - 0.261 0.254 0.261 - - 0 - -1.27%
2021-03-31 0 0.395 0.370 0.395 - - 2,000 790 0.3950 0.265 0.248 0.265 - - 2,987 0.2645 3.95%
2021-03-30 0 0.380 0.380 0.395 0.375 0.395 10,000 3,850 0.3850 0.254 0.254 0.265 0.251 0.265 14,934 0.2578 -3.80%
2021-03-29 0 0.395 0.375 0.400 0.400 0.400 6,000 2,400 0.4000 0.265 0.251 0.268 0.268 0.268 8,960 0.2678 1.28%
2021-03-26 0 0.390 0.370 0.390 0.370 0.385 28,000 10,510 0.3754 0.261 0.248 0.261 0.248 0.258 41,815 0.2513 0.00%
2021-03-25 0 0.390 0.370 0.390 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2021-03-24 0 0.390 0.375 0.390 0.390 0.400 1,002,000 390,800 0.3900 0.261 0.251 0.261 0.261 0.268 1,496,364 0.2612 0.00%
2021-03-23 0 0.390 0.390 0.395 0.385 0.400 396,000 154,450 0.3900 0.261 0.261 0.265 0.258 0.268 591,377 0.2612 0.00%
2021-03-22 0 0.390 0.390 0.395 0.390 0.415 2,216,000 882,820 0.3984 0.261 0.261 0.265 0.261 0.278 3,309,324 0.2668 -13.33%
2021-03-19 0 0.450 0.405 0.450 0.440 0.450 22,000 9,760 0.4436 0.301 0.271 0.301 0.295 0.301 32,854 0.2971 4.65%
2021-03-18 0 0.430 0.430 0.435 0.405 0.440 6,000 2,530 0.4217 0.288 0.288 0.291 0.271 0.295 8,960 0.2824 3.61%
2021-03-17 0 0.415 0.400 0.440 0.390 0.420 58,000 23,500 0.4052 0.278 0.268 0.295 0.261 0.281 86,616 0.2713 -1.19%
2021-03-16 0 0.420 0.400 0.425 0.400 0.450 438,000 180,420 0.4119 0.281 0.268 0.285 0.268 0.301 654,099 0.2758 -4.55%
2021-03-15 0 0.440 0.415 0.445 0.405 0.465 378,000 155,900 0.4124 0.295 0.278 0.298 0.271 0.311 564,497 0.2762 1.15%
2021-03-12 0 0.435 0.430 0.460 0.435 0.480 50,000 21,900 0.4380 0.291 0.288 0.308 0.291 0.321 74,669 0.2933 -5.43%
2021-03-11 0 0.460 0.430 0.460 0.435 0.480 94,000 41,430 0.4407 0.308 0.288 0.308 0.291 0.321 140,377 0.2951 4.55%
2021-03-10 0 0.440 0.420 0.440 0.475 0.475 6,000 2,670 0.4450 0.295 0.281 0.295 0.318 0.318 8,960 0.2980 4.76%
2021-03-09 0 0.420 0.405 0.420 0.405 0.435 120,000 49,140 0.4095 0.281 0.271 0.281 0.271 0.291 179,205 0.2742 -4.55%
2021-03-08 0 0.440 0.405 0.440 - - 0 0 - 0.295 0.271 0.295 - - 0 - 0.00%
2021-03-05 0 0.440 0.405 0.440 - - 0 0 - 0.295 0.271 0.295 - - 0 - 0.00%
2021-03-04 0 0.440 0.420 0.440 0.410 0.440 154,000 64,070 0.4160 0.295 0.281 0.295 0.275 0.295 229,980 0.2786 -2.22%
2021-03-03 0 0.450 0.430 0.450 0.455 0.455 2,000 910 0.4550 0.301 0.288 0.301 0.305 0.305 2,987 0.3047 -2.17%
2021-03-02 0 0.460 0.460 0.465 0.430 0.430 26,000 11,180 0.4300 0.308 0.308 0.311 0.288 0.288 38,828 0.2879 -1.08%
2021-03-01 0 0.465 0.465 0.470 0.420 0.490 48,000 20,360 0.4242 0.311 0.311 0.315 0.281 0.328 71,682 0.2840 5.68%
2021-02-26 0 0.440 0.410 0.440 0.385 0.445 642,000 262,000 0.4081 0.295 0.275 0.295 0.258 0.298 958,748 0.2733 -4.35%
2021-02-25 0 0.460 0.430 0.460 0.490 0.490 2,000 980 0.4900 0.308 0.288 0.308 0.328 0.328 2,987 0.3281 -1.08%
2021-02-24 0 0.465 0.465 0.470 0.430 0.450 10,000 4,340 0.4340 0.311 0.311 0.315 0.288 0.301 14,934 0.2906 -3.12%
2021-02-23 0 0.480 0.440 0.480 0.430 0.480 148,000 69,890 0.4722 0.321 0.295 0.321 0.288 0.321 221,020 0.3162 0.00%
2021-02-22 0 0.480 0.430 0.480 0.470 0.490 56,000 26,360 0.4707 0.321 0.288 0.321 0.315 0.328 83,629 0.3152 5.49%
2021-02-19 0 0.455 0.440 0.455 0.425 0.490 138,000 62,400 0.4522 0.305 0.295 0.305 0.285 0.328 206,086 0.3028 2.25%
2021-02-18 0 0.445 0.445 0.470 0.430 0.570 568,000 260,140 0.4580 0.298 0.298 0.315 0.288 0.382 848,238 0.3067 3.49%
2021-02-17 0 0.430 0.400 0.430 0.370 0.440 798,000 323,930 0.4059 0.288 0.268 0.288 0.248 0.295 1,191,715 0.2718 10.26%
2021-02-16 0 0.390 0.365 0.395 0.360 0.410 66,000 26,020 0.3942 0.261 0.244 0.265 0.241 0.275 98,563 0.2640 0.00%
2021-02-11 0 0.390 0.350 0.390 0.380 0.390 76,000 29,370 0.3864 0.261 0.234 0.261 0.254 0.261 113,497 0.2588 2.63%
2021-02-10 0 0.380 0.360 0.380 0.380 0.380 34,000 12,920 0.3800 0.254 0.241 0.254 0.254 0.254 50,775 0.2545 -1.30%
2021-02-09 0 0.385 0.360 0.385 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2021-02-08 0 0.385 0.370 0.385 0.370 0.405 506,000 192,140 0.3797 0.258 0.248 0.258 0.248 0.271 755,649 0.2543 0.00%
2021-02-05 0 0.385 0.355 0.385 0.365 0.395 22,000 8,090 0.3677 0.258 0.238 0.258 0.244 0.265 32,854 0.2462 5.48%
2021-02-04 0 0.365 0.350 0.365 0.355 0.410 212,000 75,660 0.3569 0.244 0.234 0.244 0.238 0.275 316,596 0.2390 0.00%
2021-02-03 0 0.365 0.350 0.370 0.350 0.365 40,000 14,120 0.3530 0.244 0.234 0.248 0.234 0.244 59,735 0.2364 -2.67%
2021-02-02 0 0.375 0.360 0.375 0.360 0.400 140,000 50,600 0.3614 0.251 0.241 0.251 0.241 0.268 209,073 0.2420 5.63%
2021-02-01 0 0.355 0.340 0.355 - - 0 0 - 0.238 0.228 0.238 - - 0 - 0.00%
2021-01-29 0 0.355 0.340 0.355 0.345 0.345 8,000 2,820 0.3525 0.238 0.228 0.238 0.231 0.231 11,947 0.2360 2.90%
2021-01-28 0 0.345 0.345 0.350 0.335 0.335 6,000 2,040 0.3400 0.231 0.231 0.234 0.224 0.224 8,960 0.2277 -2.82%
2021-01-27 0 0.355 0.355 0.360 0.355 0.370 310,000 111,590 0.3600 0.238 0.238 0.241 0.238 0.248 462,947 0.2410 -5.33%
2021-01-26 0 0.375 0.360 0.375 0.350 0.375 110,000 39,110 0.3555 0.251 0.241 0.251 0.234 0.251 164,271 0.2381 1.35%
2021-01-25 0 0.370 0.350 0.375 0.350 0.380 8,000 2,860 0.3575 0.248 0.234 0.251 0.234 0.254 11,947 0.2394 4.23%
2021-01-22 0 0.355 0.355 0.385 0.350 0.370 36,000 12,740 0.3539 0.238 0.238 0.258 0.234 0.248 53,762 0.2370 -7.79%
2021-01-21 0 0.385 0.370 0.385 0.370 0.400 346,000 130,360 0.3768 0.258 0.248 0.258 0.248 0.268 516,708 0.2523 4.05%
2021-01-20 0 0.370 0.360 0.370 0.350 0.375 154,000 55,400 0.3597 0.248 0.241 0.248 0.234 0.251 229,980 0.2409 -1.33%
2021-01-19 0 0.375 0.360 0.375 0.380 0.380 120,000 45,600 0.3800 0.251 0.241 0.251 0.254 0.254 179,205 0.2545 4.17%
2021-01-18 0 0.360 0.360 0.365 0.340 0.360 74,000 26,310 0.3555 0.241 0.241 0.244 0.228 0.241 110,510 0.2381 -1.37%
2021-01-15 0 0.365 0.340 0.365 0.350 0.365 36,000 12,630 0.3508 0.244 0.228 0.244 0.234 0.244 53,762 0.2349 -3.95%
2021-01-14 0 0.380 0.340 0.380 0.375 0.380 4,000 1,510 0.3775 0.254 0.228 0.254 0.251 0.254 5,974 0.2528 4.11%
2021-01-13 0 0.365 0.340 0.380 - - 0 0 - 0.244 0.228 0.254 - - 0 - 0.00%
2021-01-12 0 0.365 0.335 0.360 0.325 0.380 168,000 56,960 0.3390 0.244 0.224 0.241 0.218 0.254 250,887 0.2270 5.80%
2021-01-11 0 0.345 0.330 0.345 0.340 0.345 8,000 2,730 0.3413 0.231 0.221 0.231 0.228 0.231 11,947 0.2285 0.00%
2021-01-08 0 0.345 0.325 0.345 0.320 0.345 126,000 41,540 0.3297 0.231 0.218 0.231 0.214 0.231 188,166 0.2208 2.99%
2021-01-07 0 0.335 0.325 0.335 - - 0 0 - 0.224 0.218 0.224 - - 0 - 0.00%
2021-01-06 0 0.335 0.330 0.335 0.320 0.335 114,000 37,440 0.3284 0.224 0.221 0.224 0.214 0.224 170,245 0.2199 1.52%
2021-01-05 0 0.330 0.320 0.330 0.300 0.335 542,000 168,900 0.3116 0.221 0.214 0.221 0.201 0.224 809,410 0.2087 -4.35%
2021-01-04 0 0.345 0.325 0.345 0.335 0.345 102,000 34,540 0.3386 0.231 0.218 0.231 0.224 0.231 152,324 0.2268 1.47%
2020-12-31 0 0.340 0.330 0.340 - - 0 0 - 0.228 0.221 0.228 - - 0 - -1.45%
2020-12-30 0 0.345 0.330 0.350 - - 0 0 - 0.231 0.221 0.234 - - 0 - 0.00%
2020-12-29 0 0.345 0.330 0.345 0.345 0.345 2,000 690 0.3450 0.231 0.221 0.231 0.231 0.231 2,987 0.2310 0.00%
2020-12-28 0 0.345 0.330 0.345 0.325 0.345 1,008,000 333,220 0.3306 0.231 0.221 0.231 0.218 0.231 1,505,324 0.2214 2.99%
2020-12-24 0 0.335 0.325 0.335 - - 0 0 - 0.224 0.218 0.224 - - 0 - 0.00%
2020-12-23 0 0.335 0.320 0.335 0.325 0.335 16,000 5,220 0.3263 0.224 0.214 0.224 0.218 0.224 23,894 0.2185 -1.47%
2020-12-22 0 0.340 0.330 0.340 0.325 0.340 106,000 35,980 0.3394 0.228 0.221 0.228 0.218 0.228 158,298 0.2273 4.62%
2020-12-21 0 0.325 0.320 0.340 0.325 0.340 12,000 4,050 0.3375 0.218 0.214 0.228 0.218 0.228 17,921 0.2260 -2.99%
2020-12-18 0 0.335 0.325 0.335 - - 0 0 - 0.224 0.218 0.224 - - 0 - 0.00%
2020-12-17 0 0.335 0.325 0.335 0.330 0.330 6,000 1,980 0.3300 0.224 0.218 0.224 0.221 0.221 8,960 0.2210 0.00%
2020-12-16 0 0.335 0.330 0.335 - - 0 0 - 0.224 0.221 0.224 - - 0 - 0.00%
2020-12-15 0 0.335 0.325 0.335 - - 0 0 - 0.224 0.218 0.224 - - 0 - 0.00%
2020-12-14 0 0.335 0.325 0.335 - - 0 0 - 0.224 0.218 0.224 - - 0 - 0.00%
2020-12-11 0 0.335 0.310 0.335 0.325 0.335 8,000 2,650 0.3313 0.224 0.208 0.224 0.218 0.224 11,947 0.2218 0.00%
2020-12-10 0 0.335 0.320 0.335 0.320 0.335 14,000 4,610 0.3293 0.224 0.214 0.224 0.214 0.224 20,907 0.2205 0.00%
2020-12-09 0 0.335 0.330 0.335 - - 0 0 - 0.224 0.221 0.224 - - 0 - 0.00%
2020-12-08 0 0.335 0.330 0.335 0.335 0.335 150,000 50,250 0.3350 0.224 0.221 0.224 0.224 0.224 224,007 0.2243 0.00%
2020-12-07 0 0.335 0.325 0.335 0.315 0.335 68,000 22,590 0.3322 0.224 0.218 0.224 0.211 0.224 101,550 0.2225 1.52%
2020-12-04 0 0.330 0.330 0.335 0.325 0.335 206,000 68,960 0.3348 0.221 0.221 0.224 0.218 0.224 307,636 0.2242 -1.49%
2020-12-03 0 0.335 0.325 0.335 0.310 0.340 206,000 66,390 0.3223 0.224 0.218 0.224 0.208 0.228 307,636 0.2158 0.00%
2020-12-02 0 0.335 0.325 0.335 0.325 0.335 126,000 41,580 0.3300 0.224 0.218 0.224 0.218 0.224 188,166 0.2210 3.08%
2020-12-01 0 0.325 0.325 0.330 0.310 0.365 2,820,000 916,260 0.3249 0.218 0.218 0.221 0.208 0.244 4,211,323 0.2176 -15.58%
2020-11-30 0 0.385 0.355 0.405 - - 0 0 - 0.258 0.238 0.271 - - 0 - 0.00%
2020-11-27 0 0.385 0.355 0.385 0.375 0.390 166,000 63,130 0.3803 0.258 0.238 0.258 0.251 0.261 247,901 0.2547 -2.53%
2020-11-26 0 0.395 0.350 0.395 0.345 0.395 126,000 46,370 0.3680 0.265 0.234 0.265 0.231 0.265 188,166 0.2464 8.22%
2020-11-25 0 0.365 0.345 0.370 0.340 0.365 124,000 43,790 0.3531 0.244 0.231 0.248 0.228 0.244 185,179 0.2365 -3.95%
2020-11-24 0 0.380 0.355 0.385 - - 0 0 - 0.254 0.238 0.258 - - 0 - 0.00%
2020-11-23 0 0.380 0.350 0.380 0.365 0.380 14,000 5,170 0.3693 0.254 0.234 0.254 0.244 0.254 20,907 0.2473 4.11%
2020-11-20 0 0.365 0.345 0.365 0.345 0.380 62,000 22,400 0.3613 0.244 0.231 0.244 0.231 0.254 92,589 0.2419 -2.67%
2020-11-19 0 0.375 0.355 0.375 0.355 0.390 270,000 96,820 0.3586 0.251 0.238 0.251 0.238 0.261 403,212 0.2401 8.70%
2020-11-18 0 0.345 0.345 0.360 0.330 0.350 30,000 10,230 0.3410 0.231 0.231 0.241 0.221 0.234 44,801 0.2283 -9.21%
2020-11-17 0 0.380 0.345 0.380 0.380 0.380 2,000 760 0.3800 0.254 0.231 0.254 0.254 0.254 2,987 0.2545 -1.30%
2020-11-16 0 0.385 0.345 0.385 - - 0 0 - 0.258 0.231 0.258 - - 0 - -1.28%
2020-11-13 0 0.390 0.355 0.390 0.355 0.390 12,000 4,340 0.3617 0.261 0.238 0.261 0.238 0.261 17,921 0.2422 -2.50%
2020-11-12 0 0.400 0.360 0.400 0.345 0.430 200,000 71,120 0.3556 0.268 0.241 0.268 0.231 0.288 298,675 0.2381 15.94%
2020-11-11 0 0.345 0.345 0.365 0.345 0.360 176,000 62,360 0.3543 0.231 0.231 0.244 0.231 0.241 262,834 0.2373 -6.76%
2020-11-10 0 0.370 0.355 0.370 0.370 0.410 8,000 3,150 0.3938 0.248 0.238 0.248 0.248 0.275 11,947 0.2637 -2.63%
2020-11-09 0 0.380 0.350 0.380 0.385 0.385 2,000 770 0.3850 0.254 0.234 0.254 0.258 0.258 2,987 0.2578 -1.30%
2020-11-06 0 0.385 0.370 0.385 0.370 0.385 18,000 6,820 0.3789 0.258 0.248 0.258 0.248 0.258 26,881 0.2537 4.05%
2020-11-05 0 0.370 0.350 0.370 - - 0 0 - 0.248 0.234 0.248 - - 0 - 0.00%
2020-11-04 0 0.370 0.340 0.370 - - 0 0 - 0.248 0.228 0.248 - - 0 - 0.00%
2020-11-03 0 0.370 0.355 0.370 0.350 0.360 14,000 4,960 0.3543 0.248 0.238 0.248 0.234 0.241 20,907 0.2372 -2.63%
2020-11-02 0 0.380 0.350 0.380 0.340 0.435 54,000 19,470 0.3606 0.254 0.234 0.254 0.228 0.291 80,642 0.2414 7.04%
2020-10-30 0 0.355 0.335 0.355 - - 0 0 - 0.238 0.224 0.238 - - 0 - -1.39%
2020-10-29 0 0.360 0.340 0.360 - - 0 0 - 0.241 0.228 0.241 - - 0 - 0.00%
2020-10-28 0 0.360 0.335 0.360 - - 0 0 - 0.241 0.224 0.241 - - 0 - 0.00%
2020-10-27 0 0.360 0.340 0.360 - - 0 0 - 0.241 0.228 0.241 - - 0 - 0.00%
2020-10-23 0 0.360 0.355 0.360 0.340 0.355 100,000 34,410 0.3441 0.241 0.238 0.241 0.228 0.238 149,338 0.2304 2.86%
2020-10-22 0 0.350 0.350 0.355 0.350 0.375 114,000 40,060 0.3514 0.234 0.234 0.238 0.234 0.251 170,245 0.2353 0.00%
2020-10-21 0 0.350 0.350 0.375 0.350 0.380 318,000 117,350 0.3690 0.234 0.234 0.251 0.234 0.254 474,894 0.2471 0.00%
2020-10-20 0 0.350 0.340 0.345 0.345 0.350 28,000 9,760 0.3486 0.234 0.228 0.231 0.231 0.234 41,815 0.2334 -5.41%
2020-10-19 0 0.370 0.340 0.370 0.330 0.380 36,000 12,320 0.3422 0.248 0.228 0.248 0.221 0.254 53,762 0.2292 5.71%
2020-10-16 0 0.350 0.335 0.350 0.340 0.350 18,000 6,140 0.3411 0.234 0.224 0.234 0.228 0.234 26,881 0.2284 -2.78%
2020-10-15 0 0.360 0.340 0.360 - - 0 0 - 0.241 0.228 0.241 - - 0 - 0.00%
2020-10-14 0 0.360 0.340 0.380 - - 0 0 - 0.241 0.228 0.254 - - 0 - 0.00%
2020-10-12 0 0.360 0.340 0.380 - - 0 0 - 0.241 0.228 0.254 - - 0 - 0.00%
2020-10-09 0 0.360 0.340 0.380 - - 0 0 - 0.241 0.228 0.254 - - 0 - 0.00%
2020-10-08 0 0.360 0.340 0.380 - - 0 0 - 0.241 0.228 0.254 - - 0 - 0.00%
2020-10-07 0 0.360 0.340 0.360 - - 0 0 - 0.241 0.228 0.241 - - 0 - 0.00%
2020-10-06 0 0.360 0.335 0.360 - - 0 0 - 0.241 0.224 0.241 - - 0 - 0.00%
2020-10-05 0 0.360 0.335 0.360 - - 0 0 - 0.241 0.224 0.241 - - 0 - -1.37%
2020-09-30 0 0.365 0.355 0.365 0.365 0.365 10,000 3,650 0.3650 0.244 0.238 0.244 0.244 0.244 14,934 0.2444 -2.67%
2020-09-29 0 0.375 0.340 0.375 0.360 0.375 26,000 9,310 0.3581 0.251 0.228 0.251 0.241 0.251 38,828 0.2398 2.74%
2020-09-28 0 0.365 0.345 0.365 - - 0 0 - 0.244 0.231 0.244 - - 0 - 0.00%
2020-09-25 0 0.365 0.340 0.365 - - 2,000 730 0.3650 0.244 0.228 0.244 - - 2,987 0.2444 2.82%
2020-09-24 0 0.355 0.345 0.355 0.355 0.355 4,000 1,420 0.3550 0.238 0.231 0.238 0.238 0.238 5,974 0.2377 -4.05%
2020-09-23 0 0.370 0.355 0.370 0.340 0.365 28,000 9,990 0.3568 0.248 0.238 0.248 0.228 0.244 41,815 0.2389 0.00%
2020-09-22 0 0.370 0.355 0.370 0.350 0.370 22,000 7,970 0.3623 0.248 0.238 0.248 0.234 0.248 32,854 0.2426 2.78%
2020-09-21 0 0.360 0.360 0.365 0.355 0.380 594,000 217,870 0.3668 0.241 0.241 0.244 0.238 0.254 887,066 0.2456 -1.37%
2020-09-18 0 0.365 0.345 0.375 0.345 0.370 52,000 18,120 0.3485 0.244 0.231 0.251 0.231 0.248 77,656 0.2333 8.96%
2020-09-17 0 0.335 0.330 0.350 0.330 0.350 12,000 4,040 0.3367 0.224 0.221 0.234 0.221 0.234 17,921 0.2254 -1.47%
2020-09-16 0 0.340 0.340 0.355 0.340 0.350 30,000 10,350 0.3450 0.228 0.228 0.238 0.228 0.234 44,801 0.2310 -6.85%
2020-09-15 0 0.365 0.345 0.370 0.350 0.375 60,000 22,280 0.3713 0.244 0.231 0.248 0.234 0.251 89,603 0.2487 -2.67%
2020-09-14 0 0.375 0.345 0.375 0.345 0.380 4,254,000 1,528,610 0.3593 0.251 0.231 0.251 0.231 0.254 6,352,826 0.2406 7.14%
2020-09-11 0 0.350 0.340 0.350 0.335 0.355 74,000 25,440 0.3438 0.234 0.228 0.234 0.224 0.238 110,510 0.2302 -1.41%
2020-09-10 0 0.355 0.340 0.355 - - 0 0 - 0.238 0.228 0.238 - - 0 - -4.05%
2020-09-09 0 0.370 0.345 0.370 - - 0 0 - 0.248 0.231 0.248 - - 0 - -1.33%
2020-09-08 0 0.375 0.345 0.375 0.345 0.385 58,000 20,180 0.3479 0.251 0.231 0.251 0.231 0.258 86,616 0.2330 8.70%
2020-09-07 0 0.345 0.330 0.350 0.330 0.345 38,000 12,830 0.3376 0.231 0.221 0.234 0.221 0.231 56,748 0.2261 1.47%
2020-09-04 0 0.340 0.335 0.340 0.325 0.340 54,000 17,670 0.3272 0.228 0.224 0.228 0.218 0.228 80,642 0.2191 -1.45%
2020-09-03 0 0.345 0.345 0.360 0.335 0.345 90,000 30,520 0.3391 0.231 0.231 0.241 0.224 0.231 134,404 0.2271 -1.43%
2020-09-02 0 0.350 0.340 0.355 0.335 0.350 108,000 36,760 0.3404 0.234 0.228 0.238 0.224 0.234 161,285 0.2279 0.00%
2020-09-01 0 0.350 0.345 0.350 0.335 0.350 92,000 31,400 0.3413 0.234 0.231 0.234 0.224 0.234 137,391 0.2285 -5.41%
2020-08-31 0 0.370 0.350 0.370 0.370 0.370 10,000 3,700 0.3700 0.248 0.234 0.248 0.248 0.248 14,934 0.2478 0.00%
2020-08-28 0 0.370 0.355 0.370 - - 0 0 - 0.248 0.238 0.248 - - 0 - -2.63%
2020-08-27 0 0.380 0.355 0.380 - - 0 0 - 0.254 0.238 0.254 - - 0 - 0.00%
2020-08-26 0 0.380 0.355 0.380 - - 0 0 - 0.254 0.238 0.254 - - 0 - 0.00%
2020-08-25 0 0.380 0.375 0.380 0.375 0.390 8,000 3,030 0.3788 0.254 0.251 0.254 0.251 0.261 11,947 0.2536 5.56%
2020-08-24 0 0.360 0.360 0.375 - - 0 0 - 0.241 0.241 0.251 - - 0 - 0.00%
2020-08-21 0 0.360 0.360 0.375 0.340 0.350 238,000 81,830 0.3438 0.241 0.241 0.251 0.228 0.234 355,424 0.2302 -2.70%
2020-08-20 0 0.370 0.345 0.375 - - 0 0 - 0.248 0.231 0.251 - - 0 - 0.00%
2020-08-19 0 0.370 0.345 0.375 - - 0 0 - 0.248 0.231 0.251 - - 0 - 0.00%
2020-08-18 0 0.370 0.345 0.375 - - 0 0 - 0.248 0.231 0.251 - - 0 - 0.00%
2020-08-17 0 0.370 0.360 0.375 0.345 0.370 1,078,000 397,220 0.3685 0.248 0.241 0.251 0.231 0.248 1,609,860 0.2467 1.37%
2020-08-14 0 0.365 0.365 0.380 0.365 0.365 4,000 1,460 0.3650 0.244 0.244 0.254 0.244 0.244 5,974 0.2444 0.00%
2020-08-13 0 0.365 0.365 0.380 0.350 0.350 4,000 1,400 0.3500 0.244 0.244 0.254 0.234 0.234 5,974 0.2344 0.00%
2020-08-12 0 0.365 0.350 0.380 - - 0 0 - 0.244 0.234 0.254 - - 0 - 0.00%
2020-08-11 0 0.365 0.365 0.375 0.365 0.365 10,000 3,650 0.3650 0.244 0.244 0.251 0.244 0.244 14,934 0.2444 5.80%
2020-08-10 0 0.345 0.345 0.395 0.330 0.360 250,000 85,860 0.3434 0.231 0.231 0.265 0.221 0.241 373,344 0.2300 -8.00%
2020-08-07 0 0.375 0.365 0.390 0.375 0.390 160,000 60,760 0.3798 0.251 0.244 0.261 0.251 0.261 238,940 0.2543 -8.54%
2020-08-06 0 0.410 0.380 0.410 - - 0 0 - 0.275 0.254 0.275 - - 0 - -3.53%
2020-08-05 0 0.425 0.380 0.425 0.425 0.425 4,000 1,700 0.4250 0.285 0.254 0.285 0.285 0.285 5,974 0.2846 0.00%
2020-08-04 0 0.425 0.380 0.425 0.410 0.445 112,000 47,230 0.4217 0.285 0.254 0.285 0.275 0.298 167,258 0.2824 6.25%
2020-08-03 0 0.400 0.370 0.400 0.380 0.460 20,000 8,040 0.4020 0.268 0.248 0.268 0.254 0.308 29,868 0.2692 1.27%
2020-07-31 0 0.395 0.380 0.385 - - 0 0 - 0.265 0.254 0.258 - - 0 - -1.25%
2020-07-30 0 0.400 0.410 0.425 0.400 0.435 1,200,000 496,180 0.4135 0.268 0.275 0.285 0.268 0.291 1,792,052 0.2769 1.27%
2020-07-29 0 0.395 0.375 0.410 - - 0 0 - 0.265 0.251 0.275 - - 0 - 0.00%
2020-07-28 0 0.395 0.370 0.400 0.370 0.405 9,988,000 3,844,370 0.3849 0.265 0.248 0.268 0.248 0.271 14,915,850 0.2577 3.95%
2020-07-27 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.254 0.241 0.254 0.254 0.254 14,934 0.2545 0.00%
2020-07-24 0 0.380 0.365 0.395 - - 0 0 - 0.254 0.244 0.265 - - 0 - 0.00%
2020-07-23 0 0.380 0.370 0.395 0.380 0.380 8,000 3,020 0.3775 0.254 0.248 0.265 0.254 0.254 11,947 0.2528 -2.56%
2020-07-22 0 0.390 0.360 0.395 0.360 0.410 11,292,000 4,310,070 0.3817 0.261 0.241 0.265 0.241 0.275 16,863,214 0.2556 2.63%
2020-07-21 0 0.380 0.360 0.400 - - 0 0 - 0.254 0.241 0.268 - - 0 - 0.00%
2020-07-20 0 0.380 0.360 0.400 0.345 0.380 38,000 14,130 0.3718 0.254 0.241 0.268 0.231 0.254 56,748 0.2490 1.33%
2020-07-17 0 0.375 0.380 0.400 0.360 0.415 3,064,000 1,159,280 0.3784 0.251 0.254 0.268 0.241 0.278 4,575,707 0.2534 -1.32%
2020-07-16 0 0.380 0.380 0.415 0.380 0.435 1,128,000 485,080 0.4300 0.254 0.254 0.278 0.254 0.291 1,684,529 0.2880 0.00%
2020-07-15 0 0.380 0.370 0.395 0.380 0.390 158,000 60,570 0.3834 0.254 0.248 0.265 0.254 0.261 235,954 0.2567 -5.00%
2020-07-14 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 0.268 0.254 0.268 0.268 0.268 29,868 0.2678 0.00%
2020-07-13 0 0.400 0.390 0.400 0.365 0.500 4,954,000 2,084,390 0.4207 0.268 0.261 0.268 0.244 0.335 7,398,190 0.2817 11.11%
2020-07-10 0 0.360 0.345 0.365 0.340 0.360 208,000 72,700 0.3495 0.241 0.231 0.244 0.228 0.241 310,622 0.2340 0.00%
2020-07-09 0 0.360 0.350 0.365 0.330 0.360 234,000 83,150 0.3553 0.241 0.234 0.244 0.221 0.241 349,450 0.2379 2.86%
2020-07-08 0 0.350 0.345 0.355 0.350 0.350 28,000 9,800 0.3500 0.234 0.231 0.238 0.234 0.234 41,815 0.2344 1.45%
2020-07-07 0 0.345 0.350 0.355 - - 0 0 - 0.231 0.234 0.238 - - 0 - 0.00%
2020-07-06 0 0.345 0.345 0.355 0.340 0.365 130,000 44,940 0.3457 0.231 0.231 0.238 0.228 0.244 194,139 0.2315 -2.82%
2020-07-03 0 0.355 0.340 0.355 - - 0 0 - 0.238 0.228 0.238 - - 0 - 0.00%
2020-07-02 0 0.355 0.335 0.365 - - 0 0 - 0.238 0.224 0.244 - - 0 - 0.00%
2020-06-30 0 0.355 0.335 0.365 - - 0 0 - 0.238 0.224 0.244 - - 0 - 0.00%
2020-06-29 0 0.355 0.335 0.365 - - 0 0 - 0.238 0.224 0.244 - - 0 - 0.00%
2020-06-26 0 0.355 0.335 0.365 0.340 0.355 12,000 4,110 0.3425 0.238 0.224 0.244 0.228 0.238 17,921 0.2293 -2.74%
2020-06-24 0 0.365 0.335 0.365 0.350 0.390 6,000 2,180 0.3633 0.244 0.224 0.244 0.234 0.261 8,960 0.2433 4.29%
2020-06-23 0 0.350 0.335 0.360 - - 0 0 - 0.234 0.224 0.241 - - 0 - 0.00%
2020-06-22 0 0.350 0.340 0.360 0.350 0.350 4,000 1,400 0.3500 0.234 0.228 0.241 0.234 0.234 5,974 0.2344 -1.41%
2020-06-19 0 0.355 0.335 0.355 0.340 0.355 184,000 62,770 0.3411 0.238 0.224 0.238 0.228 0.238 274,781 0.2284 0.00%
2020-06-18 0 0.355 0.335 0.365 - - 0 0 - 0.238 0.224 0.244 - - 0 - 0.00%
2020-06-17 0 0.355 0.340 0.360 0.330 0.355 152,000 50,210 0.3303 0.238 0.228 0.241 0.221 0.238 226,993 0.2212 1.43%
2020-06-16 0 0.350 0.330 0.365 0.330 0.350 30,000 10,300 0.3433 0.234 0.221 0.244 0.221 0.234 44,801 0.2299 0.00%
2020-06-15 0 0.350 0.335 0.365 - - 0 0 - 0.234 0.224 0.244 - - 0 - 0.00%
2020-06-12 0 0.350 0.330 0.360 0.335 0.350 6,000 2,040 0.3400 0.234 0.221 0.241 0.224 0.234 8,960 0.2277 -4.11%
2020-06-11 0 0.365 0.335 0.365 - - 0 0 - 0.244 0.224 0.244 - - 0 - -1.35%
2020-06-10 0 0.370 0.335 0.380 - - 0 0 - 0.248 0.224 0.254 - - 0 - 0.00%
2020-06-09 0 0.370 0.350 0.380 0.350 0.370 126,000 44,230 0.3510 0.248 0.234 0.254 0.234 0.248 188,166 0.2351 -5.13%
2020-06-08 0 0.390 0.340 0.390 0.420 0.420 2,000 840 0.4200 0.261 0.228 0.261 0.281 0.281 2,987 0.2812 8.33%
2020-06-05 0 0.360 0.365 0.370 0.350 0.360 230,000 81,430 0.3540 0.241 0.244 0.248 0.234 0.241 343,477 0.2371 5.88%
2020-06-04 0 0.340 0.320 0.355 - - 0 0 - 0.228 0.214 0.238 - - 0 - 0.00%
2020-06-03 0 0.340 0.320 0.350 0.315 0.340 166,000 53,790 0.3240 0.228 0.214 0.234 0.211 0.228 247,901 0.2170 -2.86%
2020-06-02 0 0.350 0.320 0.360 0.350 0.350 2,000 700 0.3500 0.234 0.214 0.241 0.234 0.234 2,987 0.2344 2.94%
2020-06-01 0 0.340 0.340 0.360 0.340 0.340 100,000 34,000 0.3400 0.228 0.228 0.241 0.228 0.228 149,338 0.2277 3.03%
2020-05-29 0 0.330 0.320 0.330 0.340 0.340 2,000 680 0.3400 0.221 0.214 0.221 0.228 0.228 2,987 0.2277 1.54%
2020-05-28 0 0.325 0.325 0.340 0.320 0.340 60,000 19,490 0.3248 0.218 0.218 0.228 0.214 0.228 89,603 0.2175 -4.41%
2020-05-27 0 0.340 0.320 0.340 0.340 0.340 200,000 68,000 0.3400 0.228 0.214 0.228 0.228 0.228 298,675 0.2277 1.49%
2020-05-26 0 0.335 0.315 0.335 0.310 0.345 134,000 44,420 0.3315 0.224 0.211 0.224 0.208 0.231 200,113 0.2220 3.08%
2020-05-25 0 0.325 0.310 0.325 0.320 0.330 8,000 2,610 0.3263 0.218 0.208 0.218 0.214 0.221 11,947 0.2185 -1.52%
2020-05-22 0 0.330 0.320 0.330 - - 0 0 - 0.221 0.214 0.221 - - 0 - -4.35%
2020-05-21 0 0.345 0.325 0.345 - - 0 0 - 0.231 0.218 0.231 - - 0 - -1.43%
2020-05-20 0 0.350 0.345 0.350 0.315 0.365 86,000 28,330 0.3294 0.234 0.231 0.234 0.211 0.244 128,430 0.2206 0.00%
2020-05-19 0 0.350 0.335 0.350 0.330 0.390 82,000 29,280 0.3571 0.234 0.224 0.234 0.221 0.261 122,457 0.2391 -2.78%
2020-05-18 0 0.360 0.330 0.360 - - 0 0 - 0.241 0.221 0.241 - - 0 - 0.00%
2020-05-15 0 0.360 0.340 0.365 - - 0 0 - 0.241 0.228 0.244 - - 0 - 0.00%
2020-05-14 0 0.360 0.350 0.360 0.340 0.390 286,000 103,480 0.3618 0.241 0.234 0.241 0.228 0.261 427,106 0.2423 2.86%
2020-05-13 0 0.350 0.330 0.360 - - 0 0 - 0.234 0.221 0.241 - - 0 - 0.00%
2020-05-12 0 0.350 0.335 0.350 0.350 0.350 2,000 700 0.3500 0.234 0.224 0.234 0.234 0.234 2,987 0.2344 2.94%
2020-05-11 0 0.340 0.335 0.375 0.340 0.370 20,000 6,980 0.3490 0.228 0.224 0.251 0.228 0.248 29,868 0.2337 -1.45%
2020-05-08 0 0.345 0.330 0.350 0.340 0.345 322,000 109,490 0.3400 0.231 0.221 0.234 0.228 0.231 480,867 0.2277 -4.17%
2020-05-07 0 0.360 0.330 0.360 - - 0 0 - 0.241 0.221 0.241 - - 0 - 0.00%
2020-05-06 0 0.360 0.340 0.360 - - 0 0 - 0.241 0.228 0.241 - - 0 - 0.00%
2020-05-05 0 0.360 0.335 0.360 0.310 0.360 40,000 13,470 0.3368 0.241 0.224 0.241 0.208 0.241 59,735 0.2255 4.35%
2020-05-04 0 0.345 0.315 0.345 - - 0 0 - 0.231 0.211 0.231 - - 0 - -1.43%
2020-04-29 0 0.350 0.330 0.350 - - 0 0 - 0.234 0.221 0.234 - - 0 - -1.41%
2020-04-28 0 0.355 0.350 0.355 - - 2,000 710 0.3550 0.238 0.234 0.238 - - 2,987 0.2377 2.90%
2020-04-27 0 0.345 0.305 0.345 0.350 0.365 370,000 129,890 0.3511 0.231 0.204 0.231 0.234 0.244 552,550 0.2351 -2.82%
2020-04-24 0 0.355 0.350 0.360 0.340 0.355 82,000 28,700 0.3500 0.238 0.234 0.241 0.228 0.238 122,457 0.2344 0.00%
2020-04-23 0 0.355 0.340 0.360 0.330 0.355 234,000 78,290 0.3346 0.238 0.228 0.241 0.221 0.238 349,450 0.2240 1.43%
2020-04-22 0 0.350 0.325 0.350 - - 0 0 - 0.234 0.218 0.234 - - 0 - 0.00%
2020-04-21 0 0.350 0.340 0.355 0.350 0.355 308,000 108,600 0.3526 0.234 0.228 0.238 0.234 0.238 459,960 0.2361 -2.78%
2020-04-20 0 0.360 0.350 0.360 0.350 0.405 52,000 18,570 0.3571 0.241 0.234 0.241 0.234 0.271 77,656 0.2391 0.00%
2020-04-17 0 0.360 0.360 0.365 0.350 0.405 94,000 33,030 0.3514 0.241 0.241 0.244 0.234 0.271 140,377 0.2353 0.00%
2020-04-16 0 0.360 0.350 0.360 0.350 0.360 12,000 4,290 0.3575 0.241 0.234 0.241 0.234 0.241 17,921 0.2394 -2.70%
2020-04-15 0 0.370 0.350 0.370 0.350 0.395 204,000 75,490 0.3700 0.248 0.234 0.248 0.234 0.265 304,649 0.2478 2.78%
2020-04-14 0 0.360 0.350 0.360 0.350 0.365 88,000 31,130 0.3538 0.241 0.234 0.241 0.234 0.244 131,417 0.2369 2.86%
2020-04-09 0 0.350 0.340 0.350 0.350 0.350 28,000 9,800 0.3500 0.234 0.228 0.234 0.234 0.234 41,815 0.2344 -4.11%
2020-04-08 0 0.365 0.345 0.365 0.360 0.365 100,000 36,490 0.3649 0.244 0.231 0.244 0.241 0.244 149,338 0.2443 0.00%
2020-04-07 0 0.365 0.350 0.365 0.355 0.400 10,000 3,670 0.3670 0.244 0.234 0.244 0.238 0.268 14,934 0.2458 5.80%
2020-04-06 0 0.345 0.315 0.355 - - 0 0 - 0.231 0.211 0.238 - - 0 - 0.00%
2020-04-03 0 0.345 0.345 0.355 0.345 0.345 72,000 24,840 0.3450 0.231 0.231 0.238 0.231 0.231 107,523 0.2310 -4.17%
2020-04-02 0 0.360 0.340 0.360 0.340 0.360 564,000 194,100 0.3441 0.241 0.228 0.241 0.228 0.241 842,265 0.2305 1.41%
2020-04-01 0 0.355 0.340 0.355 0.340 0.355 746,000 253,740 0.3401 0.238 0.228 0.238 0.228 0.238 1,114,059 0.2278 1.43%
2020-03-31 0 0.350 0.340 0.350 0.340 0.350 62,000 22,000 0.3548 0.234 0.228 0.234 0.228 0.234 92,589 0.2376 -2.78%
2020-03-30 0 0.360 0.335 0.360 0.330 0.375 228,000 79,770 0.3499 0.241 0.224 0.241 0.221 0.251 340,490 0.2343 0.00%
2020-03-27 0 0.360 0.350 0.360 0.350 0.375 306,000 113,370 0.3705 0.241 0.234 0.241 0.234 0.251 456,973 0.2481 -4.00%
2020-03-26 0 0.375 0.350 0.375 - - 0 0 - 0.251 0.234 0.251 - - 0 - 0.00%
2020-03-25 0 0.375 0.350 0.375 0.350 0.390 130,000 47,530 0.3656 0.251 0.234 0.251 0.234 0.261 194,139 0.2448 5.63%
2020-03-24 0 0.355 0.350 0.355 0.335 0.380 406,000 140,220 0.3454 0.238 0.234 0.238 0.224 0.254 606,311 0.2313 -1.39%
2020-03-23 0 0.360 0.360 0.365 0.345 0.370 354,000 124,850 0.3527 0.241 0.241 0.244 0.231 0.248 528,655 0.2362 -11.11%
2020-03-20 0 0.405 0.335 0.405 0.335 0.415 546,000 193,880 0.3551 0.271 0.224 0.271 0.224 0.278 815,384 0.2378 20.90%
2020-03-19 0 0.335 0.325 0.335 0.250 0.355 204,000 64,480 0.3161 0.224 0.218 0.224 0.167 0.238 304,649 0.2117 -10.67%
2020-03-18 0 0.375 0.375 0.380 0.355 0.355 2,000 710 0.3550 0.251 0.251 0.254 0.238 0.238 2,987 0.2377 2.74%
2020-03-17 0 0.365 0.350 0.365 0.350 0.370 242,000 87,350 0.3610 0.244 0.234 0.244 0.234 0.248 361,397 0.2417 -3.95%
2020-03-16 0 0.380 0.370 0.380 0.365 0.395 278,000 105,880 0.3809 0.254 0.248 0.254 0.244 0.265 415,159 0.2550 -1.30%
2020-03-13 0 0.385 0.385 0.420 0.385 0.385 20,000 7,700 0.3850 0.258 0.258 0.281 0.258 0.258 29,868 0.2578 0.00%
2020-03-12 0 0.385 0.385 0.390 0.365 0.400 128,000 49,740 0.3886 0.258 0.258 0.261 0.244 0.268 191,152 0.2602 -4.94%
2020-03-11 0 0.405 0.405 0.425 0.400 0.410 214,000 86,540 0.4044 0.271 0.271 0.285 0.268 0.275 319,583 0.2708 -4.71%
2020-03-10 0 0.425 0.410 0.425 0.400 0.430 934,000 380,670 0.4076 0.285 0.275 0.285 0.268 0.288 1,394,814 0.2729 -2.30%
2020-03-09 0 0.435 0.435 0.440 0.400 0.435 844,000 345,960 0.4099 0.291 0.291 0.295 0.268 0.291 1,260,410 0.2745 1.16%
2020-03-06 0 0.430 0.425 0.430 0.420 0.440 42,000 17,980 0.4281 0.288 0.285 0.288 0.281 0.295 62,722 0.2867 -3.37%
2020-03-05 0 0.445 0.430 0.445 - - 0 0 - 0.298 0.288 0.298 - - 0 - -1.11%
2020-03-04 0 0.450 0.425 0.450 - - 0 0 - 0.301 0.285 0.301 - - 0 - 0.00%
2020-03-03 0 0.450 0.430 0.450 - - 2,000 900 0.4500 0.301 0.288 0.301 - - 2,987 0.3013 1.12%
2020-03-02 0 0.445 0.430 0.450 0.430 0.450 20,000 8,800 0.4400 0.298 0.288 0.301 0.288 0.301 29,868 0.2946 1.14%
2020-02-28 0 0.440 0.430 0.445 0.440 0.450 46,000 20,580 0.4474 0.295 0.288 0.298 0.295 0.301 68,695 0.2996 -4.35%
2020-02-27 0 0.460 0.450 0.465 0.435 0.490 74,000 33,100 0.4473 0.308 0.301 0.311 0.291 0.328 110,510 0.2995 1.10%
2020-02-26 0 0.455 0.430 0.455 0.450 0.455 54,000 24,550 0.4546 0.305 0.288 0.305 0.301 0.305 80,642 0.3044 0.00%
2020-02-25 0 0.455 0.430 0.455 0.430 0.455 34,000 14,710 0.4326 0.305 0.288 0.305 0.288 0.305 50,775 0.2897 2.25%
2020-02-24 0 0.445 0.430 0.445 0.440 0.460 68,000 30,000 0.4412 0.298 0.288 0.298 0.295 0.308 101,550 0.2954 -2.20%
2020-02-21 0 0.455 0.435 0.460 - - 0 0 - 0.305 0.291 0.308 - - 0 - -1.09%
2020-02-20 0 0.460 0.450 0.460 0.460 0.460 68,000 31,280 0.4600 0.308 0.301 0.308 0.308 0.308 101,550 0.3080 0.00%
2020-02-19 0 0.460 0.450 0.465 0.445 0.460 24,000 10,810 0.4504 0.308 0.301 0.311 0.298 0.308 35,841 0.3016 1.10%
2020-02-18 0 0.455 0.445 0.455 0.445 0.460 114,000 52,270 0.4585 0.305 0.298 0.305 0.298 0.308 170,245 0.3070 -3.19%
2020-02-17 0 0.470 0.455 0.470 0.465 0.475 100,000 47,120 0.4712 0.315 0.305 0.315 0.311 0.318 149,338 0.3155 2.17%
2020-02-14 0 0.460 0.455 0.460 0.475 0.475 2,000 950 0.4750 0.308 0.305 0.308 0.318 0.318 2,987 0.3181 -1.08%
2020-02-13 0 0.465 0.455 0.465 - - 0 0 - 0.311 0.305 0.311 - - 0 - -1.06%
2020-02-12 0 0.470 0.450 0.470 - - 0 0 - 0.315 0.301 0.315 - - 0 - 0.00%
2020-02-11 0 0.470 0.465 0.470 0.450 0.460 142,000 64,910 0.4571 0.315 0.311 0.315 0.301 0.308 212,060 0.3061 2.17%
2020-02-10 0 0.460 0.450 0.470 0.450 0.460 44,000 20,100 0.4568 0.308 0.301 0.315 0.301 0.308 65,709 0.3059 -1.08%
2020-02-07 0 0.465 0.445 0.465 0.465 0.465 34,000 15,810 0.4650 0.311 0.298 0.311 0.311 0.311 50,775 0.3114 -2.11%
2020-02-06 0 0.475 0.465 0.475 0.460 0.475 348,000 164,080 0.4715 0.318 0.311 0.318 0.308 0.318 519,695 0.3157 0.00%
2020-02-05 0 0.475 0.445 0.475 0.460 0.485 12,000 5,690 0.4742 0.318 0.298 0.318 0.308 0.325 17,921 0.3175 3.26%
2020-02-04 0 0.460 0.450 0.460 0.440 0.465 8,000 3,660 0.4575 0.308 0.301 0.308 0.295 0.311 11,947 0.3064 1.10%
2020-02-03 0 0.455 0.445 0.455 0.435 0.455 182,000 81,500 0.4478 0.305 0.298 0.305 0.291 0.305 271,795 0.2999 -2.15%
2020-01-31 0 0.465 0.445 0.465 0.450 0.465 40,000 18,050 0.4513 0.311 0.298 0.311 0.301 0.311 59,735 0.3022 0.00%
2020-01-30 0 0.465 0.440 0.465 0.440 0.465 46,000 20,600 0.4478 0.311 0.295 0.311 0.295 0.311 68,695 0.2999 -1.06%
2020-01-29 0 0.470 0.450 0.490 0.440 0.470 8,000 3,660 0.4575 0.315 0.301 0.328 0.295 0.315 11,947 0.3064 0.00%
2020-01-24 0 0.470 0.435 0.470 0.450 0.470 28,000 12,700 0.4536 0.315 0.291 0.315 0.301 0.315 41,815 0.3037 3.30%
2020-01-23 0 0.455 0.445 0.455 0.400 0.470 60,000 25,640 0.4273 0.305 0.298 0.305 0.268 0.315 89,603 0.2862 -1.09%
2020-01-22 0 0.460 0.460 0.470 0.460 0.465 132,000 60,800 0.4606 0.308 0.308 0.315 0.308 0.311 197,126 0.3084 -2.13%
2020-01-21 0 0.470 0.450 0.470 0.450 0.450 10,000 4,540 0.4540 0.315 0.301 0.315 0.301 0.301 14,934 0.3040 0.00%
2020-01-20 0 0.470 0.465 0.470 0.440 0.475 126,000 56,140 0.4456 0.315 0.311 0.315 0.295 0.318 188,166 0.2984 1.08%
2020-01-17 0 0.465 0.465 0.470 - - 0 0 - 0.311 0.311 0.315 - - 0 - 0.00%
2020-01-16 0 0.465 0.460 0.465 0.445 0.465 32,000 14,320 0.4475 0.311 0.308 0.311 0.298 0.311 47,788 0.2997 -1.06%
2020-01-15 0 0.470 0.465 0.470 0.490 0.490 6,000 2,880 0.4800 0.315 0.311 0.315 0.328 0.328 8,960 0.3214 -1.05%
2020-01-14 0 0.475 0.460 0.475 0.460 0.485 104,000 47,920 0.4608 0.318 0.308 0.318 0.308 0.325 155,311 0.3085 1.06%
2020-01-13 0 0.470 0.455 0.470 0.460 0.470 12,000 5,540 0.4617 0.315 0.305 0.315 0.308 0.315 17,921 0.3091 1.08%
2020-01-10 0 0.465 0.460 0.465 - - 0 0 - 0.311 0.308 0.311 - - 0 - -1.06%
2020-01-09 0 0.470 0.460 0.470 0.440 0.485 116,000 51,680 0.4455 0.315 0.308 0.315 0.295 0.325 173,232 0.2983 0.00%
2020-01-08 0 0.470 0.465 0.470 0.470 0.470 2,000 940 0.4700 0.315 0.311 0.315 0.315 0.315 2,987 0.3147 0.00%
2020-01-07 0 0.470 0.460 0.470 0.440 0.470 362,000 167,950 0.4640 0.315 0.308 0.315 0.295 0.315 540,603 0.3107 2.17%
2020-01-06 0 0.460 0.450 0.460 0.435 0.460 52,000 22,820 0.4388 0.308 0.301 0.308 0.291 0.308 77,656 0.2939 -1.08%
2020-01-03 0 0.465 0.465 0.480 0.450 0.465 142,000 64,090 0.4513 0.311 0.311 0.321 0.301 0.311 212,060 0.3022 0.00%
2020-01-02 0 0.465 0.485 0.490 0.460 0.510 208,000 101,710 0.4890 0.311 0.325 0.328 0.308 0.342 310,622 0.3274 -4.12%
2019-12-31 0 0.485 0.450 0.485 0.485 0.495 12,000 5,840 0.4867 0.325 0.301 0.325 0.325 0.331 17,921 0.3259 5.43%
2019-12-30 0 0.460 0.470 0.495 0.460 0.520 12,000 5,690 0.4742 0.308 0.315 0.331 0.308 0.348 17,921 0.3175 0.00%
2019-12-27 0 0.460 0.460 0.465 0.460 0.500 156,000 71,940 0.4612 0.308 0.308 0.311 0.308 0.335 232,967 0.3088 4.55%
2019-12-24 0 0.440 0.440 0.480 0.440 0.540 54,000 24,140 0.4470 0.295 0.295 0.321 0.295 0.362 80,642 0.2993 -9.28%
2019-12-23 0 0.485 0.445 0.485 - - 0 0 - 0.325 0.298 0.325 - - 0 - 0.00%
2019-12-20 0 0.485 0.445 0.485 0.495 0.495 54,000 26,730 0.4950 0.325 0.298 0.325 0.331 0.331 80,642 0.3315 0.00%
2019-12-19 0 0.485 0.485 0.490 0.465 0.500 112,000 53,410 0.4769 0.325 0.325 0.328 0.311 0.335 167,258 0.3193 3.19%
2019-12-18 0 0.470 0.460 0.470 0.440 0.480 722,000 337,030 0.4668 0.315 0.308 0.315 0.295 0.321 1,078,218 0.3126 1.08%
2019-12-17 0 0.465 0.455 0.465 0.465 0.465 82,000 38,130 0.4650 0.311 0.305 0.311 0.311 0.311 122,457 0.3114 -1.06%
2019-12-16 0 0.470 0.455 0.470 0.450 0.470 352,000 160,560 0.4561 0.315 0.305 0.315 0.301 0.315 525,669 0.3054 3.30%
2019-12-13 0 0.455 0.445 0.455 0.440 0.455 104,000 45,820 0.4406 0.305 0.298 0.305 0.295 0.305 155,311 0.2950 0.00%
2019-12-12 0 0.455 0.440 0.455 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2019-12-11 0 0.455 0.450 0.455 - - 0 0 - 0.305 0.301 0.305 - - 0 - 0.00%
2019-12-10 0 0.455 0.435 0.455 - - 0 0 - 0.305 0.291 0.305 - - 0 - 0.00%
2019-12-09 0 0.455 0.440 0.455 0.450 0.455 16,000 7,210 0.4506 0.305 0.295 0.305 0.301 0.305 23,894 0.3017 -3.19%
2019-12-06 0 0.470 0.450 0.470 0.450 0.470 78,000 35,360 0.4533 0.315 0.301 0.315 0.301 0.315 116,483 0.3036 4.44%
2019-12-05 0 0.450 0.425 0.450 0.445 0.450 6,000 2,680 0.4467 0.301 0.285 0.301 0.298 0.301 8,960 0.2991 1.12%
2019-12-04 0 0.445 0.405 0.445 0.445 0.445 2,000 890 0.4450 0.298 0.271 0.298 0.298 0.298 2,987 0.2980 1.14%
2019-12-03 0 0.440 0.430 0.440 0.430 0.475 60,000 25,970 0.4328 0.295 0.288 0.295 0.288 0.318 89,603 0.2898 2.33%
2019-12-02 0 0.430 0.430 0.450 0.430 0.470 130,000 56,000 0.4308 0.288 0.288 0.301 0.288 0.315 194,139 0.2885 -4.44%
2019-11-29 0 0.450 0.430 0.450 0.430 0.450 154,000 66,280 0.4304 0.301 0.288 0.301 0.288 0.301 229,980 0.2882 0.00%
2019-11-28 0 0.450 0.430 0.450 0.430 0.450 106,000 45,680 0.4309 0.301 0.288 0.301 0.288 0.301 158,298 0.2886 0.00%
2019-11-27 0 0.450 0.430 0.450 0.430 0.450 210,000 90,500 0.4310 0.301 0.288 0.301 0.288 0.301 313,609 0.2886 0.00%
2019-11-26 0 0.450 0.435 0.450 0.430 0.450 318,000 138,610 0.4359 0.301 0.291 0.301 0.288 0.301 474,894 0.2919 2.27%
2019-11-25 0 0.440 0.435 0.440 0.430 0.465 432,000 186,810 0.4324 0.295 0.291 0.295 0.288 0.311 645,139 0.2896 -2.22%
2019-11-22 0 0.450 0.430 0.450 0.435 0.450 78,000 33,960 0.4354 0.301 0.288 0.301 0.291 0.301 116,483 0.2915 -1.10%
2019-11-21 0 0.455 0.425 0.455 0.440 0.455 14,000 6,210 0.4436 0.305 0.285 0.305 0.295 0.305 20,907 0.2970 1.11%
2019-11-20 0 0.450 0.445 0.450 0.450 0.455 20,000 9,080 0.4540 0.301 0.298 0.301 0.301 0.305 29,868 0.3040 -1.10%
2019-11-19 0 0.455 0.440 0.455 0.430 0.470 112,000 49,460 0.4416 0.305 0.295 0.305 0.288 0.315 167,258 0.2957 -3.19%
2019-11-18 0 0.470 0.430 0.470 0.470 0.475 14,000 6,590 0.4707 0.315 0.288 0.315 0.315 0.318 20,907 0.3152 6.82%
2019-11-15 0 0.440 0.435 0.440 0.430 0.460 228,000 99,690 0.4372 0.295 0.291 0.295 0.288 0.308 340,490 0.2928 -1.12%
2019-11-14 0 0.445 0.445 0.450 0.430 0.450 402,000 173,900 0.4326 0.298 0.298 0.301 0.288 0.301 600,338 0.2897 -3.26%
2019-11-13 0 0.460 0.420 0.465 0.425 0.460 22,000 9,550 0.4341 0.308 0.281 0.311 0.285 0.308 32,854 0.2907 4.55%
2019-11-12 0 0.440 0.440 0.465 0.435 0.465 52,000 22,680 0.4362 0.295 0.295 0.311 0.291 0.311 77,656 0.2921 0.00%
2019-11-11 0 0.440 0.460 0.470 0.440 0.455 54,000 23,960 0.4437 0.295 0.308 0.315 0.295 0.305 80,642 0.2971 -5.38%
2019-11-08 0 0.465 0.465 0.470 0.450 0.470 18,000 8,420 0.4678 0.311 0.311 0.315 0.301 0.315 26,881 0.3132 -1.06%
2019-11-07 0 0.470 0.445 0.470 0.455 0.475 62,000 28,330 0.4569 0.315 0.298 0.315 0.305 0.318 92,589 0.3060 1.08%
2019-11-06 0 0.465 0.445 0.465 0.460 0.470 124,000 58,060 0.4682 0.311 0.298 0.311 0.308 0.315 185,179 0.3135 -1.06%
2019-11-05 0 0.470 0.450 0.470 0.460 0.475 670,000 309,350 0.4617 0.315 0.301 0.315 0.308 0.318 1,000,563 0.3092 0.00%
2019-11-04 0 0.470 0.460 0.470 0.440 0.470 620,000 282,250 0.4552 0.315 0.308 0.315 0.295 0.315 925,894 0.3048 2.17%
2019-11-01 0 0.460 0.430 0.460 0.440 0.460 112,000 49,570 0.4426 0.308 0.288 0.308 0.295 0.308 167,258 0.2964 0.00%
2019-10-31 0 0.460 0.445 0.460 0.440 0.460 44,000 19,470 0.4425 0.308 0.298 0.308 0.295 0.308 65,709 0.2963 0.00%
2019-10-30 0 0.460 0.430 0.465 0.460 0.460 86,000 39,560 0.4600 0.308 0.288 0.311 0.308 0.308 128,430 0.3080 0.00%
2019-10-29 0 0.460 0.455 0.460 0.450 0.465 32,000 14,740 0.4606 0.308 0.305 0.308 0.301 0.311 47,788 0.3084 -1.08%
2019-10-28 0 0.465 0.465 0.470 0.445 0.460 68,000 30,650 0.4507 0.311 0.311 0.315 0.298 0.308 101,550 0.3018 2.20%
2019-10-25 0 0.455 0.440 0.460 0.455 0.455 152,000 69,160 0.4550 0.305 0.295 0.308 0.305 0.305 226,993 0.3047 0.00%
2019-10-24 0 0.455 0.440 0.455 0.425 0.455 628,000 270,600 0.4309 0.305 0.295 0.305 0.285 0.305 937,841 0.2885 3.41%
2019-10-23 0 0.440 0.440 0.455 0.440 0.455 420,000 185,370 0.4414 0.295 0.295 0.305 0.295 0.305 627,218 0.2955 -3.30%
2019-10-22 0 0.455 0.450 0.455 0.440 0.475 456,000 203,990 0.4473 0.305 0.301 0.305 0.295 0.318 680,980 0.2996 3.41%
2019-10-21 0 0.440 0.425 0.440 0.425 0.440 84,000 36,290 0.4320 0.295 0.285 0.295 0.285 0.295 125,444 0.2893 1.15%
2019-10-18 0 0.435 0.425 0.435 0.420 0.440 14,000 6,090 0.4350 0.291 0.285 0.291 0.281 0.295 20,907 0.2913 -1.14%
2019-10-17 0 0.440 0.430 0.440 0.440 0.440 422,000 185,680 0.4400 0.295 0.288 0.295 0.295 0.295 630,205 0.2946 0.00%
2019-10-16 0 0.440 0.440 0.445 0.425 0.445 158,000 68,110 0.4311 0.295 0.295 0.298 0.285 0.298 235,954 0.2887 3.53%
2019-10-15 0 0.425 0.425 0.430 0.425 0.425 28,000 11,900 0.4250 0.285 0.285 0.288 0.285 0.285 41,815 0.2846 -1.16%
2019-10-14 0 0.430 0.425 0.430 0.430 0.450 22,000 9,500 0.4318 0.288 0.285 0.288 0.288 0.301 32,854 0.2892 -1.15%
2019-10-11 0 0.435 0.430 0.435 0.425 0.465 104,000 44,990 0.4326 0.291 0.288 0.291 0.285 0.311 155,311 0.2897 3.57%
2019-10-10 0 0.420 0.420 0.440 0.420 0.440 164,000 69,120 0.4215 0.281 0.281 0.295 0.281 0.295 244,914 0.2822 -3.45%
2019-10-09 0 0.435 0.420 0.440 0.420 0.455 126,000 53,470 0.4244 0.291 0.281 0.295 0.281 0.305 188,166 0.2842 2.35%
2019-10-08 0 0.425 0.400 0.425 0.440 0.440 2,000 880 0.4400 0.285 0.268 0.285 0.295 0.295 2,987 0.2946 -1.16%
2019-10-04 0 0.430 0.400 0.440 0.430 0.430 30,000 12,900 0.4300 0.288 0.268 0.295 0.288 0.288 44,801 0.2879 0.00%
2019-10-03 0 0.430 0.405 0.430 0.405 0.430 360,000 150,450 0.4179 0.288 0.271 0.288 0.271 0.288 537,616 0.2798 -1.15%
2019-10-02 0 0.435 0.385 0.435 0.440 0.440 2,000 880 0.4400 0.291 0.258 0.291 0.295 0.295 2,987 0.2946 4.82%
2019-09-30 0 0.415 0.390 0.415 0.415 0.440 480,000 200,990 0.4187 0.278 0.261 0.278 0.278 0.295 716,821 0.2804 -5.68%
2019-09-27 0 0.440 0.410 0.440 0.410 0.440 704,000 299,130 0.4249 0.295 0.275 0.295 0.275 0.295 1,051,337 0.2845 4.76%
2019-09-26 0 0.420 0.390 0.420 0.425 0.450 14,000 6,010 0.4293 0.281 0.261 0.281 0.285 0.301 20,907 0.2875 5.00%
2019-09-25 0 0.400 0.390 0.400 0.395 0.400 170,000 66,960 0.3939 0.268 0.261 0.268 0.265 0.268 253,874 0.2638 0.00%
2019-09-24 0 0.400 0.395 0.405 0.395 0.405 28,000 11,270 0.4025 0.268 0.265 0.271 0.265 0.271 41,815 0.2695 -2.44%
2019-09-23 0 0.410 0.385 0.410 0.390 0.410 98,000 38,390 0.3917 0.275 0.258 0.275 0.261 0.275 146,351 0.2623 -1.20%
2019-09-20 0 0.415 0.390 0.420 0.390 0.415 202,000 79,280 0.3925 0.278 0.261 0.281 0.261 0.278 301,662 0.2628 7.79%
2019-09-19 0 0.385 0.385 0.390 0.385 0.420 282,000 110,820 0.3930 0.258 0.258 0.261 0.258 0.281 421,132 0.2631 -6.10%
2019-09-18 0 0.410 0.395 0.410 0.395 0.420 514,000 206,570 0.4019 0.275 0.265 0.275 0.265 0.281 767,596 0.2691 -2.38%
2019-09-17 0 0.420 0.385 0.420 0.410 0.420 122,000 50,060 0.4103 0.281 0.258 0.281 0.275 0.281 182,192 0.2748 2.44%
2019-09-16 0 0.410 0.395 0.410 0.405 0.420 204,000 84,410 0.4138 0.275 0.265 0.275 0.271 0.281 304,649 0.2771 0.00%
2019-09-13 0 0.410 0.400 0.410 0.400 0.410 314,000 126,540 0.4030 0.275 0.268 0.275 0.268 0.275 468,920 0.2699 0.00%
2019-09-12 0 0.410 0.405 0.410 0.400 0.415 324,000 130,630 0.4032 0.275 0.271 0.275 0.268 0.278 483,854 0.2700 2.50%
2019-09-11 0 0.400 0.400 0.420 0.370 0.410 228,000 90,450 0.3967 0.268 0.268 0.281 0.248 0.275 340,490 0.2656 -2.44%
2019-09-10 0 0.410 0.380 0.410 0.410 0.410 4,000 1,640 0.4100 0.275 0.254 0.275 0.275 0.275 5,974 0.2745 0.00%
2019-09-09 0 0.410 0.360 0.410 0.410 0.420 34,000 14,090 0.4144 0.275 0.241 0.275 0.275 0.281 50,775 0.2775 -2.38%
2019-09-06 0 0.420 0.370 0.420 0.415 0.455 6,000 2,600 0.4333 0.281 0.248 0.281 0.278 0.305 8,960 0.2902 2.44%
2019-09-05 0 0.410 0.375 0.410 0.410 0.410 196,000 80,360 0.4100 0.275 0.251 0.275 0.275 0.275 292,702 0.2745 0.00%
2019-09-04 0 0.410 0.405 0.410 0.410 0.410 10,000 4,100 0.4100 0.275 0.271 0.275 0.275 0.275 14,934 0.2745 1.23%
2019-09-03 0 0.405 0.370 0.405 0.405 0.405 2,000 810 0.4050 0.271 0.248 0.271 0.271 0.271 2,987 0.2712 0.00%
2019-09-02 0 0.405 0.365 0.405 0.395 0.410 60,000 24,090 0.4015 0.271 0.244 0.271 0.265 0.275 89,603 0.2689 8.00%
2019-08-30 0 0.375 0.365 0.380 0.365 0.390 24,000 8,920 0.3717 0.251 0.244 0.254 0.244 0.261 35,841 0.2489 -2.60%
2019-08-29 0 0.385 0.370 0.385 - - 0 0 - 0.258 0.248 0.258 - - 0 - -1.28%
2019-08-28 0 0.390 0.365 0.390 0.365 0.395 26,000 9,600 0.3692 0.261 0.244 0.261 0.244 0.265 38,828 0.2472 5.41%
2019-08-27 0 0.370 0.365 0.370 0.370 0.390 90,000 33,840 0.3760 0.248 0.244 0.248 0.248 0.261 134,404 0.2518 -1.33%
2019-08-26 0 0.375 0.375 0.380 0.360 0.360 114,000 41,040 0.3600 0.251 0.251 0.254 0.241 0.241 170,245 0.2411 4.17%
2019-08-23 0 0.360 0.360 0.385 0.360 0.400 142,000 52,240 0.3679 0.241 0.241 0.258 0.241 0.268 212,060 0.2463 -11.11%
2019-08-22 0 0.405 0.360 0.405 - - 0 0 - 0.271 0.241 0.271 - - 0 - -1.22%
2019-08-21 0 0.410 0.380 0.410 0.410 0.410 2,000 820 0.4100 0.275 0.254 0.275 0.275 0.275 2,987 0.2745 1.23%
2019-08-20 0 0.405 0.360 0.405 - - 0 0 - 0.271 0.241 0.271 - - 0 - -1.22%
2019-08-19 0 0.410 0.395 0.410 0.400 0.420 6,000 2,440 0.4067 0.275 0.265 0.275 0.268 0.281 8,960 0.2723 2.50%
2019-08-16 0 0.400 0.360 0.400 0.400 0.400 250,000 100,000 0.4000 0.268 0.241 0.268 0.268 0.268 373,344 0.2678 0.00%
2019-08-15 0 0.400 0.350 0.400 0.395 0.400 150,000 59,980 0.3999 0.268 0.234 0.268 0.265 0.268 224,007 0.2678 -2.44%
2019-08-14 0 0.410 0.380 0.410 0.370 0.440 1,146,000 466,300 0.4069 0.275 0.254 0.275 0.248 0.295 1,711,410 0.2725 12.33%
2019-08-13 0 0.365 0.350 0.365 0.350 0.390 56,000 20,030 0.3577 0.244 0.234 0.244 0.234 0.261 83,629 0.2395 -3.95%
2019-08-12 0 0.380 0.370 0.380 0.365 0.380 192,000 70,900 0.3693 0.254 0.248 0.254 0.244 0.254 286,728 0.2473 0.00%
2019-08-09 0 0.380 0.365 0.380 0.370 0.400 102,000 38,200 0.3745 0.254 0.244 0.254 0.248 0.268 152,324 0.2508 0.00%
2019-08-08 0 0.380 0.375 0.380 0.380 0.390 102,000 38,780 0.3802 0.254 0.251 0.254 0.254 0.261 152,324 0.2546 0.00%
2019-08-07 0 0.380 0.375 0.380 0.380 0.400 14,000 5,380 0.3843 0.254 0.251 0.254 0.254 0.268 20,907 0.2573 2.70%
2019-08-06 0 0.370 0.365 0.370 0.370 0.380 34,000 12,620 0.3712 0.248 0.244 0.248 0.248 0.254 50,775 0.2485 -2.63%
2019-08-05 0 0.380 0.375 0.385 0.370 0.400 300,000 116,090 0.3870 0.254 0.251 0.258 0.248 0.268 448,013 0.2591 -7.32%
2019-08-02 0 0.410 0.405 0.410 0.390 0.410 74,000 28,940 0.3911 0.275 0.271 0.275 0.261 0.275 110,510 0.2619 0.00%
2019-08-01 0 0.410 0.415 0.430 0.400 0.445 446,000 184,530 0.4137 0.275 0.278 0.288 0.268 0.298 666,046 0.2771 -7.87%
2019-07-31 0 0.445 0.425 0.445 - - 0 0 - 0.298 0.285 0.298 - - 0 - 0.00%
2019-07-30 0 0.445 0.445 0.450 0.415 0.450 42,000 17,550 0.4179 0.298 0.298 0.301 0.278 0.301 62,722 0.2798 -1.11%
2019-07-29 0 0.450 0.420 0.450 0.450 0.450 2,000 900 0.4500 0.301 0.281 0.301 0.301 0.301 2,987 0.3013 1.12%
2019-07-26 0 0.445 0.430 0.445 0.430 0.455 220,000 98,790 0.4490 0.298 0.288 0.298 0.288 0.305 328,543 0.3007 -3.26%
2019-07-25 0 0.460 0.455 0.460 - - 0 0 - 0.308 0.305 0.308 - - 0 - -1.08%
2019-07-24 0 0.465 0.450 0.465 0.460 0.465 202,000 92,940 0.4601 0.311 0.301 0.311 0.308 0.311 301,662 0.3081 1.09%
2019-07-23 0 0.460 0.430 0.460 0.430 0.460 144,000 65,010 0.4515 0.308 0.288 0.308 0.288 0.308 215,046 0.3023 2.22%
2019-07-22 0 0.450 0.415 0.450 0.450 0.460 42,000 18,920 0.4505 0.301 0.278 0.301 0.301 0.308 62,722 0.3016 2.27%
2019-07-19 0 0.440 0.410 0.440 0.440 0.450 4,000 1,780 0.4450 0.295 0.275 0.295 0.295 0.301 5,974 0.2980 3.53%
2019-07-18 0 0.425 0.425 0.430 0.410 0.435 186,000 76,790 0.4128 0.285 0.285 0.288 0.275 0.291 277,768 0.2765 1.19%
2019-07-17 0 0.420 0.405 0.420 0.420 0.420 32,000 13,460 0.4206 0.281 0.271 0.281 0.281 0.281 47,788 0.2817 0.00%
2019-07-16 0 0.420 0.405 0.420 0.420 0.440 254,000 110,000 0.4331 0.281 0.271 0.281 0.281 0.295 379,318 0.2900 -1.18%
2019-07-15 0 0.425 0.425 0.430 0.400 0.430 198,000 79,350 0.4008 0.285 0.285 0.288 0.268 0.288 295,689 0.2684 1.19%
2019-07-12 0 0.420 0.410 0.430 0.415 0.445 320,000 139,640 0.4364 0.281 0.275 0.288 0.278 0.298 477,881 0.2922 -4.55%
2019-07-11 0 0.440 0.430 0.445 0.425 0.440 58,000 25,070 0.4322 0.295 0.288 0.298 0.285 0.295 86,616 0.2894 -2.22%
2019-07-10 0 0.450 0.440 0.450 0.440 0.450 220,000 98,250 0.4466 0.301 0.295 0.301 0.295 0.301 328,543 0.2990 -1.10%
2019-07-09 0 0.455 0.440 0.500 0.440 0.465 158,000 70,100 0.4437 0.305 0.295 0.335 0.295 0.311 235,954 0.2971 0.00%
2019-07-08 0 0.455 0.445 0.460 0.440 0.470 278,000 126,240 0.4541 0.305 0.298 0.308 0.295 0.315 415,159 0.3041 -5.21%
2019-07-05 0 0.480 0.475 0.495 0.435 0.500 1,814,000 859,560 0.4738 0.321 0.318 0.331 0.291 0.335 2,708,986 0.3173 2.63%
2019-07-04 0 0.610 0.600 0.610 0.590 0.640 1,946,000 1,181,620 0.6072 0.313 0.308 0.313 0.303 0.329 3,790,310 0.3117 3.39%
2019-07-03 0 0.590 0.580 0.590 0.580 0.590 710,000 415,420 0.5851 0.303 0.298 0.303 0.298 0.303 1,382,898 0.3004 0.00%
2019-07-02 0 0.590 0.570 0.590 0.580 0.610 1,240,000 731,280 0.5897 0.303 0.293 0.303 0.298 0.313 2,415,203 0.3028 0.00%
2019-06-28 0 0.590 0.580 0.590 0.590 0.590 246,000 145,140 0.5900 0.303 0.298 0.303 0.303 0.303 479,145 0.3029 0.00%
2019-06-27 0 0.590 0.580 0.590 0.580 0.600 574,000 335,100 0.5838 0.303 0.298 0.303 0.298 0.308 1,118,005 0.2997 -1.67%
2019-06-26 0 0.600 0.590 0.600 0.590 0.600 136,000 80,300 0.5904 0.308 0.303 0.308 0.303 0.308 264,893 0.3031 0.00%
2019-06-25 0 0.600 0.580 0.600 0.590 0.610 190,000 112,620 0.5927 0.308 0.298 0.308 0.303 0.313 370,071 0.3043 0.00%
2019-06-24 0 0.600 0.600 0.610 0.590 0.610 294,000 175,080 0.5955 0.308 0.308 0.313 0.303 0.313 572,637 0.3057 -3.23%
2019-06-21 0 0.620 0.610 0.620 0.600 0.620 372,000 229,220 0.6162 0.318 0.313 0.318 0.308 0.318 724,561 0.3164 1.64%
2019-06-20 0 0.610 0.600 0.610 0.590 0.610 2,196,000 1,316,720 0.5996 0.313 0.308 0.313 0.303 0.313 4,277,247 0.3078 5.17%
2019-06-19 0 0.580 0.580 0.590 0.570 0.600 668,000 385,840 0.5776 0.298 0.298 0.303 0.293 0.308 1,301,093 0.2966 -1.69%
2019-06-18 0 0.590 0.570 0.590 0.580 0.590 204,000 119,220 0.5844 0.303 0.293 0.303 0.298 0.303 397,340 0.3000 0.00%
2019-06-17 0 0.590 0.580 0.600 0.570 0.610 658,000 380,580 0.5784 0.303 0.298 0.308 0.293 0.313 1,281,616 0.2970 0.00%
2019-06-14 0 0.590 0.580 0.600 0.580 0.590 112,000 65,440 0.5843 0.303 0.298 0.308 0.298 0.303 218,147 0.3000 -1.67%
2019-06-13 0 0.600 0.580 0.600 0.580 0.620 312,000 182,260 0.5842 0.308 0.298 0.308 0.298 0.318 607,696 0.2999 0.00%
2019-06-12 0 0.600 0.600 0.610 0.600 0.630 244,000 147,440 0.6043 0.308 0.308 0.313 0.308 0.323 475,250 0.3102 -3.23%
2019-06-11 0 0.620 0.610 0.620 0.610 0.620 472,000 290,040 0.6145 0.318 0.313 0.318 0.313 0.318 919,335 0.3155 3.33%
2019-06-10 0 0.600 0.590 0.600 0.590 0.610 280,000 167,320 0.5976 0.308 0.303 0.308 0.303 0.313 545,368 0.3068 3.45%
2019-06-06 0 0.580 0.580 0.590 0.580 0.590 140,000 81,260 0.5804 0.298 0.298 0.303 0.298 0.303 272,684 0.2980 -1.69%
2019-06-05 0 0.590 0.580 0.590 0.590 0.620 102,000 60,280 0.5910 0.303 0.298 0.303 0.303 0.318 198,670 0.3034 0.00%
2019-06-04 0 0.590 0.580 0.590 0.580 0.600 338,000 196,720 0.5820 0.303 0.298 0.303 0.298 0.308 658,338 0.2988 1.72%
2019-06-03 0 0.580 0.580 0.590 0.580 0.600 232,000 136,800 0.5897 0.298 0.298 0.303 0.298 0.308 451,877 0.3027 -3.33%
2019-05-31 0 0.600 0.590 0.600 0.580 0.600 208,000 122,680 0.5898 0.308 0.303 0.308 0.298 0.308 405,131 0.3028 0.00%
2019-05-30 0 0.600 0.590 0.600 0.590 0.610 56,000 33,760 0.6029 0.308 0.303 0.308 0.303 0.313 109,074 0.3095 0.00%
2019-05-29 0 0.600 0.600 0.610 0.590 0.610 162,000 96,780 0.5974 0.308 0.308 0.313 0.303 0.313 315,535 0.3067 -1.64%
2019-05-28 0 0.610 0.600 0.610 0.610 0.610 52,000 31,720 0.6100 0.313 0.308 0.313 0.313 0.313 101,283 0.3132 0.00%
2019-05-27 0 0.610 0.600 0.610 0.600 0.610 190,000 114,040 0.6002 0.313 0.308 0.313 0.308 0.313 370,071 0.3082 -1.61%
2019-05-24 0 0.620 0.600 0.620 0.590 0.620 214,000 128,880 0.6022 0.318 0.308 0.318 0.303 0.318 416,817 0.3092 3.33%
2019-05-23 0 0.600 0.590 0.600 0.590 0.620 516,000 308,760 0.5984 0.308 0.303 0.308 0.303 0.318 1,005,036 0.3072 0.00%
2019-05-22 0 0.600 0.600 0.610 0.600 0.630 232,000 141,420 0.6096 0.308 0.308 0.313 0.308 0.323 451,877 0.3130 -3.23%
2019-05-21 0 0.620 0.610 0.620 0.600 0.620 246,000 151,260 0.6149 0.318 0.313 0.318 0.308 0.318 479,145 0.3157 0.00%
2019-05-20 0 0.620 0.610 0.620 0.600 0.630 600,000 365,300 0.6088 0.318 0.313 0.318 0.308 0.323 1,168,647 0.3126 0.00%
2019-05-17 0 0.620 0.610 0.620 0.610 0.620 198,000 121,100 0.6116 0.318 0.313 0.318 0.313 0.318 385,653 0.3140 0.00%
2019-05-16 0 0.620 0.620 0.630 0.610 0.640 430,000 268,700 0.6249 0.318 0.318 0.323 0.313 0.329 837,530 0.3208 -1.59%
2019-05-15 0 0.630 0.620 0.640 0.600 0.650 560,000 344,340 0.6149 0.323 0.318 0.329 0.308 0.334 1,090,737 0.3157 3.28%
2019-05-14 0 0.610 0.600 0.610 0.590 0.620 490,000 293,380 0.5987 0.313 0.308 0.313 0.303 0.318 954,395 0.3074 0.00%
2019-05-10 0 0.610 0.610 0.620 0.610 0.630 364,000 225,020 0.6182 0.313 0.313 0.318 0.313 0.323 708,979 0.3174 0.00%
2019-05-09 0 0.610 0.600 0.610 0.590 0.620 2,840,000 1,700,700 0.5988 0.313 0.308 0.313 0.303 0.318 5,531,594 0.3075 -1.61%
2019-05-08 0 0.620 0.610 0.630 0.600 0.620 1,196,000 740,620 0.6192 0.318 0.313 0.323 0.308 0.318 2,329,502 0.3179 -1.59%
2019-05-07 0 0.630 0.610 0.630 0.610 0.640 1,240,000 767,380 0.6189 0.323 0.313 0.323 0.313 0.329 2,415,203 0.3177 1.61%
2019-05-06 0 0.620 0.620 0.630 0.600 0.650 5,118,000 3,154,400 0.6163 0.318 0.318 0.323 0.308 0.334 9,968,555 0.3164 -4.62%
2019-05-03 0 0.650 0.650 0.660 0.640 0.660 2,620,000 1,692,120 0.6458 0.334 0.334 0.339 0.329 0.339 5,103,090 0.3316 0.00%
2019-05-02 0 0.650 0.640 0.660 0.640 0.670 1,968,000 1,287,860 0.6544 0.334 0.329 0.339 0.329 0.344 3,833,161 0.3360 -1.52%
2019-04-30 0 0.660 0.660 0.670 0.660 0.730 5,572,000 3,774,840 0.6775 0.339 0.339 0.344 0.339 0.375 10,852,831 0.3478 -8.33%
2019-04-29 0 0.720 0.710 0.720 0.680 0.770 26,676,000 19,909,440 0.7463 0.370 0.365 0.370 0.349 0.395 51,958,027 0.3832 1.41%
2019-04-26 0 0.710 0.690 0.710 0.650 0.730 5,876,000 4,071,100 0.6928 0.365 0.354 0.365 0.334 0.375 11,444,946 0.3557 10.94%
2019-04-25 0 0.640 0.640 0.660 0.590 0.660 3,124,000 1,991,680 0.6375 0.329 0.329 0.339 0.303 0.339 6,084,753 0.3273 3.23%
2019-04-24 0 0.620 0.610 0.630 0.610 0.620 530,000 327,380 0.6177 0.318 0.313 0.323 0.313 0.318 1,032,304 0.3171 0.00%
2019-04-23 0 0.620 0.610 0.620 0.600 0.630 652,000 404,180 0.6199 0.318 0.313 0.318 0.308 0.323 1,269,929 0.3183 3.33%
2019-04-18 0 0.600 0.600 0.610 0.580 0.610 966,000 583,220 0.6037 0.308 0.308 0.313 0.298 0.313 1,881,521 0.3100 1.69%
2019-04-17 0 0.590 0.590 0.610 0.590 0.600 212,000 126,400 0.5962 0.303 0.303 0.313 0.303 0.308 412,922 0.3061 -3.28%
2019-04-16 0 0.610 0.600 0.610 0.610 0.610 10,000 6,100 0.6100 0.313 0.308 0.313 0.313 0.313 19,477 0.3132 0.00%
2019-04-15 0 0.610 0.610 0.620 0.610 0.620 572,000 350,740 0.6132 0.313 0.313 0.318 0.313 0.318 1,114,110 0.3148 -1.61%
2019-04-12 0 0.620 0.610 0.620 0.610 0.620 926,000 565,360 0.6105 0.318 0.313 0.318 0.313 0.318 1,803,611 0.3135 0.00%
2019-04-11 0 0.620 0.610 0.620 0.610 0.630 1,110,000 677,480 0.6103 0.318 0.313 0.318 0.313 0.323 2,161,996 0.3134 0.00%
2019-04-10 0 0.620 0.610 0.620 0.600 0.620 1,204,000 734,760 0.6103 0.318 0.313 0.318 0.308 0.318 2,345,084 0.3133 3.33%
2019-04-09 0 0.600 0.600 0.610 0.590 0.610 810,000 485,740 0.5997 0.308 0.308 0.313 0.303 0.313 1,577,673 0.3079 -1.64%
2019-04-08 0 0.610 0.600 0.610 0.600 0.630 2,660,000 1,624,820 0.6108 0.313 0.308 0.313 0.308 0.323 5,181,000 0.3136 -4.69%
2019-04-04 0 0.640 0.630 0.640 0.610 0.650 2,136,000 1,346,760 0.6305 0.329 0.323 0.329 0.313 0.334 4,160,382 0.3237 -3.03%
2019-04-03 0 0.660 0.650 0.660 0.610 0.670 4,408,000 2,808,640 0.6372 0.339 0.334 0.339 0.313 0.344 8,585,657 0.3271 0.00%
2019-04-02 0 0.660 0.650 0.670 0.660 0.680 1,868,000 1,249,080 0.6687 0.339 0.334 0.344 0.339 0.349 3,638,386 0.3433 -1.49%
2019-04-01 0 0.670 0.670 0.680 0.650 0.700 3,460,000 2,350,120 0.6792 0.344 0.344 0.349 0.334 0.359 6,739,195 0.3487 0.00%
2019-03-29 0 0.670 0.650 0.670 0.640 0.670 1,604,000 1,047,540 0.6531 0.344 0.334 0.344 0.329 0.344 3,124,182 0.3353 3.08%
2019-03-28 0 0.650 0.650 0.660 0.650 0.690 2,178,000 1,455,520 0.6683 0.334 0.334 0.339 0.334 0.354 4,242,187 0.3431 -5.80%
2019-03-27 0 0.690 0.680 0.690 0.660 0.750 8,422,000 5,923,760 0.7034 0.354 0.349 0.354 0.339 0.385 16,403,903 0.3611 -2.82%
2019-03-26 0 0.710 0.700 0.710 0.590 0.740 20,168,000 13,659,960 0.6773 0.365 0.359 0.365 0.303 0.380 39,282,107 0.3477 22.41%
2019-03-25 0 0.580 0.570 0.580 0.540 0.670 9,860,000 5,744,880 0.5826 0.298 0.293 0.298 0.277 0.344 19,204,759 0.2991 23.40%
2019-03-22 0 0.470 0.435 0.470 0.440 0.500 546,000 249,640 0.4572 0.241 0.223 0.241 0.226 0.257 1,063,468 0.2347 0.00%
2019-03-21 0 0.470 0.460 0.470 0.460 0.495 440,000 206,990 0.4704 0.241 0.236 0.241 0.236 0.254 857,007 0.2415 3.30%
2019-03-20 0 0.455 0.420 0.455 0.420 0.465 610,000 277,130 0.4543 0.234 0.216 0.234 0.216 0.239 1,188,124 0.2333 5.81%
2019-03-19 0 0.430 0.430 0.440 0.420 0.500 426,000 187,560 0.4403 0.221 0.221 0.226 0.216 0.257 829,739 0.2260 -2.27%
2019-03-18 0 0.440 0.435 0.440 0.420 0.450 232,000 98,020 0.4225 0.226 0.223 0.226 0.216 0.231 451,877 0.2169 1.15%
2019-03-15 0 0.435 0.420 0.435 0.420 0.460 954,000 407,150 0.4268 0.223 0.216 0.223 0.216 0.236 1,858,148 0.2191 8.75%
2019-03-14 0 0.400 0.390 0.405 0.395 0.420 462,000 184,870 0.4002 0.205 0.200 0.208 0.203 0.216 899,858 0.2054 -4.76%
2019-03-13 0 0.420 0.415 0.420 0.400 0.470 548,000 225,420 0.4114 0.216 0.213 0.216 0.205 0.241 1,067,364 0.2112 5.00%
2019-03-12 0 0.400 0.400 0.415 0.400 0.420 258,000 105,120 0.4074 0.205 0.205 0.213 0.205 0.216 502,518 0.2092 0.00%
2019-03-11 0 0.400 0.400 0.415 0.395 0.400 76,000 30,300 0.3987 0.205 0.205 0.213 0.203 0.205 148,029 0.2047 0.00%
2019-03-08 0 0.400 0.390 0.415 0.395 0.400 218,000 86,760 0.3980 0.205 0.200 0.213 0.203 0.205 424,608 0.2043 -3.61%
2019-03-07 0 0.415 0.400 0.415 0.400 0.415 324,000 132,650 0.4094 0.213 0.205 0.213 0.205 0.213 631,069 0.2102 0.00%
2019-03-06 0 0.415 0.410 0.415 0.400 0.420 114,000 46,500 0.4079 0.213 0.210 0.213 0.205 0.216 222,043 0.2094 3.75%
2019-03-05 0 0.400 0.400 0.415 0.400 0.425 326,000 131,490 0.4033 0.205 0.205 0.213 0.205 0.218 634,965 0.2071 0.00%
2019-03-04 0 0.400 0.390 0.400 0.390 0.410 144,000 57,000 0.3958 0.205 0.200 0.205 0.200 0.210 280,475 0.2032 1.27%
2019-03-01 0 0.395 0.390 0.410 0.395 0.405 142,000 56,510 0.3980 0.203 0.200 0.210 0.203 0.208 276,580 0.2043 -1.25%
2019-02-28 0 0.400 0.390 0.405 0.390 0.410 20,000 7,840 0.3920 0.205 0.200 0.208 0.200 0.210 38,955 0.2013 1.27%
2019-02-27 0 0.395 0.390 0.395 0.380 0.425 600,000 238,640 0.3977 0.203 0.200 0.203 0.195 0.218 1,168,647 0.2042 -5.95%
2019-02-26 0 0.420 0.405 0.420 0.405 0.425 384,000 161,140 0.4196 0.216 0.208 0.216 0.208 0.218 747,934 0.2154 3.70%
2019-02-25 0 0.405 0.400 0.405 0.395 0.410 408,000 162,650 0.3987 0.208 0.205 0.208 0.203 0.210 794,680 0.2047 2.53%
2019-02-22 0 0.395 0.375 0.395 0.390 0.395 50,000 19,610 0.3922 0.203 0.193 0.203 0.200 0.203 97,387 0.2014 1.28%
2019-02-21 0 0.390 0.370 0.390 0.395 0.400 4,000 1,590 0.3975 0.200 0.190 0.200 0.203 0.205 7,791 0.2041 4.00%
2019-02-20 0 0.375 0.380 0.395 0.375 0.395 356,000 134,760 0.3785 0.193 0.195 0.203 0.193 0.203 693,397 0.1943 0.00%
2019-02-19 0 0.375 0.375 0.390 0.375 0.400 300,000 117,480 0.3916 0.193 0.193 0.200 0.193 0.205 584,323 0.2011 -1.32%
2019-02-18 0 0.380 0.370 0.380 0.360 0.385 988,000 369,460 0.3739 0.195 0.190 0.195 0.185 0.198 1,924,371 0.1920 5.56%
2019-02-15 0 0.360 0.360 0.375 0.350 0.360 272,000 96,240 0.3538 0.185 0.185 0.193 0.180 0.185 529,786 0.1817 -4.00%
2019-02-14 0 0.375 0.370 0.385 - - 0 0 - 0.193 0.190 0.198 - - 0 - 0.00%
2019-02-13 0 0.375 0.370 0.375 0.375 0.410 114,000 43,440 0.3811 0.193 0.190 0.193 0.193 0.210 222,043 0.1956 -1.32%
2019-02-12 0 0.380 0.380 0.385 0.380 0.435 286,000 109,140 0.3816 0.195 0.195 0.198 0.195 0.223 557,055 0.1959 0.00%
2019-02-11 0 0.380 0.360 0.400 0.380 0.380 122,000 46,360 0.3800 0.195 0.185 0.205 0.195 0.195 237,625 0.1951 0.00%
2019-02-08 0 0.380 0.380 0.385 0.380 0.380 58,000 22,040 0.3800 0.195 0.195 0.198 0.195 0.195 112,969 0.1951 -1.30%
2019-02-04 0 0.385 0.375 0.385 0.385 0.390 4,000 1,550 0.3875 0.198 0.193 0.198 0.198 0.200 7,791 0.1989 4.05%
2019-02-01 0 0.370 0.365 0.380 0.365 0.420 622,000 231,600 0.3723 0.190 0.187 0.195 0.187 0.216 1,211,497 0.1912 -5.13%
2019-01-31 0 0.390 0.360 0.390 0.360 0.410 224,000 83,200 0.3714 0.200 0.185 0.200 0.185 0.210 436,295 0.1907 8.33%
2019-01-30 0 0.360 0.350 0.360 0.340 0.360 408,000 141,200 0.3461 0.185 0.180 0.185 0.175 0.185 794,680 0.1777 -5.26%
2019-01-29 0 0.380 0.345 0.380 - - 0 0 - 0.195 0.177 0.195 - - 0 - -2.56%
2019-01-28 0 0.390 0.355 0.390 - - 0 0 - 0.200 0.182 0.200 - - 0 - -1.27%
2019-01-25 0 0.395 0.375 0.395 0.370 0.395 532,000 200,180 0.3763 0.203 0.193 0.203 0.190 0.203 1,036,200 0.1932 9.72%
2019-01-24 0 0.360 0.340 0.365 - - 0 0 - 0.185 0.175 0.187 - - 0 - 0.00%
2019-01-23 0 0.360 0.340 0.360 0.325 0.380 888,000 307,140 0.3459 0.185 0.175 0.185 0.167 0.195 1,729,597 0.1776 7.46%
2019-01-22 0 0.335 0.335 0.340 0.335 0.340 502,000 170,530 0.3397 0.172 0.172 0.175 0.172 0.175 977,768 0.1744 0.00%
2019-01-21 0 0.335 0.335 0.345 0.330 0.350 472,000 157,300 0.3333 0.172 0.172 0.177 0.169 0.180 919,335 0.1711 -2.90%
2019-01-18 0 0.345 0.345 0.350 0.335 0.360 862,000 292,460 0.3393 0.177 0.177 0.180 0.172 0.185 1,678,956 0.1742 1.47%
2019-01-17 0 0.340 0.340 0.360 0.340 0.360 502,000 172,660 0.3439 0.175 0.175 0.185 0.175 0.185 977,768 0.1766 -4.23%
2019-01-16 0 0.355 0.355 0.365 0.355 0.355 30,000 10,650 0.3550 0.182 0.182 0.187 0.182 0.182 58,432 0.1823 0.00%
2019-01-15 0 0.355 0.355 0.360 0.355 0.360 236,000 84,470 0.3579 0.182 0.182 0.185 0.182 0.185 459,668 0.1838 0.00%
2019-01-14 0 0.355 0.350 0.360 0.350 0.360 940,000 331,650 0.3528 0.182 0.180 0.185 0.180 0.185 1,830,880 0.1811 -5.33%
2019-01-11 0 0.375 0.375 0.390 0.375 0.375 24,000 9,000 0.3750 0.193 0.193 0.200 0.193 0.193 46,746 0.1925 -1.32%
2019-01-10 0 0.380 0.375 0.380 0.380 0.400 816,000 310,260 0.3802 0.195 0.193 0.195 0.195 0.205 1,589,359 0.1952 1.33%
2019-01-09 0 0.375 0.345 0.375 0.375 0.380 56,000 20,010 0.3573 0.193 0.177 0.193 0.193 0.195 109,074 0.1835 7.14%
2019-01-08 0 0.350 0.345 0.365 0.350 0.350 4,000 1,400 0.3500 0.180 0.177 0.187 0.180 0.180 7,791 0.1797 0.00%
2019-01-07 0 0.350 0.350 0.370 0.350 0.350 50,000 17,500 0.3500 0.180 0.180 0.190 0.180 0.180 97,387 0.1797 -5.41%
2019-01-04 0 0.370 0.345 0.370 0.360 0.380 70,000 25,650 0.3664 0.190 0.177 0.190 0.185 0.195 136,342 0.1881 8.82%
2019-01-03 0 0.340 0.340 0.370 0.330 0.350 248,000 85,570 0.3450 0.175 0.175 0.190 0.169 0.180 483,041 0.1771 -4.23%
2019-01-02 0 0.355 0.350 0.380 - - 0 0 - 0.182 0.180 0.195 - - 0 - 0.00%
2018-12-31 0 0.355 0.350 0.380 - - 0 0 - 0.182 0.180 0.195 - - 0 - 0.00%
2018-12-28 0 0.355 0.350 0.375 0.355 0.355 12,000 4,260 0.3550 0.182 0.180 0.193 0.182 0.182 23,373 0.1823 -1.39%
2018-12-27 0 0.360 0.360 0.390 - - 6,000 2,160 0.3600 0.185 0.185 0.200 - - 11,686 0.1848 2.86%
2018-12-24 0 0.350 0.350 0.385 0.350 0.350 20,000 7,000 0.3500 0.180 0.180 0.198 0.180 0.180 38,955 0.1797 -4.11%
2018-12-21 0 0.365 0.365 0.375 0.350 0.365 212,000 76,880 0.3626 0.187 0.187 0.193 0.180 0.187 412,922 0.1862 -6.41%
2018-12-20 0 0.390 0.365 0.390 - - 0 0 - 0.200 0.187 0.200 - - 0 - 0.00%
2018-12-19 0 0.390 0.365 0.390 - - 0 0 - 0.200 0.187 0.200 - - 0 - 0.00%
2018-12-18 0 0.390 0.365 0.390 0.390 0.390 10,000 3,900 0.3900 0.200 0.187 0.200 0.200 0.200 19,477 0.2002 0.00%
2018-12-17 0 0.390 0.365 0.400 - - 0 0 - 0.200 0.187 0.205 - - 0 - 0.00%
2018-12-14 0 0.390 0.365 0.390 0.390 0.395 32,000 12,530 0.3916 0.200 0.187 0.200 0.200 0.203 62,328 0.2010 0.00%
2018-12-13 0 0.390 0.365 0.395 - - 0 0 - 0.200 0.187 0.203 - - 0 - 0.00%
2018-12-12 0 0.390 0.390 0.395 0.385 0.385 38,000 14,710 0.3871 0.200 0.200 0.203 0.198 0.198 74,014 0.1987 0.00%
2018-12-11 0 0.390 0.350 0.390 0.370 0.390 100,000 38,400 0.3840 0.200 0.180 0.200 0.190 0.200 194,774 0.1972 5.41%
2018-12-10 0 0.370 0.350 0.370 0.370 0.370 14,000 5,180 0.3700 0.190 0.180 0.190 0.190 0.190 27,268 0.1900 -1.33%
2018-12-07 0 0.375 0.370 0.395 0.375 0.375 4,000 1,500 0.3750 0.193 0.190 0.203 0.193 0.193 7,791 0.1925 0.00%
2018-12-06 0 0.375 0.375 0.395 0.375 0.375 124,000 46,500 0.3750 0.193 0.193 0.203 0.193 0.193 241,520 0.1925 -3.85%
2018-12-05 0 0.390 0.370 0.390 0.395 0.410 64,000 25,460 0.3978 0.200 0.190 0.200 0.203 0.210 124,656 0.2042 2.63%
2018-12-04 0 0.380 0.370 0.390 0.380 0.390 6,000 2,320 0.3867 0.195 0.190 0.200 0.195 0.200 11,686 0.1985 -2.56%
2018-12-03 0 0.390 0.380 0.390 0.390 0.390 72,000 28,080 0.3900 0.200 0.195 0.200 0.200 0.200 140,238 0.2002 5.41%
2018-11-30 0 0.370 0.370 0.375 0.370 0.415 250,000 95,360 0.3814 0.190 0.190 0.193 0.190 0.213 486,936 0.1958 -3.90%
2018-11-29 0 0.385 0.370 0.410 - - 0 0 - 0.198 0.190 0.210 - - 0 - 0.00%
2018-11-28 0 0.385 0.380 0.400 - - 100,000 38,500 0.3850 0.198 0.195 0.205 - - 194,774 0.1977 0.00%
2018-11-27 0 0.385 0.380 0.405 0.380 0.385 448,000 170,860 0.3814 0.198 0.195 0.208 0.195 0.198 872,589 0.1958 -4.94%
2018-11-26 0 0.405 0.385 0.405 - - 0 0 - 0.208 0.198 0.208 - - 0 - -1.22%
2018-11-23 0 0.410 0.385 0.410 0.410 0.410 30,000 12,300 0.4100 0.210 0.198 0.210 0.210 0.210 58,432 0.2105 0.00%
2018-11-22 0 0.410 0.395 0.420 0.395 0.425 242,000 99,600 0.4116 0.210 0.203 0.216 0.203 0.218 471,354 0.2113 3.80%
2018-11-21 0 0.395 0.390 0.400 0.385 0.430 392,000 153,860 0.3925 0.203 0.200 0.205 0.198 0.221 763,516 0.2015 2.60%
2018-11-20 0 0.385 0.380 0.390 0.385 0.400 886,000 346,670 0.3913 0.198 0.195 0.200 0.198 0.205 1,725,701 0.2009 -6.10%
2018-11-19 0 0.410 0.405 0.415 0.395 0.450 994,000 409,190 0.4117 0.210 0.208 0.213 0.203 0.231 1,936,058 0.2114 3.80%
2018-11-16 0 0.395 0.395 0.435 0.375 0.495 398,000 153,250 0.3851 0.203 0.203 0.223 0.193 0.254 775,202 0.1977 11.27%
2018-11-15 0 0.355 0.355 0.365 0.350 0.355 256,000 90,300 0.3527 0.182 0.182 0.187 0.180 0.182 498,623 0.1811 -4.05%
2018-11-14 0 0.370 0.350 0.370 0.340 0.375 226,000 78,810 0.3487 0.190 0.180 0.190 0.175 0.193 440,190 0.1790 4.23%
2018-11-13 0 0.355 0.345 0.360 0.355 0.360 100,000 35,700 0.3570 0.182 0.177 0.185 0.182 0.185 194,774 0.1833 -2.74%
2018-11-12 0 0.365 0.350 0.370 0.365 0.365 110,000 40,150 0.3650 0.187 0.180 0.190 0.187 0.187 214,252 0.1874 1.39%
2018-11-09 0 0.360 0.355 0.375 - - 0 0 - 0.185 0.182 0.193 - - 0 - 0.00%
2018-11-08 0 0.360 0.360 0.375 - - 0 0 - 0.185 0.185 0.193 - - 0 - 1.41%
2018-11-07 0 0.355 0.355 0.380 0.345 0.355 90,000 31,750 0.3528 0.182 0.182 0.195 0.177 0.182 175,297 0.1811 1.43%
2018-11-06 0 0.350 0.345 0.380 0.340 0.355 500,000 174,710 0.3494 0.180 0.177 0.195 0.175 0.182 973,872 0.1794 -1.41%
2018-11-05 0 0.355 0.350 0.380 0.355 0.360 144,000 51,320 0.3564 0.182 0.180 0.195 0.182 0.185 280,475 0.1830 -1.39%
2018-11-02 0 0.360 0.360 0.385 0.360 0.380 720,000 265,830 0.3692 0.185 0.185 0.198 0.185 0.195 1,402,376 0.1896 0.00%
2018-11-01 0 0.360 0.350 0.360 0.345 0.360 640,000 223,900 0.3498 0.185 0.180 0.185 0.177 0.185 1,246,556 0.1796 -1.37%
2018-10-31 0 0.365 0.355 0.375 0.355 0.365 200,000 72,000 0.3600 0.187 0.182 0.193 0.182 0.187 389,549 0.1848 0.00%
2018-10-30 0 0.365 0.345 0.365 0.355 0.365 246,000 88,340 0.3591 0.187 0.177 0.187 0.182 0.187 479,145 0.1844 5.80%
2018-10-29 0 0.345 0.340 0.360 0.345 0.345 100,000 34,500 0.3450 0.177 0.175 0.185 0.177 0.177 194,774 0.1771 -1.43%
2018-10-26 0 0.350 0.350 0.360 0.350 0.360 56,000 19,720 0.3521 0.180 0.180 0.185 0.180 0.185 109,074 0.1808 0.00%
2018-10-25 0 0.350 0.350 0.360 0.350 0.365 558,000 199,950 0.3583 0.180 0.180 0.185 0.180 0.187 1,086,841 0.1840 -5.41%
2018-10-24 0 0.370 0.360 0.370 0.370 0.370 204,000 75,480 0.3700 0.190 0.185 0.190 0.190 0.190 397,340 0.1900 1.37%
2018-10-23 0 0.365 0.365 0.375 0.365 0.365 108,000 39,420 0.3650 0.187 0.187 0.193 0.187 0.187 210,356 0.1874 0.00%
2018-10-22 0 0.365 0.365 0.380 0.365 0.385 520,000 194,820 0.3747 0.187 0.187 0.195 0.187 0.198 1,012,827 0.1924 -2.67%
2018-10-19 0 0.375 0.370 0.375 0.360 0.375 160,000 58,880 0.3680 0.193 0.190 0.193 0.185 0.193 311,639 0.1889 1.35%
2018-10-18 0 0.370 0.360 0.370 - - 0 0 - 0.190 0.185 0.190 - - 0 - 0.00%
2018-10-16 0 0.370 0.365 0.390 0.370 0.370 60,000 22,200 0.3700 0.190 0.187 0.200 0.190 0.190 116,865 0.1900 0.00%
2018-10-15 0 0.370 0.370 0.390 0.365 0.365 132,000 48,180 0.3650 0.190 0.190 0.200 0.187 0.187 257,102 0.1874 -5.13%
2018-10-12 0 0.390 0.380 0.390 0.375 0.390 234,000 90,390 0.3863 0.200 0.195 0.200 0.193 0.200 455,772 0.1983 6.85%
2018-10-11 0 0.365 0.365 0.370 0.365 0.390 546,000 207,310 0.3797 0.187 0.187 0.190 0.187 0.200 1,063,468 0.1949 -6.41%
2018-10-10 0 0.390 0.380 0.410 0.380 0.380 10,000 3,800 0.3800 0.200 0.195 0.210 0.195 0.195 19,477 0.1951 0.00%
2018-10-09 0 0.390 0.370 0.390 0.380 0.390 102,000 38,800 0.3804 0.200 0.190 0.200 0.195 0.200 198,670 0.1953 0.00%
2018-10-08 0 0.390 0.385 0.395 0.370 0.400 458,000 175,630 0.3835 0.200 0.198 0.203 0.190 0.205 892,067 0.1969 -3.70%
2018-10-05 0 0.405 0.400 0.430 0.400 0.410 478,000 192,910 0.4036 0.208 0.205 0.221 0.205 0.210 931,022 0.2072 -2.41%
2018-10-04 0 0.415 0.415 0.430 0.405 0.415 526,000 217,200 0.4129 0.213 0.213 0.221 0.208 0.213 1,024,514 0.2120 -5.68%
2018-10-03 0 0.440 0.400 0.440 - - 0 0 - 0.226 0.205 0.226 - - 0 - 0.00%
2018-10-02 0 0.440 0.400 0.440 - - 0 0 - 0.226 0.205 0.226 - - 0 - 0.00%
2018-09-28 0 0.440 0.415 0.440 0.435 0.465 160,000 70,300 0.4394 0.226 0.213 0.226 0.223 0.239 311,639 0.2256 3.53%
2018-09-27 0 0.425 0.425 0.435 0.420 0.440 460,000 198,680 0.4319 0.218 0.218 0.223 0.216 0.226 895,962 0.2218 -2.30%
2018-09-26 0 0.435 0.425 0.435 0.430 0.435 94,000 40,780 0.4338 0.223 0.218 0.223 0.221 0.223 183,088 0.2227 3.57%
2018-09-24 0 0.420 0.420 0.435 0.420 0.420 40,000 16,800 0.4200 0.216 0.216 0.223 0.216 0.216 77,910 0.2156 -4.55%
2018-09-21 0 0.440 0.430 0.440 0.400 0.445 406,000 174,490 0.4298 0.226 0.221 0.226 0.205 0.228 790,784 0.2207 1.15%
2018-09-20 0 0.435 0.435 0.440 0.430 0.440 342,000 149,130 0.4361 0.223 0.223 0.226 0.221 0.226 666,129 0.2239 0.00%
2018-09-19 0 0.435 0.435 0.450 0.415 0.470 292,000 129,620 0.4439 0.223 0.223 0.231 0.213 0.241 568,741 0.2279 4.82%
2018-09-18 0 0.415 0.410 0.430 0.385 0.435 328,000 136,290 0.4155 0.213 0.210 0.221 0.198 0.223 638,860 0.2133 -5.68%
2018-09-17 0 0.440 0.440 0.445 0.440 0.445 284,000 125,030 0.4402 0.226 0.226 0.228 0.226 0.228 553,159 0.2260 -3.30%
2018-09-14 0 0.455 0.455 0.465 0.450 0.465 500,000 229,370 0.4587 0.234 0.234 0.239 0.231 0.239 973,872 0.2355 -3.19%
2018-09-13 0 0.470 0.465 0.470 0.455 0.480 540,000 253,230 0.4689 0.241 0.239 0.241 0.234 0.246 1,051,782 0.2408 3.30%
2018-09-12 0 0.455 0.450 0.455 0.450 0.465 780,000 359,110 0.4604 0.234 0.231 0.234 0.231 0.239 1,519,241 0.2364 -4.21%
2018-09-11 0 0.475 0.475 0.485 0.465 0.490 506,000 238,780 0.4719 0.244 0.244 0.249 0.239 0.252 985,559 0.2423 -3.06%
2018-09-10 0 0.490 0.490 0.500 0.485 0.500 946,000 464,000 0.4905 0.252 0.252 0.257 0.249 0.257 1,842,566 0.2518 -5.77%
2018-09-07 0 0.520 0.510 0.520 0.475 0.530 1,120,000 580,700 0.5185 0.267 0.262 0.267 0.244 0.272 2,181,474 0.2662 1.96%
2018-09-06 0 0.510 0.500 0.510 0.495 0.510 1,650,000 825,470 0.5003 0.262 0.257 0.262 0.254 0.262 3,213,778 0.2569 0.00%
2018-09-05 0 0.510 0.510 0.520 0.500 0.570 5,584,000 2,939,720 0.5265 0.262 0.262 0.267 0.257 0.293 10,876,204 0.2703 -10.53%
2018-09-04 0 0.570 0.570 0.580 0.540 0.620 6,756,000 3,885,020 0.5750 0.293 0.293 0.298 0.277 0.318 13,158,961 0.2952 -1.72%
2018-09-03 0 0.580 0.580 0.590 0.475 0.590 9,198,000 4,779,470 0.5196 0.298 0.298 0.303 0.244 0.303 17,915,352 0.2668 16.00%
2018-08-31 0 0.500 0.495 0.500 0.485 0.560 10,572,000 5,392,260 0.5101 0.257 0.254 0.257 0.249 0.288 20,591,553 0.2619 -10.71%
2018-08-30 0 0.560 0.540 0.550 0.530 0.620 14,844,000 8,293,100 0.5587 0.288 0.277 0.282 0.272 0.318 28,912,317 0.2868 -9.68%
2018-08-29 0 0.620 0.600 0.620 0.445 0.640 53,386,000 29,240,190 0.5477 0.318 0.308 0.318 0.228 0.329 103,982,278 0.2812 40.91%
2018-08-28 0 0.440 0.435 0.440 0.395 0.450 23,120,000 9,978,060 0.4316 0.226 0.223 0.226 0.203 0.231 45,031,849 0.2216 8.64%
2018-08-27 0 0.405 0.395 0.405 0.330 0.440 30,994,000 11,792,220 0.3805 0.208 0.203 0.208 0.169 0.226 60,368,387 0.1953 19.12%
2018-08-24 0 0.340 0.335 0.340 0.310 0.375 17,376,000 5,729,950 0.3298 0.175 0.172 0.175 0.159 0.193 33,844,005 0.1693 -5.56%
2018-08-23 0 0.360 0.350 0.360 0.350 0.425 16,084,000 6,047,860 0.3760 0.185 0.180 0.185 0.180 0.218 31,327,520 0.1931 -5.26%
2018-08-22 0 0.380 0.380 0.385 0.380 0.560 30,864,000 13,696,810 0.4438 0.195 0.195 0.198 0.195 0.288 60,115,181 0.2278 0.00%
2018-08-21 0 0.380 0.380 0.385 0.340 0.385 3,316,000 1,201,400 0.3623 0.195 0.195 0.198 0.175 0.198 6,458,720 0.1860 13.43%
2018-08-20 0 0.335 0.335 0.350 0.330 0.365 1,100,000 378,420 0.3440 0.172 0.172 0.180 0.169 0.187 2,142,519 0.1766 -6.94%
2018-08-17 0 0.360 0.360 0.365 0.350 0.370 1,118,000 400,260 0.3580 0.185 0.185 0.187 0.180 0.190 2,177,578 0.1838 -4.00%
2018-08-16 0 0.375 0.370 0.375 0.360 0.395 814,000 298,400 0.3666 0.193 0.190 0.193 0.185 0.203 1,585,464 0.1882 -3.85%
2018-08-15 0 0.390 0.385 0.395 0.385 0.420 1,070,000 426,290 0.3984 0.200 0.198 0.203 0.198 0.216 2,084,086 0.2045 -2.50%
2018-08-14 0 0.400 0.400 0.405 0.395 0.420 1,864,000 759,980 0.4077 0.205 0.205 0.208 0.203 0.216 3,630,595 0.2093 -2.44%
2018-08-13 0 0.410 0.405 0.420 0.410 0.440 804,000 332,850 0.4140 0.210 0.208 0.216 0.210 0.226 1,565,986 0.2125 -10.87%
2018-08-10 0 0.460 0.450 0.460 0.430 0.550 1,912,000 883,910 0.4623 0.236 0.231 0.236 0.221 0.282 3,724,087 0.2373 -8.00%
2018-08-09 0 0.500 0.500 0.520 0.500 0.550 296,000 151,300 0.5111 0.257 0.257 0.267 0.257 0.282 576,532 0.2624 -7.41%
2018-08-08 0 0.540 0.530 0.540 0.530 0.600 878,000 483,360 0.5505 0.277 0.272 0.277 0.272 0.308 1,710,120 0.2826 -5.26%
2018-08-07 0 0.570 0.570 0.600 0.570 0.570 8,000 4,560 0.5700 0.293 0.293 0.308 0.293 0.293 15,582 0.2926 0.00%
2018-08-06 0 0.570 0.590 0.600 0.570 0.610 116,000 69,340 0.5978 0.293 0.303 0.308 0.293 0.313 225,938 0.3069 -12.31%
2018-08-03 0 0.650 0.550 0.700 - - 0 0 - 0.334 0.282 0.359 - - 0 - 0.00%
2018-08-02 0 0.650 0.580 0.650 - - 0 0 - 0.334 0.298 0.334 - - 0 - 0.00%
2018-08-01 0 0.650 0.560 0.680 0.650 0.660 96,000 62,560 0.6517 0.334 0.288 0.349 0.334 0.339 186,983 0.3346 0.00%
2018-07-31 0 0.650 0.650 0.700 0.650 0.650 42,000 27,300 0.6500 0.334 0.334 0.359 0.334 0.334 81,805 0.3337 -5.80%
2018-07-30 0 0.690 0.640 0.710 - - 0 0 - 0.354 0.329 0.365 - - 0 - 0.00%
2018-07-27 0 0.690 0.650 0.700 - - 0 0 - 0.354 0.334 0.359 - - 0 - 0.00%
2018-07-26 0 0.690 0.640 0.690 0.690 0.700 82,000 56,780 0.6924 0.354 0.329 0.354 0.354 0.359 159,715 0.3555 6.15%
2018-07-25 0 0.650 0.650 0.680 0.650 0.650 18,000 11,700 0.6500 0.334 0.334 0.349 0.334 0.334 35,059 0.3337 0.00%
2018-07-24 0 0.650 0.650 0.660 0.620 0.670 48,000 30,400 0.6333 0.334 0.334 0.339 0.318 0.344 93,492 0.3252 3.17%
2018-07-23 0 0.630 0.620 0.670 0.630 0.740 174,000 114,760 0.6595 0.323 0.318 0.344 0.323 0.380 338,908 0.3386 -4.55%
2018-07-20 0 0.660 0.610 0.670 - - 0 0 - 0.339 0.313 0.344 - - 0 - 0.00%
2018-07-19 0 0.660 0.600 0.670 - - 0 0 - 0.339 0.308 0.344 - - 0 - 0.00%
2018-07-18 0 0.660 0.610 0.660 - - 0 0 - 0.339 0.313 0.339 - - 0 - 0.00%
2018-07-17 0 0.660 0.610 0.670 - - 0 0 - 0.339 0.313 0.344 - - 0 - 0.00%
2018-07-16 0 0.660 0.640 0.670 0.660 0.660 10,000 6,600 0.6600 0.339 0.329 0.344 0.339 0.339 19,477 0.3389 0.00%
2018-07-13 0 0.660 0.620 0.660 0.610 0.660 96,000 60,680 0.6321 0.339 0.318 0.339 0.313 0.339 186,983 0.3245 3.13%
2018-07-12 0 0.640 0.610 0.640 0.600 0.640 168,000 103,420 0.6156 0.329 0.313 0.329 0.308 0.329 327,221 0.3161 -3.03%
2018-07-11 0 0.660 0.620 0.660 0.600 0.670 140,000 86,740 0.6196 0.339 0.318 0.339 0.308 0.344 272,684 0.3181 8.20%
2018-07-10 0 0.610 0.610 0.620 0.570 0.620 216,000 129,680 0.6004 0.313 0.313 0.318 0.293 0.318 420,713 0.3082 1.67%
2018-07-09 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 0.308 0.308 0.318 0.308 0.308 19,477 0.3080 -3.23%
2018-07-06 0 0.620 0.610 0.620 0.620 0.630 202,000 126,900 0.6282 0.318 0.313 0.318 0.318 0.323 393,444 0.3225 1.64%
2018-07-05 0 0.610 0.610 0.620 0.600 0.640 256,000 157,700 0.6160 0.313 0.313 0.318 0.308 0.329 498,623 0.3163 -10.29%
2018-07-04 0 0.680 0.610 0.680 0.680 0.680 2,000 1,360 0.6800 0.349 0.313 0.349 0.349 0.349 3,895 0.3491 3.03%
2018-07-03 0 0.660 0.640 0.680 0.650 0.680 20,000 13,160 0.6580 0.339 0.329 0.349 0.334 0.349 38,955 0.3378 -8.33%
2018-06-29 0 0.720 0.700 0.720 0.650 0.720 154,000 106,040 0.6886 0.370 0.359 0.370 0.334 0.370 299,953 0.3535 4.35%
2018-06-28 0 0.690 0.690 0.710 0.680 0.750 310,000 222,380 0.7174 0.354 0.354 0.365 0.349 0.385 603,801 0.3683 -11.54%
2018-06-27 0 0.780 0.740 0.800 - - 0 0 - 0.400 0.380 0.411 - - 0 - 0.00%
2018-06-26 0 0.780 0.770 0.800 0.780 0.780 20,000 15,600 0.7800 0.400 0.395 0.411 0.400 0.400 38,955 0.4005 2.63%
2018-06-25 0 0.760 0.760 0.770 0.760 0.800 120,000 92,560 0.7713 0.390 0.390 0.395 0.390 0.411 233,729 0.3960 2.70%
2018-06-22 0 0.740 0.710 0.780 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2018-06-21 0 0.740 0.690 0.740 - - 0 0 - 0.380 0.354 0.380 - - 0 - -1.33%
2018-06-20 0 0.750 0.750 0.790 - - 0 0 - 0.385 0.385 0.406 - - 0 - 0.00%
2018-06-19 0 0.750 0.750 0.760 0.720 0.810 502,000 377,680 0.7524 0.385 0.385 0.390 0.370 0.416 977,768 0.3863 -10.71%
2018-06-15 0 0.840 0.830 0.840 - - 0 0 - 0.431 0.426 0.431 - - 0 - 0.00%
2018-06-14 0 0.840 0.840 0.860 0.830 0.830 2,000 1,660 0.8300 0.431 0.431 0.442 0.426 0.426 3,895 0.4261 -3.45%
2018-06-13 0 0.870 0.870 0.880 0.840 0.880 72,000 62,080 0.8622 0.447 0.447 0.452 0.431 0.452 140,238 0.4427 2.35%
2018-06-12 0 0.850 0.840 0.870 - - 0 0 - 0.436 0.431 0.447 - - 0 - 0.00%
2018-06-11 0 0.850 0.840 0.940 0.850 0.850 20,000 17,000 0.8500 0.436 0.431 0.483 0.436 0.436 38,955 0.4364 1.19%
2018-06-08 0 0.840 0.840 0.890 - - 0 0 - 0.431 0.431 0.457 - - 0 - 0.00%
2018-06-07 0 0.840 0.840 0.880 0.840 0.840 20,000 16,800 0.8400 0.431 0.431 0.452 0.431 0.431 38,955 0.4313 0.00%
2018-06-06 0 0.840 0.840 0.890 0.840 0.850 50,000 42,360 0.8472 0.431 0.431 0.457 0.431 0.436 97,387 0.4350 -2.33%
2018-06-05 0 0.860 0.860 0.880 0.850 0.860 278,000 238,860 0.8592 0.442 0.442 0.452 0.436 0.442 541,473 0.4411 1.18%
2018-06-04 0 0.850 0.840 0.850 0.850 0.860 146,000 125,260 0.8579 0.436 0.431 0.436 0.436 0.442 284,371 0.4405 -1.16%
2018-06-01 0 0.860 0.820 0.870 0.860 0.860 2,000 1,720 0.8600 0.442 0.421 0.447 0.442 0.442 3,895 0.4415 -1.15%
2018-05-31 0 0.870 0.840 0.890 - - 0 0 - 0.447 0.431 0.457 - - 0 - 0.00%
2018-05-30 0 0.870 0.830 0.880 0.830 0.870 48,000 40,240 0.8383 0.447 0.426 0.452 0.426 0.447 93,492 0.4304 0.00%
2018-05-29 0 0.870 0.840 0.870 0.840 0.870 90,000 76,220 0.8469 0.447 0.431 0.447 0.431 0.447 175,297 0.4348 1.16%
2018-05-28 0 0.860 0.850 0.900 0.860 0.870 50,000 43,380 0.8676 0.442 0.436 0.462 0.442 0.447 97,387 0.4454 -2.27%
2018-05-25 0 0.880 0.840 0.910 0.880 0.900 22,000 19,400 0.8818 0.452 0.431 0.467 0.452 0.462 42,850 0.4527 0.00%
2018-05-24 0 0.880 0.840 0.880 0.880 0.880 40,000 35,200 0.8800 0.452 0.431 0.452 0.452 0.452 77,910 0.4518 1.15%
2018-05-23 0 0.870 0.870 0.920 0.870 0.880 100,000 87,020 0.8702 0.447 0.447 0.472 0.447 0.452 194,774 0.4468 -5.43%
2018-05-21 0 0.920 0.890 0.910 0.860 0.940 136,000 125,780 0.9249 0.472 0.457 0.467 0.442 0.483 264,893 0.4748 9.52%
2018-05-18 0 0.840 0.840 0.870 0.840 0.840 2,000 1,680 0.8400 0.431 0.431 0.447 0.431 0.431 3,895 0.4313 -1.18%
2018-05-17 0 0.850 0.840 0.850 0.850 0.850 4,000 3,400 0.8500 0.436 0.431 0.436 0.436 0.436 7,791 0.4364 0.00%
2018-05-16 0 0.850 0.850 0.870 0.850 0.850 34,000 28,900 0.8500 0.436 0.436 0.447 0.436 0.436 66,223 0.4364 0.00%
2018-05-15 0 0.850 0.850 0.870 - - 0 0 - 0.436 0.436 0.447 - - 0 - 0.00%
2018-05-14 0 0.850 0.850 0.860 0.840 0.850 44,000 37,040 0.8418 0.436 0.436 0.442 0.431 0.436 85,701 0.4322 -1.16%
2018-05-11 0 0.860 0.850 0.860 - - 0 0 - 0.442 0.436 0.442 - - 0 - 0.00%
2018-05-10 0 0.860 0.860 0.870 - - 0 0 - 0.442 0.442 0.447 - - 0 - 1.18%
2018-05-09 0 0.850 0.850 0.860 0.840 0.880 20,000 17,120 0.8560 0.436 0.436 0.442 0.431 0.452 38,955 0.4395 -2.30%
2018-05-08 0 0.870 0.830 0.870 0.870 0.870 50,000 43,500 0.8700 0.447 0.426 0.447 0.447 0.447 97,387 0.4467 0.00%
2018-05-07 0 0.870 0.870 0.880 0.830 0.830 74,000 61,660 0.8332 0.447 0.447 0.452 0.426 0.426 144,133 0.4278 0.00%
2018-05-04 0 0.870 0.820 0.880 - - 0 0 - 0.447 0.421 0.452 - - 0 - 0.00%
2018-05-03 0 0.870 0.850 0.870 - - 0 0 - 0.447 0.436 0.447 - - 0 - -2.25%
2018-05-02 0 0.890 0.830 0.890 - - 0 0 - 0.457 0.426 0.457 - - 0 - 0.00%
2018-04-30 0 0.890 0.820 0.890 - - 0 0 - 0.457 0.421 0.457 - - 0 - 0.00%
2018-04-27 0 0.890 0.890 0.900 0.840 0.840 20,000 16,800 0.8400 0.457 0.457 0.462 0.431 0.431 38,955 0.4313 3.49%
2018-04-26 0 0.860 0.840 0.860 0.860 0.860 30,000 25,800 0.8600 0.442 0.431 0.442 0.442 0.442 58,432 0.4415 0.00%
2018-04-25 0 0.860 0.860 0.880 0.860 0.860 30,000 25,800 0.8600 0.442 0.442 0.452 0.442 0.442 58,432 0.4415 -2.27%
2018-04-24 0 0.880 0.840 0.880 0.840 0.880 132,000 113,960 0.8633 0.452 0.431 0.452 0.431 0.452 257,102 0.4432 0.00%
2018-04-23 0 0.880 0.830 0.880 - - 0 0 - 0.452 0.426 0.452 - - 0 - 0.00%
2018-04-20 0 0.880 0.850 0.880 - - 0 0 - 0.452 0.436 0.452 - - 0 - 0.00%
2018-04-19 0 0.880 0.870 0.880 0.860 0.920 122,000 108,040 0.8856 0.452 0.447 0.452 0.442 0.472 237,625 0.4547 0.00%
2018-04-18 0 0.880 0.840 0.880 - - 0 0 - 0.452 0.431 0.452 - - 0 - 0.00%
2018-04-17 0 0.880 0.840 0.880 0.880 0.880 8,000 7,040 0.8800 0.452 0.431 0.452 0.452 0.452 15,582 0.4518 0.00%
2018-04-16 0 0.880 0.840 0.880 0.870 0.880 220,000 193,500 0.8795 0.452 0.431 0.452 0.447 0.452 428,504 0.4516 -1.12%
2018-04-13 0 0.890 0.880 0.900 - - 0 0 - 0.457 0.452 0.462 - - 0 - 0.00%
2018-04-12 0 0.890 0.890 0.900 0.880 0.890 116,000 102,100 0.8802 0.457 0.457 0.462 0.452 0.457 225,938 0.4519 0.00%
2018-04-11 0 0.890 0.880 0.900 0.890 0.890 2,000 1,780 0.8900 0.457 0.452 0.462 0.457 0.457 3,895 0.4569 -1.11%
2018-04-10 0 0.900 0.880 0.900 0.880 0.910 126,000 111,020 0.8811 0.462 0.452 0.462 0.452 0.467 245,416 0.4524 2.27%
2018-04-09 0 0.880 0.880 0.910 0.880 0.890 78,000 68,660 0.8803 0.452 0.452 0.467 0.452 0.457 151,924 0.4519 0.00%
2018-04-06 0 0.880 0.880 0.910 0.880 0.910 16,000 14,160 0.8850 0.452 0.452 0.467 0.452 0.467 31,164 0.4544 -1.12%
2018-04-04 0 0.890 0.880 0.890 0.870 0.890 1,486,000 1,320,900 0.8889 0.457 0.452 0.457 0.447 0.457 2,894,348 0.4564 -1.11%
2018-04-03 0 0.900 0.880 0.900 0.880 0.900 128,000 112,840 0.8816 0.462 0.452 0.462 0.452 0.462 249,311 0.4526 2.27%
2018-03-29 0 0.880 0.880 0.900 0.880 0.880 1,256,000 1,105,280 0.8800 0.452 0.452 0.462 0.452 0.452 2,446,367 0.4518 0.00%
2018-03-28 0 0.880 0.880 0.910 0.880 0.880 24,000 21,120 0.8800 0.452 0.452 0.467 0.452 0.452 46,746 0.4518 1.15%
2018-03-27 0 0.870 0.870 0.940 0.870 0.920 428,000 376,700 0.8801 0.447 0.447 0.483 0.447 0.472 833,635 0.4519 -2.25%
2018-03-26 0 0.890 0.890 0.910 0.880 0.920 312,000 279,680 0.8964 0.457 0.457 0.467 0.452 0.472 607,696 0.4602 -2.20%
2018-03-23 0 0.910 0.890 0.930 0.910 0.930 118,000 108,760 0.9217 0.467 0.457 0.477 0.467 0.477 229,834 0.4732 -2.15%
2018-03-22 0 0.930 0.910 0.930 0.930 0.950 146,000 137,900 0.9445 0.477 0.467 0.477 0.477 0.488 284,371 0.4849 -2.11%
2018-03-21 0 0.950 0.860 0.950 0.950 0.960 384,000 364,900 0.9503 0.488 0.442 0.488 0.488 0.493 747,934 0.4879 0.00%
2018-03-20 0 0.950 0.950 0.960 0.940 0.960 396,000 373,980 0.9444 0.488 0.488 0.493 0.483 0.493 771,307 0.4849 1.06%
2018-03-19 0 0.940 0.940 0.960 0.920 0.950 426,000 400,300 0.9397 0.483 0.483 0.493 0.472 0.488 829,739 0.4824 3.30%
2018-03-16 0 0.910 0.910 0.930 0.900 1.000 108,000 100,000 0.9259 0.467 0.467 0.477 0.462 0.513 210,356 0.4754 0.00%
2018-03-15 0 0.910 0.880 0.910 0.880 0.910 56,000 50,360 0.8993 0.467 0.452 0.467 0.452 0.467 109,074 0.4617 1.11%
2018-03-14 0 0.900 0.900 0.910 0.870 0.900 50,000 43,800 0.8760 0.462 0.462 0.467 0.447 0.462 97,387 0.4498 -1.10%
2018-03-13 0 0.910 0.890 0.910 - - 0 0 - 0.467 0.457 0.467 - - 0 - 0.00%
2018-03-12 0 0.910 0.880 0.910 0.920 0.920 82,000 75,440 0.9200 0.467 0.452 0.467 0.472 0.472 159,715 0.4723 -1.09%
2018-03-09 0 0.920 0.920 0.950 0.860 0.880 280,000 244,080 0.8717 0.472 0.472 0.488 0.442 0.452 545,368 0.4476 4.55%
2018-03-08 0 0.880 0.870 0.890 0.810 0.890 828,000 703,040 0.8491 0.452 0.447 0.457 0.416 0.457 1,612,732 0.4359 -4.35%
2018-03-07 0 0.920 0.890 0.920 - - 0 0 - 0.472 0.457 0.472 - - 0 - 0.00%
2018-03-06 0 0.920 0.890 0.920 0.880 0.920 72,000 63,540 0.8825 0.472 0.457 0.472 0.452 0.472 140,238 0.4531 2.22%
2018-03-05 0 0.900 0.870 0.910 0.900 0.900 60,000 54,000 0.9000 0.462 0.447 0.467 0.462 0.462 116,865 0.4621 0.00%
2018-03-02 0 0.900 0.900 0.940 0.900 0.900 42,000 37,800 0.9000 0.462 0.462 0.483 0.462 0.462 81,805 0.4621 0.00%
2018-03-01 0 0.900 0.900 0.910 0.860 0.890 66,000 58,260 0.8827 0.462 0.462 0.467 0.442 0.457 128,551 0.4532 -1.10%
2018-02-28 0 0.910 0.880 0.920 0.910 0.910 6,000 5,460 0.9100 0.467 0.452 0.472 0.467 0.467 11,686 0.4672 -1.09%
2018-02-27 0 0.920 0.910 0.920 0.920 0.920 50,000 46,000 0.9200 0.472 0.467 0.472 0.472 0.472 97,387 0.4723 0.00%
2018-02-26 0 0.920 0.890 0.920 0.920 0.920 18,000 16,560 0.9200 0.472 0.457 0.472 0.472 0.472 35,059 0.4723 -1.08%
2018-02-23 0 0.930 0.920 0.930 0.900 0.960 344,000 316,200 0.9192 0.477 0.472 0.477 0.462 0.493 670,024 0.4719 3.33%
2018-02-22 0 0.900 0.900 0.910 0.900 0.910 22,000 19,820 0.9009 0.462 0.462 0.467 0.462 0.467 42,850 0.4625 -3.23%
2018-02-21 0 0.930 0.930 0.950 0.890 1.000 340,000 312,500 0.9191 0.477 0.477 0.488 0.457 0.513 662,233 0.4719 8.14%
2018-02-20 0 0.860 0.860 0.880 0.850 0.880 62,000 53,500 0.8629 0.442 0.442 0.452 0.436 0.452 120,760 0.4430 -4.44%
2018-02-15 0 0.900 0.880 0.900 0.900 0.910 24,000 21,660 0.9025 0.462 0.452 0.462 0.462 0.467 46,746 0.4634 2.27%
2018-02-14 0 0.880 0.870 0.880 0.880 0.880 20,000 17,600 0.8800 0.452 0.447 0.452 0.452 0.452 38,955 0.4518 0.00%
2018-02-13 0 0.880 0.870 0.880 0.870 0.880 124,000 108,680 0.8765 0.452 0.447 0.452 0.447 0.452 241,520 0.4500 -2.22%
2018-02-12 0 0.900 0.900 0.920 0.860 0.920 144,000 129,040 0.8961 0.462 0.462 0.472 0.442 0.472 280,475 0.4601 7.14%
2018-02-09 0 0.840 0.830 0.840 0.810 0.850 354,000 291,300 0.8229 0.431 0.426 0.431 0.416 0.436 689,501 0.4225 -5.62%
2018-02-08 0 0.890 0.880 0.890 0.870 0.900 32,000 28,180 0.8806 0.457 0.452 0.457 0.447 0.462 62,328 0.4521 2.30%
2018-02-07 0 0.870 0.870 0.890 0.870 0.890 488,000 425,880 0.8727 0.447 0.447 0.457 0.447 0.457 950,499 0.4481 1.16%
2018-02-06 0 0.860 0.850 0.860 0.810 0.880 332,000 284,420 0.8567 0.442 0.436 0.442 0.416 0.452 646,651 0.4398 -4.44%
2018-02-05 0 0.900 0.890 0.920 0.880 0.910 108,000 97,160 0.8996 0.462 0.457 0.472 0.452 0.467 210,356 0.4619 -2.17%
2018-02-02 0 0.920 0.910 0.920 0.920 0.930 58,000 53,380 0.9203 0.472 0.467 0.472 0.472 0.477 112,969 0.4725 0.00%
2018-02-01 0 0.920 0.920 0.930 0.890 0.940 906,000 822,480 0.9078 0.472 0.472 0.477 0.457 0.483 1,764,656 0.4661 2.22%
2018-01-31 0 0.900 0.890 0.920 0.900 0.960 952,000 873,580 0.9176 0.462 0.457 0.472 0.462 0.493 1,854,253 0.4711 -6.25%
2018-01-30 0 0.960 0.960 0.990 0.960 0.990 106,000 103,360 0.9751 0.493 0.493 0.508 0.493 0.508 206,461 0.5006 -1.03%
2018-01-29 0 0.970 0.950 0.970 0.940 0.970 110,000 103,700 0.9427 0.498 0.488 0.498 0.483 0.498 214,252 0.4840 -1.02%
2018-01-26 0 0.980 0.960 0.980 0.970 0.980 36,000 35,180 0.9772 0.503 0.493 0.503 0.498 0.503 70,119 0.5017 -1.01%
2018-01-25 0 0.990 0.970 0.990 0.980 0.990 104,000 101,940 0.9802 0.508 0.498 0.508 0.503 0.508 202,565 0.5032 1.02%
2018-01-24 0 0.980 0.970 0.980 0.960 0.990 216,000 209,520 0.9700 0.503 0.498 0.503 0.493 0.508 420,713 0.4980 0.00%
2018-01-23 0 0.980 0.980 0.990 0.960 0.980 170,000 164,460 0.9674 0.503 0.503 0.508 0.493 0.503 331,117 0.4967 2.08%
2018-01-22 0 0.960 0.960 0.970 0.950 0.970 112,000 107,180 0.9570 0.493 0.493 0.498 0.488 0.498 218,147 0.4913 1.05%
2018-01-19 0 0.950 0.940 0.950 0.950 0.950 134,000 127,300 0.9500 0.488 0.483 0.488 0.488 0.488 260,998 0.4877 0.00%
2018-01-18 0 0.950 0.940 0.950 0.950 0.990 736,000 710,840 0.9658 0.488 0.483 0.488 0.488 0.508 1,433,540 0.4959 -4.04%
2018-01-17 0 0.990 0.990 1.000 0.980 1.000 272,000 269,320 0.9901 0.508 0.508 0.513 0.503 0.513 529,786 0.5084 -1.00%
2018-01-16 0 1.000 1.000 1.020 1.000 1.020 144,000 144,840 1.0058 0.513 0.513 0.524 0.513 0.524 280,475 0.5164 -1.96%
2018-01-15 0 1.020 1.020 1.030 1.020 1.040 434,000 445,980 1.0276 0.524 0.524 0.529 0.524 0.534 845,321 0.5276 -4.67%
2018-01-12 0 1.070 1.050 1.080 1.010 1.080 574,000 605,320 1.0546 0.549 0.539 0.554 0.519 0.554 1,118,005 0.5414 0.94%
2018-01-11 0 1.060 1.030 1.060 1.020 1.060 408,000 419,020 1.0270 0.544 0.529 0.544 0.524 0.544 794,680 0.5273 0.00%
2018-01-10 0 1.060 1.040 1.060 1.010 1.080 782,000 820,160 1.0488 0.544 0.534 0.544 0.519 0.554 1,523,136 0.5385 1.92%
2018-01-09 0 1.040 1.050 1.060 0.990 1.070 720,000 748,080 1.0390 0.534 0.539 0.544 0.508 0.549 1,402,376 0.5334 6.12%
2018-01-08 0 0.980 0.980 0.990 0.960 1.010 298,000 292,260 0.9807 0.503 0.503 0.508 0.493 0.519 580,428 0.5035 -1.01%
2018-01-05 0 0.990 0.960 0.990 0.990 0.990 8,000 7,920 0.9900 0.508 0.493 0.508 0.508 0.508 15,582 0.5083 1.02%
2018-01-04 0 0.980 0.970 0.990 0.950 1.000 256,000 249,320 0.9739 0.503 0.498 0.508 0.488 0.513 498,623 0.5000 2.08%
2018-01-03 0 0.960 0.960 0.970 0.930 0.970 282,000 266,400 0.9447 0.493 0.493 0.498 0.477 0.498 549,264 0.4850 3.23%
2018-01-02 0 0.930 0.930 0.940 0.920 0.920 56,000 51,520 0.9200 0.477 0.477 0.483 0.472 0.472 109,074 0.4723 0.00%
2017-12-29 0 0.930 0.930 0.940 0.920 0.950 92,000 86,160 0.9365 0.477 0.477 0.483 0.472 0.488 179,192 0.4808 2.20%
2017-12-28 0 0.910 0.910 0.940 0.910 0.940 22,000 20,380 0.9264 0.467 0.467 0.483 0.467 0.483 42,850 0.4756 -3.19%
2017-12-27 0 0.940 0.930 0.940 0.940 0.950 96,000 90,760 0.9454 0.483 0.477 0.483 0.483 0.488 186,983 0.4854 -1.05%
2017-12-22 0 0.950 0.950 0.960 0.950 0.950 78,000 74,100 0.9500 0.488 0.488 0.493 0.488 0.488 151,924 0.4877 0.00%
2017-12-21 0 0.950 0.950 0.980 0.940 0.980 68,000 64,940 0.9550 0.488 0.488 0.503 0.483 0.503 132,447 0.4903 0.00%
2017-12-20 0 0.950 0.960 0.970 0.950 0.950 98,000 93,100 0.9500 0.488 0.493 0.498 0.488 0.488 190,879 0.4877 1.06%
2017-12-19 0 0.940 0.940 0.950 0.940 0.950 96,000 90,320 0.9408 0.483 0.483 0.488 0.483 0.488 186,983 0.4830 3.30%
2017-12-18 0 0.910 0.900 0.930 - - 0 0 - 0.467 0.462 0.477 - - 0 - 0.00%
2017-12-15 0 0.910 0.910 0.920 0.910 0.910 62,000 56,420 0.9100 0.467 0.467 0.472 0.467 0.467 120,760 0.4672 0.00%
2017-12-14 0 0.910 0.910 0.920 0.910 0.910 52,000 47,320 0.9100 0.467 0.467 0.472 0.467 0.467 101,283 0.4672 -2.15%
2017-12-13 0 0.930 0.920 0.940 0.880 0.940 130,000 118,580 0.9122 0.477 0.472 0.483 0.452 0.483 253,207 0.4683 4.49%
2017-12-12 0 0.890 0.890 0.900 0.880 0.890 52,000 45,980 0.8842 0.457 0.457 0.462 0.452 0.457 101,283 0.4540 -1.11%
2017-12-11 0 0.900 0.880 0.910 0.900 0.910 272,000 244,880 0.9003 0.462 0.452 0.467 0.462 0.467 529,786 0.4622 -1.10%
2017-12-08 0 0.910 0.910 0.930 0.900 0.910 66,000 59,800 0.9061 0.467 0.467 0.477 0.462 0.467 128,551 0.4652 1.11%
2017-12-07 0 0.900 0.890 0.900 0.900 0.900 6,000 5,400 0.9000 0.462 0.457 0.462 0.462 0.462 11,686 0.4621 1.12%
2017-12-06 0 0.890 0.890 0.900 0.880 0.900 618,000 550,680 0.8911 0.457 0.457 0.462 0.452 0.462 1,203,706 0.4575 -1.11%
2017-12-05 0 0.900 0.890 0.900 0.900 0.910 202,000 182,380 0.9029 0.462 0.457 0.462 0.462 0.467 393,444 0.4635 -1.10%
2017-12-04 0 0.910 0.910 0.920 0.900 0.910 168,000 152,040 0.9050 0.467 0.467 0.472 0.462 0.467 327,221 0.4646 -1.09%
2017-12-01 0 0.920 0.910 0.920 0.900 0.920 184,000 167,720 0.9115 0.472 0.467 0.472 0.462 0.472 358,385 0.4680 -1.08%
2017-11-30 0 0.930 0.900 0.940 0.900 0.930 426,000 386,440 0.9071 0.477 0.462 0.483 0.462 0.477 829,739 0.4657 2.20%
2017-11-29 0 0.910 0.910 0.920 0.910 0.920 114,000 104,600 0.9175 0.467 0.467 0.472 0.467 0.472 222,043 0.4711 -1.09%
2017-11-28 0 0.920 0.910 0.930 0.890 0.920 276,000 251,180 0.9101 0.472 0.467 0.477 0.457 0.472 537,577 0.4672 -2.13%
2017-11-27 0 0.940 0.920 0.950 0.940 0.960 348,000 329,980 0.9482 0.483 0.472 0.488 0.483 0.493 677,815 0.4868 -3.09%
2017-11-24 0 0.970 0.960 0.970 0.950 0.990 122,000 118,780 0.9736 0.498 0.493 0.498 0.488 0.508 237,625 0.4999 2.11%
2017-11-23 0 0.950 0.950 0.960 0.950 0.960 300,000 287,400 0.9580 0.488 0.488 0.493 0.488 0.493 584,323 0.4919 -4.04%
2017-11-22 0 0.990 0.970 0.990 0.960 0.990 216,000 210,620 0.9751 0.508 0.498 0.508 0.493 0.508 420,713 0.5006 0.00%
2017-11-21 0 0.990 0.970 0.990 0.940 0.990 764,000 725,260 0.9493 0.508 0.498 0.508 0.483 0.508 1,488,077 0.4874 3.13%
2017-11-20 0 0.960 0.960 0.970 0.940 1.000 644,000 616,040 0.9566 0.493 0.493 0.498 0.483 0.513 1,254,347 0.4911 -4.00%
2017-11-17 0 1.000 1.000 1.020 1.000 1.060 624,000 634,780 1.0173 0.513 0.513 0.524 0.513 0.544 1,215,392 0.5223 -2.91%
2017-11-16 0 1.030 1.030 1.040 1.010 1.070 730,000 755,800 1.0353 0.529 0.529 0.534 0.519 0.549 1,421,853 0.5316 -2.83%
2017-11-15 0 1.060 1.040 1.060 1.040 1.110 1,296,000 1,399,280 1.0797 0.544 0.534 0.544 0.534 0.570 2,524,277 0.5543 3.92%
2017-11-14 0 1.020 1.020 1.030 1.000 1.060 1,134,000 1,164,120 1.0266 0.524 0.524 0.529 0.513 0.544 2,208,742 0.5271 -4.67%
2017-11-13 0 1.070 1.070 1.080 1.000 1.120 2,736,000 2,869,560 1.0488 0.549 0.549 0.554 0.513 0.575 5,329,028 0.5385 -2.73%
2017-11-10 0 1.100 1.090 1.100 0.940 1.160 35,448,000 34,268,840 0.9667 0.565 0.560 0.565 0.483 0.596 69,043,641 0.4963 17.02%
2017-11-09 0 0.940 0.940 0.950 0.940 1.040 1,054,000 1,024,840 0.9723 0.483 0.483 0.488 0.483 0.534 2,052,923 0.4992 -4.08%
2017-11-08 0 0.980 0.970 0.980 0.880 0.980 35,184,000 32,369,840 0.9200 0.503 0.498 0.503 0.452 0.503 68,529,436 0.4723 10.11%
2017-11-07 0 0.890 0.890 0.900 0.890 0.900 50,000 44,520 0.8904 0.457 0.457 0.462 0.457 0.462 97,387 0.4571 0.00%
2017-11-06 0 0.890 0.890 0.900 0.880 0.910 328,000 295,000 0.8994 0.457 0.457 0.462 0.452 0.467 638,860 0.4618 0.00%
2017-11-03 0 0.890 0.890 0.910 0.880 0.920 602,000 537,360 0.8926 0.457 0.457 0.467 0.452 0.472 1,172,542 0.4583 -3.26%
2017-11-02 0 0.920 0.920 0.940 0.920 0.950 608,000 563,620 0.9270 0.472 0.472 0.483 0.472 0.488 1,184,229 0.4759 -3.16%
2017-11-01 0 0.950 0.940 0.950 0.920 0.950 342,000 321,160 0.9391 0.488 0.483 0.488 0.472 0.488 666,129 0.4821 4.40%
2017-10-31 0 0.910 0.910 0.920 0.910 0.940 410,000 379,840 0.9264 0.467 0.467 0.472 0.467 0.483 798,575 0.4756 -3.19%
2017-10-30 0 0.940 0.940 0.950 0.930 1.020 956,000 911,240 0.9532 0.483 0.483 0.488 0.477 0.524 1,862,044 0.4894 -6.00%
2017-10-27 0 1.000 1.000 1.010 0.910 1.200 30,892,000 30,647,160 0.9921 0.513 0.513 0.519 0.467 0.616 60,169,717 0.5093 12.36%
2017-10-26 0 0.890 0.880 0.900 0.890 0.920 316,000 285,420 0.9032 0.457 0.452 0.462 0.457 0.472 615,487 0.4637 0.00%
2017-10-25 0 0.890 0.880 0.890 0.880 0.910 378,000 338,200 0.8947 0.457 0.452 0.457 0.452 0.467 736,247 0.4594 1.14%
2017-10-24 0 0.880 0.870 0.880 0.860 0.900 182,000 159,020 0.8737 0.452 0.447 0.452 0.442 0.462 354,489 0.4486 1.15%
2017-10-23 0 0.870 0.860 0.870 0.870 0.880 82,000 71,520 0.8722 0.447 0.442 0.447 0.447 0.452 159,715 0.4478 -1.14%
2017-10-20 0 0.880 0.890 0.900 0.870 0.910 514,000 456,140 0.8874 0.452 0.457 0.462 0.447 0.467 1,001,141 0.4556 3.53%
2017-10-19 0 0.850 0.850 0.860 0.850 0.890 276,000 239,000 0.8659 0.436 0.436 0.442 0.436 0.457 537,577 0.4446 -1.16%
2017-10-18 0 0.860 0.840 0.880 0.840 0.880 408,000 347,960 0.8528 0.442 0.431 0.452 0.431 0.452 794,680 0.4379 -3.37%
2017-10-17 0 0.890 0.860 0.890 0.880 0.900 96,000 85,580 0.8915 0.457 0.442 0.457 0.452 0.462 186,983 0.4577 4.71%
2017-10-16 0 0.850 0.850 0.870 0.840 0.870 192,000 164,880 0.8588 0.436 0.436 0.447 0.431 0.447 373,967 0.4409 0.00%
2017-10-13 0 0.850 0.850 0.860 0.850 0.890 356,000 307,020 0.8624 0.436 0.436 0.442 0.436 0.457 693,397 0.4428 0.00%
2017-10-12 0 0.850 0.840 0.860 0.830 0.850 270,000 226,400 0.8385 0.436 0.431 0.442 0.426 0.436 525,891 0.4305 0.00%
2017-10-11 0 0.850 0.850 0.870 0.850 0.850 2,000 1,700 0.8500 0.436 0.436 0.447 0.436 0.436 3,895 0.4364 0.00%
2017-10-10 0 0.850 0.850 0.860 0.840 0.900 310,000 263,120 0.8488 0.436 0.436 0.442 0.431 0.462 603,801 0.4358 -3.41%
2017-10-09 0 0.880 0.860 0.890 0.830 0.890 216,000 185,820 0.8603 0.452 0.442 0.457 0.426 0.457 420,713 0.4417 3.53%
2017-10-06 0 0.850 0.850 0.880 0.850 0.910 174,000 148,560 0.8538 0.436 0.436 0.452 0.436 0.467 338,908 0.4383 0.00%
2017-10-04 0 0.850 0.840 0.880 0.850 0.870 110,000 94,340 0.8576 0.436 0.431 0.452 0.436 0.447 214,252 0.4403 -5.56%
2017-10-03 0 0.900 0.880 0.900 0.900 0.900 26,000 23,400 0.9000 0.462 0.452 0.462 0.462 0.462 50,641 0.4621 4.65%
2017-09-29 0 0.860 0.860 0.890 0.850 0.860 6,000 5,120 0.8533 0.442 0.442 0.457 0.436 0.442 11,686 0.4381 -3.37%
2017-09-28 0 0.890 0.860 0.890 0.850 0.900 80,000 68,500 0.8563 0.457 0.442 0.457 0.436 0.462 155,820 0.4396 4.71%
2017-09-27 0 0.850 0.830 0.850 0.840 0.850 104,000 87,880 0.8450 0.436 0.426 0.436 0.431 0.436 202,565 0.4338 1.19%
2017-09-26 0 0.840 0.860 0.900 0.830 0.840 178,000 148,440 0.8339 0.431 0.442 0.462 0.426 0.431 346,698 0.4282 1.20%
2017-09-25 0 0.830 0.830 0.860 0.830 0.850 70,000 58,380 0.8340 0.426 0.426 0.442 0.426 0.436 136,342 0.4282 -2.35%
2017-09-22 0 0.850 0.850 0.900 0.840 0.840 20,000 16,800 0.8400 0.436 0.436 0.462 0.431 0.431 38,955 0.4313 -5.56%
2017-09-21 0 0.900 0.860 0.900 0.800 0.900 336,000 285,900 0.8509 0.462 0.442 0.462 0.411 0.462 654,442 0.4369 2.27%
2017-09-20 0 0.880 0.880 0.900 0.880 0.880 96,000 84,480 0.8800 0.452 0.452 0.462 0.452 0.452 186,983 0.4518 -1.12%
2017-09-19 0 0.890 0.890 0.900 0.890 0.890 74,000 65,860 0.8900 0.457 0.457 0.462 0.457 0.457 144,133 0.4569 0.00%
2017-09-18 0 0.890 0.890 0.920 0.890 0.900 14,000 12,480 0.8914 0.457 0.457 0.472 0.457 0.462 27,268 0.4577 -3.26%
2017-09-15 0 0.920 0.900 0.920 - - 0 0 - 0.472 0.462 0.472 - - 0 - -2.13%
2017-09-14 0 0.940 0.920 0.950 0.910 0.950 282,000 265,040 0.9399 0.483 0.472 0.488 0.467 0.488 549,264 0.4825 0.00%
2017-09-13 0 0.940 0.930 0.940 0.890 0.940 570,000 518,240 0.9092 0.483 0.477 0.483 0.457 0.483 1,110,214 0.4668 5.62%
2017-09-12 0 0.890 0.870 0.890 0.890 0.890 2,000 1,780 0.8900 0.457 0.447 0.457 0.457 0.457 3,895 0.4569 0.00%
2017-09-11 0 0.890 0.890 0.910 0.840 0.930 484,000 414,280 0.8560 0.457 0.457 0.467 0.431 0.477 942,708 0.4395 3.49%
2017-09-08 0 0.860 0.880 0.910 0.860 0.880 112,000 97,460 0.8702 0.442 0.452 0.467 0.442 0.452 218,147 0.4468 -2.27%
2017-09-07 0 0.880 0.880 0.910 0.880 0.880 8,000 7,040 0.8800 0.452 0.452 0.467 0.452 0.452 15,582 0.4518 0.00%
2017-09-06 0 0.880 0.880 0.890 0.880 0.890 38,000 33,780 0.8889 0.452 0.452 0.457 0.452 0.457 74,014 0.4564 0.00%
2017-09-05 0 0.880 0.880 0.890 0.870 0.880 142,000 124,340 0.8756 0.452 0.452 0.457 0.447 0.452 276,580 0.4496 1.15%
2017-09-04 0 0.870 0.870 0.880 0.870 0.890 572,000 500,580 0.8751 0.447 0.447 0.452 0.447 0.457 1,114,110 0.4493 -3.33%
2017-09-01 0 0.900 0.890 0.910 0.900 0.900 36,842,000 33,157,900 0.9000 0.462 0.457 0.467 0.462 0.462 71,758,796 0.4621 0.00%
2017-08-31 0 0.900 0.880 0.900 0.890 0.930 184,000 166,900 0.9071 0.462 0.452 0.462 0.457 0.477 358,385 0.4657 2.27%
2017-08-30 0 0.880 0.880 0.910 0.880 0.890 30,000 26,520 0.8840 0.452 0.452 0.467 0.452 0.457 58,432 0.4539 -1.12%
2017-08-29 0 0.890 0.880 0.920 - - 0 0 - 0.457 0.452 0.472 - - 0 - 0.00%
2017-08-28 0 0.890 0.890 0.920 0.890 0.890 190,000 168,900 0.8889 0.457 0.457 0.472 0.457 0.457 370,071 0.4564 1.14%
2017-08-25 0 0.880 0.880 0.900 0.880 0.890 128,000 113,080 0.8834 0.452 0.452 0.462 0.452 0.457 249,311 0.4536 -1.12%
2017-08-24 0 0.890 0.880 0.900 0.890 0.890 200,000 178,000 0.8900 0.457 0.452 0.462 0.457 0.457 389,549 0.4569 0.00%
2017-08-22 0 0.890 0.890 0.910 0.880 0.930 120,000 106,780 0.8898 0.457 0.457 0.467 0.452 0.477 233,729 0.4569 1.14%
2017-08-21 0 0.880 0.880 0.900 0.880 0.910 324,000 289,520 0.8936 0.452 0.452 0.462 0.452 0.467 631,069 0.4588 -1.12%
2017-08-18 0 0.890 0.890 0.900 0.890 0.890 50,000 44,500 0.8900 0.457 0.457 0.462 0.457 0.457 97,387 0.4569 -2.20%
2017-08-17 0 0.910 0.900 0.910 - - 0 0 - 0.467 0.462 0.467 - - 0 - -1.09%
2017-08-16 0 0.920 0.900 0.930 0.890 0.920 94,000 85,260 0.9070 0.472 0.462 0.477 0.457 0.472 183,088 0.4657 -1.08%
2017-08-15 0 0.930 0.890 0.930 0.920 0.940 108,000 100,360 0.9293 0.477 0.457 0.477 0.472 0.483 210,356 0.4771 0.00%
2017-08-14 0 0.930 0.890 0.930 0.910 0.950 102,000 93,740 0.9190 0.477 0.457 0.477 0.467 0.488 198,670 0.4718 4.49%
2017-08-11 0 0.890 0.890 0.900 0.890 0.890 146,000 129,940 0.8900 0.457 0.457 0.462 0.457 0.457 284,371 0.4569 -1.11%
2017-08-10 0 0.900 0.890 0.910 0.890 0.900 168,000 150,500 0.8958 0.462 0.457 0.467 0.457 0.462 327,221 0.4599 -2.17%
2017-08-09 0 0.920 0.890 0.930 0.920 0.930 30,000 27,800 0.9267 0.472 0.457 0.477 0.472 0.477 58,432 0.4758 -2.13%
2017-08-08 0 0.940 0.900 0.940 - - 0 0 - 0.483 0.462 0.483 - - 0 - 0.00%
2017-08-07 0 0.940 0.910 0.940 0.860 0.960 172,000 157,860 0.9178 0.483 0.467 0.483 0.442 0.493 335,012 0.4712 2.17%
2017-08-04 0 0.920 0.890 0.920 - - 0 0 - 0.472 0.457 0.472 - - 0 - 0.00%
2017-08-03 0 0.920 0.890 0.920 0.870 0.930 238,000 212,840 0.8943 0.472 0.457 0.472 0.447 0.477 463,563 0.4591 1.10%
2017-08-02 0 0.910 0.910 0.930 0.910 0.920 200,000 182,460 0.9123 0.467 0.467 0.477 0.467 0.472 389,549 0.4684 -2.15%
2017-08-01 0 0.930 0.920 0.930 0.910 0.930 112,000 102,160 0.9121 0.477 0.472 0.477 0.467 0.477 218,147 0.4683 -1.06%
2017-07-31 0 0.940 0.910 0.940 0.940 0.940 80,000 75,200 0.9400 0.483 0.467 0.483 0.483 0.483 155,820 0.4826 0.00%
2017-07-28 0 0.940 0.920 0.940 0.940 0.940 2,000 1,880 0.9400 0.483 0.472 0.483 0.483 0.483 3,895 0.4826 0.00%
2017-07-27 0 0.940 0.910 0.940 0.910 0.960 378,000 346,280 0.9161 0.483 0.467 0.483 0.467 0.493 736,247 0.4703 2.17%
2017-07-26 0 0.920 0.920 0.970 0.920 0.920 2,000 1,840 0.9200 0.472 0.472 0.498 0.472 0.472 3,895 0.4723 -5.15%
2017-07-25 0 0.970 0.940 0.970 0.970 0.980 42,000 40,760 0.9705 0.498 0.483 0.498 0.498 0.503 81,805 0.4983 0.00%
2017-07-24 0 0.970 0.940 0.970 0.970 1.040 8,000 7,900 0.9875 0.498 0.483 0.498 0.498 0.534 15,582 0.5070 1.04%
2017-07-21 0 0.960 0.950 0.960 0.930 0.980 180,000 169,700 0.9428 0.493 0.488 0.493 0.477 0.503 350,594 0.4840 3.23%
2017-07-20 0 0.930 0.920 0.940 0.920 0.950 40,000 37,280 0.9320 0.477 0.472 0.483 0.472 0.488 77,910 0.4785 1.09%
2017-07-19 0 0.920 0.920 0.950 0.910 0.970 508,000 465,440 0.9162 0.472 0.472 0.488 0.467 0.498 989,454 0.4704 1.10%
2017-07-18 0 0.910 0.900 0.970 0.890 0.910 82,000 74,420 0.9076 0.467 0.462 0.498 0.457 0.467 159,715 0.4660 0.00%
2017-07-17 0 0.910 0.910 0.920 0.910 0.920 18,000 16,540 0.9189 0.467 0.467 0.472 0.467 0.472 35,059 0.4718 1.11%
2017-07-14 0 0.900 0.900 0.930 0.900 0.930 72,000 65,920 0.9156 0.462 0.462 0.477 0.462 0.477 140,238 0.4701 -3.23%
2017-07-13 0 0.930 0.900 0.930 0.900 0.930 186,000 170,400 0.9161 0.477 0.462 0.477 0.462 0.477 362,280 0.4704 3.33%
2017-07-12 0 0.900 0.890 0.900 0.900 0.900 180,000 162,000 0.9000 0.462 0.457 0.462 0.462 0.462 350,594 0.4621 -1.10%
2017-07-11 0 0.910 0.910 0.930 0.890 0.910 140,000 125,860 0.8990 0.467 0.467 0.477 0.457 0.467 272,684 0.4616 0.00%
2017-07-10 0 0.910 0.880 0.910 - - 0 0 - 0.467 0.452 0.467 - - 0 - 0.00%
2017-07-07 0 0.910 0.890 0.930 - - 0 0 - 0.467 0.457 0.477 - - 0 - 0.00%
2017-07-06 0 0.910 0.900 0.930 0.880 0.930 128,000 117,260 0.9161 0.467 0.462 0.477 0.452 0.477 249,311 0.4703 0.00%
2017-07-05 0 0.910 0.910 0.930 0.900 0.930 120,000 108,460 0.9038 0.467 0.467 0.477 0.462 0.477 233,729 0.4640 0.00%
2017-07-04 0 0.910 0.910 0.930 0.900 0.940 142,000 130,980 0.9224 0.467 0.467 0.477 0.462 0.483 276,580 0.4736 -3.19%
2017-07-03 0 0.940 0.930 0.950 0.940 0.940 122,000 114,680 0.9400 0.483 0.477 0.488 0.483 0.483 237,625 0.4826 -1.05%
2017-06-30 0 0.950 0.940 0.950 0.920 0.950 42,000 39,400 0.9381 0.488 0.483 0.488 0.472 0.488 81,805 0.4816 2.15%
2017-06-29 0 0.930 0.930 0.970 0.920 0.930 48,000 44,540 0.9279 0.477 0.477 0.498 0.472 0.477 93,492 0.4764 0.00%
2017-06-28 0 0.930 0.930 0.940 0.920 0.930 202,000 186,880 0.9251 0.477 0.477 0.483 0.472 0.477 393,444 0.4750 -1.06%
2017-06-27 0 0.940 0.930 0.950 0.920 0.950 24,048,000 22,128,400 0.9202 0.483 0.477 0.488 0.472 0.488 46,839,355 0.4724 2.17%
2017-06-26 0 0.920 0.910 0.920 0.870 0.970 196,000 182,820 0.9328 0.472 0.467 0.472 0.447 0.498 381,758 0.4789 -5.15%
2017-06-23 0 0.970 0.970 0.980 0.960 0.980 4,000 3,880 0.9700 0.498 0.498 0.503 0.493 0.503 7,791 0.4980 2.11%
2017-06-22 0 0.950 0.950 0.980 0.950 0.950 40,000 38,000 0.9500 0.488 0.488 0.503 0.488 0.488 77,910 0.4877 0.00%
2017-06-21 0 0.950 0.950 0.980 0.950 0.980 92,000 88,360 0.9604 0.488 0.488 0.503 0.488 0.503 179,192 0.4931 0.00%
2017-06-20 0 0.950 0.940 0.960 0.930 0.950 54,000 50,940 0.9433 0.488 0.483 0.493 0.477 0.488 105,178 0.4843 1.06%
2017-06-19 0 0.940 0.940 0.960 0.940 0.960 130,000 122,640 0.9434 0.483 0.483 0.493 0.483 0.493 253,207 0.4843 0.00%
2017-06-16 0 0.940 0.940 0.960 0.940 1.000 1,178,000 1,147,800 0.9744 0.483 0.483 0.493 0.483 0.513 2,294,443 0.5003 2.17%
2017-06-15 0 0.920 0.920 0.930 0.920 0.950 150,000 139,100 0.9273 0.472 0.472 0.477 0.472 0.488 292,162 0.4761 0.00%
2017-06-14 0 0.920 0.920 0.960 0.920 0.940 200,000 185,100 0.9255 0.472 0.472 0.493 0.472 0.483 389,549 0.4752 -1.08%
2017-06-13 0 0.930 0.920 0.940 0.920 0.960 278,000 259,060 0.9319 0.477 0.472 0.483 0.472 0.493 541,473 0.4784 -2.11%
2017-06-12 0 0.950 0.930 0.980 0.930 1.000 296,000 281,200 0.9500 0.488 0.477 0.503 0.477 0.513 576,532 0.4877 1.06%
2017-06-09 0 0.940 0.940 0.950 0.940 1.000 758,000 736,680 0.9719 0.483 0.483 0.488 0.483 0.513 1,476,390 0.4990 -6.00%
2017-06-08 0 1.000 0.990 1.000 0.880 1.170 48,792,000 43,692,000 0.8955 0.513 0.508 0.513 0.452 0.601 95,034,341 0.4597 13.64%
2017-06-07 0 0.880 0.880 0.920 0.880 0.920 90,000 82,080 0.9120 0.452 0.452 0.472 0.452 0.472 175,297 0.4682 -2.22%
2017-06-06 0 0.900 0.890 0.900 0.900 0.900 70,000 63,000 0.9000 0.462 0.457 0.462 0.462 0.462 136,342 0.4621 0.00%
2017-06-05 0 0.900 0.890 0.940 0.900 0.940 52,000 46,880 0.9015 0.462 0.457 0.483 0.462 0.483 101,283 0.4629 1.12%
2017-06-02 0 0.890 0.890 0.910 0.880 0.890 214,000 189,860 0.8872 0.457 0.457 0.467 0.452 0.457 416,817 0.4555 -1.11%
2017-06-01 0 0.900 0.900 0.950 0.900 0.900 84,000 75,600 0.9000 0.462 0.462 0.488 0.462 0.462 163,611 0.4621 -1.10%
2017-05-31 0 0.910 0.910 0.940 0.900 0.920 42,000 38,260 0.9110 0.467 0.467 0.483 0.462 0.472 81,805 0.4677 -3.19%
2017-05-29 0 0.940 0.900 0.970 0.930 0.960 90,000 84,700 0.9411 0.483 0.462 0.498 0.477 0.493 175,297 0.4832 -1.05%
2017-05-26 0 0.950 0.900 0.960 0.940 0.950 4,000 3,780 0.9450 0.488 0.462 0.493 0.483 0.488 7,791 0.4852 2.15%
2017-05-25 0 0.930 0.920 0.930 0.880 0.930 34,000 30,320 0.8918 0.477 0.472 0.477 0.452 0.477 66,223 0.4578 1.09%
2017-05-24 0 0.920 0.910 0.920 - - 0 0 - 0.472 0.467 0.472 - - 0 - 0.00%
2017-05-23 0 0.920 0.910 0.930 - - 0 0 - 0.472 0.467 0.477 - - 0 - 0.00%
2017-05-22 0 0.920 0.920 0.930 0.900 0.930 120,000 109,200 0.9100 0.472 0.472 0.477 0.462 0.477 233,729 0.4672 -4.17%
2017-05-19 0 0.960 0.920 0.970 0.880 0.960 180,000 164,740 0.9152 0.493 0.472 0.498 0.452 0.493 350,594 0.4699 4.35%
2017-05-18 0 0.920 0.900 0.940 0.920 0.940 54,000 49,720 0.9207 0.472 0.462 0.483 0.472 0.483 105,178 0.4727 0.00%
2017-05-17 0 0.920 0.920 0.940 0.920 0.920 32,000 29,440 0.9200 0.472 0.472 0.483 0.472 0.472 62,328 0.4723 -2.13%
2017-05-16 0 0.940 0.940 0.950 0.900 0.940 162,000 151,300 0.9340 0.483 0.483 0.488 0.462 0.483 315,535 0.4795 -1.05%
2017-05-15 0 0.950 0.920 0.950 0.960 0.960 20,000 19,200 0.9600 0.488 0.472 0.488 0.493 0.493 38,955 0.4929 -1.04%
2017-05-12 0 0.960 0.940 0.960 0.960 0.960 52,000 49,920 0.9600 0.493 0.483 0.493 0.493 0.493 101,283 0.4929 3.23%
2017-05-11 0 0.930 0.930 0.960 0.930 0.940 96,000 90,680 0.9446 0.477 0.477 0.493 0.477 0.483 186,983 0.4850 -2.11%
2017-05-10 0 0.950 0.940 0.950 0.920 0.980 152,000 143,400 0.9434 0.488 0.483 0.488 0.472 0.503 296,057 0.4844 0.00%
2017-05-09 0 0.950 0.940 1.000 0.940 0.960 294,000 278,660 0.9478 0.488 0.483 0.513 0.483 0.493 572,637 0.4866 0.00%
2017-05-08 0 0.950 0.950 1.020 0.950 0.960 60,000 57,580 0.9597 0.488 0.488 0.524 0.488 0.493 116,865 0.4927 -1.04%
2017-05-05 0 0.960 0.960 1.010 0.960 0.960 42,000 40,320 0.9600 0.493 0.493 0.519 0.493 0.493 81,805 0.4929 0.00%
2017-05-04 0 0.960 0.960 0.980 0.930 0.940 10,000 9,320 0.9320 0.493 0.493 0.503 0.477 0.483 19,477 0.4785 -4.00%
2017-05-02 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 0.513 0.493 0.513 0.513 0.513 77,910 0.5134 3.09%
2017-04-28 0 0.970 0.960 1.000 - - 0 0 - 0.498 0.493 0.513 - - 0 - 0.00%
2017-04-27 0 0.970 0.960 1.040 0.970 0.970 140,000 135,800 0.9700 0.498 0.493 0.534 0.498 0.498 272,684 0.4980 0.00%
2017-04-26 0 0.970 0.970 1.000 0.970 1.010 174,000 171,320 0.9846 0.498 0.498 0.513 0.498 0.519 338,908 0.5055 0.00%
2017-04-25 0 0.970 0.970 0.980 0.960 0.990 190,000 182,640 0.9613 0.498 0.498 0.503 0.493 0.508 370,071 0.4935 1.04%
2017-04-24 0 0.960 0.960 0.980 0.950 0.960 154,000 147,200 0.9558 0.493 0.493 0.503 0.488 0.493 299,953 0.4907 -1.03%
2017-04-21 0 0.970 0.970 1.000 0.970 0.970 46,000 44,620 0.9700 0.498 0.498 0.513 0.498 0.498 89,596 0.4980 0.00%
2017-04-20 0 0.970 0.970 0.990 0.970 0.970 80,000 77,600 0.9700 0.498 0.498 0.508 0.498 0.498 155,820 0.4980 0.00%
2017-04-19 0 0.970 0.960 0.990 0.970 1.000 170,000 169,400 0.9965 0.498 0.493 0.508 0.498 0.513 331,117 0.5116 -1.02%
2017-04-18 0 0.980 0.980 1.000 0.980 1.000 174,000 171,120 0.9834 0.503 0.503 0.513 0.503 0.513 338,908 0.5049 -2.00%
2017-04-13 0 1.000 1.000 1.030 1.000 1.030 194,000 195,320 1.0068 0.513 0.513 0.529 0.513 0.529 377,862 0.5169 -1.96%
2017-04-12 0 1.020 1.000 1.020 1.010 1.020 22,000 22,240 1.0109 0.524 0.513 0.524 0.519 0.524 42,850 0.5190 2.00%
2017-04-11 0 1.000 0.990 1.020 0.980 1.010 338,000 337,800 0.9994 0.513 0.508 0.524 0.503 0.519 658,338 0.5131 -0.99%
2017-04-10 0 1.010 1.010 1.070 1.010 1.030 134,000 135,820 1.0136 0.519 0.519 0.549 0.519 0.529 260,998 0.5204 -1.94%
2017-04-07 0 1.030 1.030 1.040 1.030 1.040 44,000 45,680 1.0382 0.529 0.529 0.534 0.529 0.534 85,701 0.5330 0.98%
2017-04-06 0 1.020 1.020 1.080 1.010 1.060 88,000 92,120 1.0468 0.524 0.524 0.554 0.519 0.544 171,401 0.5375 -5.56%
2017-04-05 0 1.080 1.030 1.080 1.040 1.080 148,000 155,140 1.0482 0.554 0.529 0.554 0.534 0.554 288,266 0.5382 1.89%
2017-04-03 0 1.060 1.010 1.080 - - 90,000 90,900 1.0100 0.544 0.519 0.554 - - 175,297 0.5185 0.00%
2017-03-31 0 1.060 1.020 1.060 1.020 1.060 204,000 214,200 1.0500 0.544 0.524 0.544 0.524 0.544 397,340 0.5391 0.95%
2017-03-30 0 1.050 1.020 1.050 1.020 1.050 384,000 400,360 1.0426 0.539 0.524 0.539 0.524 0.539 747,934 0.5353 5.00%
2017-03-29 0 1.000 1.000 1.030 1.000 1.050 244,000 248,000 1.0164 0.513 0.513 0.529 0.513 0.539 475,250 0.5218 -0.99%
2017-03-28 0 1.010 1.010 1.030 1.010 1.010 90,000 90,900 1.0100 0.519 0.519 0.529 0.519 0.519 175,297 0.5185 0.00%
2017-03-27 0 1.010 1.000 1.010 1.010 1.020 182,000 184,600 1.0143 0.519 0.513 0.519 0.519 0.524 354,489 0.5207 -1.94%
2017-03-24 0 1.030 1.020 1.030 1.020 1.040 962,000 992,120 1.0313 0.529 0.524 0.529 0.524 0.534 1,873,730 0.5295 -0.96%
2017-03-23 0 1.040 1.040 1.050 1.040 1.070 630,000 660,900 1.0490 0.534 0.534 0.539 0.534 0.549 1,227,079 0.5386 -0.95%
2017-03-22 0 1.050 1.050 1.060 1.030 1.060 338,000 352,300 1.0423 0.539 0.539 0.544 0.529 0.544 658,338 0.5351 -0.94%
2017-03-21 0 1.060 1.050 1.060 1.020 1.120 3,478,000 3,707,640 1.0660 0.544 0.539 0.544 0.524 0.575 6,774,255 0.5473 -10.17%
2017-03-20 0 1.180 1.180 1.190 1.100 1.190 1,480,000 1,726,740 1.1667 0.606 0.606 0.611 0.565 0.611 2,882,662 0.5990 7.27%
2017-03-17 0 1.100 1.090 1.100 1.090 1.120 208,000 230,880 1.1100 0.565 0.560 0.565 0.560 0.575 405,131 0.5699 0.00%
2017-03-16 0 1.100 1.090 1.100 1.070 1.110 466,000 502,540 1.0784 0.565 0.560 0.565 0.549 0.570 907,649 0.5537 2.80%
2017-03-15 0 1.070 1.070 1.100 1.060 1.120 126,000 135,680 1.0768 0.549 0.549 0.565 0.544 0.575 245,416 0.5529 0.94%
2017-03-14 0 1.060 1.060 1.090 1.050 1.100 610,000 646,080 1.0591 0.544 0.544 0.560 0.539 0.565 1,188,124 0.5438 -3.64%
2017-03-13 0 1.100 1.100 1.120 1.090 1.110 240,000 264,260 1.1011 0.565 0.565 0.575 0.560 0.570 467,459 0.5653 -1.79%
2017-03-10 0 1.120 1.100 1.120 1.080 1.120 146,000 159,840 1.0948 0.575 0.565 0.575 0.554 0.575 284,371 0.5621 1.82%
2017-03-09 0 1.100 1.100 1.140 1.100 1.110 92,000 101,240 1.1004 0.565 0.565 0.585 0.565 0.570 179,192 0.5650 -0.90%
2017-03-08 0 1.110 1.100 1.140 1.100 1.110 120,000 132,600 1.1050 0.570 0.565 0.585 0.565 0.570 233,729 0.5673 -0.89%
2017-03-07 0 1.120 1.110 1.140 1.100 1.120 180,000 198,700 1.1039 0.575 0.570 0.585 0.565 0.575 350,594 0.5668 1.82%
2017-03-06 0 1.100 1.100 1.120 1.090 1.100 394,000 433,000 1.0990 0.565 0.565 0.575 0.560 0.565 767,411 0.5642 0.92%
2017-03-03 0 1.090 1.080 1.090 1.080 1.090 164,000 177,520 1.0824 0.560 0.554 0.560 0.554 0.560 319,430 0.5557 0.93%
2017-03-02 0 1.080 1.080 1.100 1.080 1.090 158,000 172,100 1.0892 0.554 0.554 0.565 0.554 0.560 307,744 0.5592 -0.92%
2017-03-01 0 1.090 1.070 1.100 1.090 1.100 50,000 54,600 1.0920 0.560 0.549 0.565 0.560 0.565 97,387 0.5606 1.87%
2017-02-28 0 1.070 1.070 1.100 1.060 1.110 388,000 425,360 1.0963 0.549 0.549 0.565 0.544 0.570 755,725 0.5629 -3.60%
2017-02-27 0 1.110 1.110 1.120 1.110 1.120 134,000 148,840 1.1107 0.570 0.570 0.575 0.570 0.575 260,998 0.5703 0.00%
2017-02-24 0 1.110 1.110 1.130 1.110 1.110 2,000 2,220 1.1100 0.570 0.570 0.580 0.570 0.570 3,895 0.5699 0.00%
2017-02-23 0 1.110 1.110 1.130 1.110 1.110 180,000 199,800 1.1100 0.570 0.570 0.580 0.570 0.570 350,594 0.5699 -1.77%
2017-02-22 0 1.130 1.110 1.140 1.110 1.130 346,000 387,300 1.1194 0.580 0.570 0.585 0.570 0.580 673,920 0.5747 1.80%
2017-02-21 0 1.110 1.100 1.110 1.110 1.120 90,000 100,360 1.1151 0.570 0.565 0.570 0.570 0.575 175,297 0.5725 0.91%
2017-02-20 0 1.100 1.100 1.130 1.090 1.100 180,000 197,220 1.0957 0.565 0.565 0.580 0.560 0.565 350,594 0.5625 -0.90%
2017-02-17 0 1.110 1.110 1.130 1.110 1.110 124,000 137,640 1.1100 0.570 0.570 0.580 0.570 0.570 241,520 0.5699 0.00%
2017-02-16 0 1.110 1.110 1.130 1.110 1.150 178,000 200,980 1.1291 0.570 0.570 0.580 0.570 0.590 346,698 0.5797 -1.77%
2017-02-15 0 1.130 1.120 1.150 1.070 1.150 389,000 439,150 1.1289 0.580 0.575 0.590 0.549 0.590 757,673 0.5796 -1.74%
2017-02-14 0 1.150 1.130 1.150 1.080 1.150 496,000 547,960 1.1048 0.590 0.580 0.590 0.554 0.590 966,081 0.5672 4.55%
2017-02-13 0 1.100 1.100 1.110 1.100 1.140 686,000 768,560 1.1203 0.565 0.565 0.570 0.565 0.585 1,336,153 0.5752 -0.90%
2017-02-10 0 1.110 1.070 1.110 1.050 1.120 590,000 631,980 1.0712 0.570 0.549 0.570 0.539 0.575 1,149,169 0.5499 6.73%
2017-02-09 0 1.040 1.030 1.050 1.030 1.070 212,000 219,000 1.0330 0.534 0.529 0.539 0.529 0.549 412,922 0.5304 -1.89%
2017-02-08 0 1.060 1.050 1.070 1.040 1.090 368,000 391,080 1.0627 0.544 0.539 0.549 0.534 0.560 716,770 0.5456 1.92%
2017-02-07 0 1.040 1.000 1.040 0.990 1.050 224,000 226,220 1.0099 0.534 0.513 0.534 0.508 0.539 436,295 0.5185 4.00%
2017-02-06 0 1.000 0.990 1.000 0.970 1.000 180,000 177,660 0.9870 0.513 0.508 0.513 0.498 0.513 350,594 0.5067 1.01%
2017-02-03 0 0.990 0.970 1.000 0.990 0.990 80,000 79,200 0.9900 0.508 0.498 0.513 0.508 0.508 155,820 0.5083 0.00%
2017-02-02 0 0.990 0.970 0.990 - - 0 0 - 0.508 0.498 0.508 - - 0 - 0.00%
2017-02-01 0 0.990 0.980 0.990 0.970 0.990 720,000 701,660 0.9745 0.508 0.503 0.508 0.498 0.508 1,402,376 0.5003 -2.94%
2017-01-27 0 1.020 0.980 1.020 1.010 1.020 14,000 14,160 1.0114 0.524 0.503 0.524 0.519 0.524 27,268 0.5193 2.00%
2017-01-26 0 1.000 0.980 1.010 1.000 1.000 54,000 54,000 1.0000 0.513 0.503 0.519 0.513 0.513 105,178 0.5134 -0.99%
2017-01-25 0 1.010 1.000 1.010 1.000 1.010 104,000 104,040 1.0004 0.519 0.513 0.519 0.513 0.519 202,565 0.5136 0.00%
2017-01-24 0 1.010 0.980 1.010 1.000 1.010 63,000 62,960 0.9994 0.519 0.503 0.519 0.513 0.519 122,708 0.5131 3.06%
2017-01-23 0 0.980 0.980 1.000 0.980 1.000 42,000 41,420 0.9862 0.503 0.503 0.513 0.503 0.513 81,805 0.5063 0.00%
2017-01-20 0 0.980 0.980 1.000 0.980 0.980 10,000 9,800 0.9800 0.503 0.503 0.513 0.503 0.503 19,477 0.5031 0.00%
2017-01-19 0 0.980 0.980 1.000 0.980 0.990 44,000 43,200 0.9818 0.503 0.503 0.513 0.503 0.508 85,701 0.5041 -1.01%
2017-01-18 0 0.990 0.990 1.000 0.990 1.000 102,000 101,000 0.9902 0.508 0.508 0.513 0.508 0.513 198,670 0.5084 2.06%
2017-01-17 0 0.970 0.970 0.990 0.950 0.970 244,000 235,400 0.9648 0.498 0.498 0.508 0.488 0.498 475,250 0.4953 0.00%
2017-01-16 0 0.970 0.970 1.000 0.970 1.020 248,000 246,720 0.9948 0.498 0.498 0.513 0.498 0.524 483,041 0.5108 -2.02%
2017-01-13 0 0.990 0.990 1.010 0.980 1.000 426,000 421,300 0.9890 0.508 0.508 0.519 0.503 0.513 829,739 0.5077 -2.94%
2017-01-12 0 1.020 1.020 1.030 0.980 1.020 236,000 234,980 0.9957 0.524 0.524 0.529 0.503 0.524 459,668 0.5112 4.08%
2017-01-11 0 0.980 0.980 1.010 0.980 0.990 178,000 175,420 0.9855 0.503 0.503 0.519 0.503 0.508 346,698 0.5060 -1.01%
2017-01-10 0 0.990 0.990 1.010 0.980 0.990 100,000 98,700 0.9870 0.508 0.508 0.519 0.503 0.508 194,774 0.5067 -2.94%
2017-01-09 0 1.020 0.990 1.020 0.980 1.040 228,000 229,480 1.0065 0.524 0.508 0.524 0.503 0.534 444,086 0.5167 -1.92%
2017-01-06 0 1.040 1.040 1.050 0.970 1.060 460,001 468,001 1.0174 0.534 0.534 0.539 0.498 0.544 895,964 0.5223 7.22%
2017-01-05 0 0.970 0.970 0.990 0.960 0.980 364,000 353,880 0.9722 0.498 0.498 0.508 0.493 0.503 708,979 0.4991 2.11%
2017-01-04 0 0.950 0.950 0.970 0.950 0.970 352,000 337,140 0.9578 0.488 0.488 0.498 0.488 0.498 685,606 0.4917 -3.06%
2017-01-03 0 0.980 0.970 1.000 0.980 1.000 176,000 173,100 0.9835 0.503 0.498 0.513 0.503 0.513 342,803 0.5050 0.00%
2016-12-30 0 0.980 0.980 1.010 0.980 1.000 112,000 111,280 0.9936 0.503 0.503 0.519 0.503 0.513 218,147 0.5101 1.03%
2016-12-29 0 0.970 0.960 1.030 0.970 1.030 278,000 274,320 0.9868 0.498 0.493 0.529 0.498 0.529 541,473 0.5066 -2.02%
2016-12-28 0 0.990 0.970 1.000 0.960 1.010 210,000 204,080 0.9718 0.508 0.498 0.513 0.493 0.519 409,026 0.4989 -1.00%
2016-12-23 0 1.000 1.000 1.020 1.000 1.030 438,000 443,060 1.0116 0.513 0.513 0.524 0.513 0.529 853,112 0.5193 -1.96%
2016-12-22 0 1.020 1.020 1.040 1.010 1.030 208,000 212,560 1.0219 0.524 0.524 0.534 0.519 0.529 405,131 0.5247 0.99%
2016-12-21 0 1.010 1.010 1.040 1.000 1.060 134,000 137,200 1.0239 0.519 0.519 0.534 0.513 0.544 260,998 0.5257 -4.72%
2016-12-20 0 1.060 1.060 1.070 1.030 1.050 142,000 148,900 1.0486 0.544 0.544 0.549 0.529 0.539 276,580 0.5384 0.95%
2016-12-19 0 1.050 1.030 1.050 - - 0 0 - 0.539 0.529 0.539 - - 0 - -0.94%
2016-12-16 0 1.060 1.050 1.060 1.060 1.060 20,000 21,200 1.0600 0.544 0.539 0.544 0.544 0.544 38,955 0.5442 0.00%
2016-12-15 0 1.060 1.060 1.080 1.060 1.060 28,000 29,680 1.0600 0.544 0.544 0.554 0.544 0.544 54,537 0.5442 0.00%
2016-12-14 0 1.060 1.050 1.080 1.060 1.090 108,000 115,420 1.0687 0.544 0.539 0.554 0.544 0.560 210,356 0.5487 -3.64%
2016-12-13 0 1.100 1.070 1.100 1.080 1.100 26,000 28,380 1.0915 0.565 0.549 0.565 0.554 0.565 50,641 0.5604 1.85%
2016-12-12 0 1.080 1.070 1.080 1.070 1.110 170,000 184,300 1.0841 0.554 0.549 0.554 0.549 0.570 331,117 0.5566 -4.42%
2016-12-09 0 1.130 1.110 1.130 - - 0 0 - 0.580 0.570 0.580 - - 0 - -0.88%
2016-12-08 0 1.140 1.110 1.140 1.120 1.140 78,000 87,960 1.1277 0.585 0.570 0.585 0.575 0.585 151,924 0.5790 1.79%
2016-12-07 0 1.120 1.110 1.120 1.070 1.130 32,000 34,860 1.0894 0.575 0.570 0.575 0.549 0.580 62,328 0.5593 -2.61%
2016-12-06 0 1.150 1.130 1.150 1.150 1.150 18,000 20,700 1.1500 0.590 0.580 0.590 0.590 0.590 35,059 0.5904 0.00%
2016-12-05 0 1.150 1.100 1.150 1.130 1.160 8,000 9,100 1.1375 0.590 0.565 0.590 0.580 0.596 15,582 0.5840 1.77%
2016-12-02 0 1.130 1.130 1.150 1.130 1.150 62,000 70,900 1.1435 0.580 0.580 0.590 0.580 0.590 120,760 0.5871 -1.74%
2016-12-01 0 1.150 1.140 1.150 1.160 1.160 32,000 37,120 1.1600 0.590 0.585 0.590 0.596 0.596 62,328 0.5956 0.00%
2016-11-30 0 1.150 1.150 1.160 1.150 1.160 84,000 96,820 1.1526 0.590 0.590 0.596 0.590 0.596 163,611 0.5918 -0.86%
2016-11-29 0 1.160 1.150 1.160 1.160 1.160 414,000 480,240 1.1600 0.596 0.590 0.596 0.596 0.596 806,366 0.5956 0.87%
2016-11-28 0 1.150 1.140 1.150 1.150 1.160 66,000 76,300 1.1561 0.590 0.585 0.590 0.590 0.596 128,551 0.5935 -1.71%
2016-11-25 0 1.170 1.150 1.180 1.150 1.170 58,000 67,100 1.1569 0.601 0.590 0.606 0.590 0.601 112,969 0.5940 0.00%
2016-11-24 0 1.170 1.150 1.170 1.140 1.170 34,000 39,000 1.1471 0.601 0.590 0.601 0.585 0.601 66,223 0.5889 0.86%
2016-11-23 0 1.160 1.160 1.170 1.160 1.170 140,000 162,620 1.1616 0.596 0.596 0.601 0.596 0.601 272,684 0.5964 -0.85%
2016-11-22 0 1.170 1.150 1.180 1.160 1.190 248,000 289,720 1.1682 0.601 0.590 0.606 0.596 0.611 483,041 0.5998 -0.85%
2016-11-21 0 1.180 1.140 1.180 1.150 1.190 186,000 216,300 1.1629 0.606 0.585 0.606 0.590 0.611 362,280 0.5971 0.00%
2016-11-18 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 0.606 0.596 0.606 0.606 0.606 19,477 0.6058 0.00%
2016-11-17 0 1.180 1.160 1.180 1.180 1.180 100,000 118,000 1.1800 0.606 0.596 0.606 0.606 0.606 194,774 0.6058 -0.84%
2016-11-16 0 1.190 1.170 1.190 1.180 1.200 4,000 4,760 1.1900 0.611 0.601 0.611 0.606 0.616 7,791 0.6110 1.71%
2016-11-15 0 1.170 1.200 1.210 - - 0 0 - 0.601 0.616 0.621 - - 0 - 0.00%
2016-11-14 0 1.170 1.170 1.200 1.170 1.170 4,000 4,680 1.1700 0.601 0.601 0.616 0.601 0.601 7,791 0.6007 -0.85%
2016-11-11 0 1.180 1.170 1.190 1.180 1.180 32,000 37,760 1.1800 0.606 0.601 0.611 0.606 0.606 62,328 0.6058 -0.84%
2016-11-10 0 1.190 1.170 1.190 1.170 1.200 50,000 59,040 1.1808 0.611 0.601 0.611 0.601 0.616 97,387 0.6062 3.48%
2016-11-09 0 1.150 1.150 1.210 1.150 1.190 368,000 432,400 1.1750 0.590 0.590 0.621 0.590 0.611 716,770 0.6033 -4.96%
2016-11-08 0 1.210 1.190 1.210 1.190 1.210 10,000 12,060 1.2060 0.621 0.611 0.621 0.611 0.621 19,477 0.6192 -1.63%
2016-11-07 0 1.230 1.190 1.230 1.240 1.240 2,000 2,480 1.2400 0.631 0.611 0.631 0.637 0.637 3,895 0.6366 1.65%
2016-11-04 0 1.210 1.190 1.210 1.190 1.270 376,000 451,480 1.2007 0.621 0.611 0.621 0.611 0.652 732,352 0.6165 1.68%
2016-11-03 0 1.190 1.180 1.200 1.170 1.210 184,000 219,060 1.1905 0.611 0.606 0.616 0.601 0.621 358,385 0.6112 1.71%
2016-11-02 0 1.170 1.170 1.190 1.170 1.190 116,000 137,880 1.1886 0.601 0.601 0.611 0.601 0.611 225,938 0.6103 -2.50%
2016-11-01 0 1.200 1.180 1.200 1.180 1.210 162,000 192,500 1.1883 0.616 0.606 0.616 0.606 0.621 315,535 0.6101 0.84%
2016-10-31 0 1.190 1.180 1.190 1.170 1.190 44,000 51,860 1.1786 0.611 0.606 0.611 0.601 0.611 85,701 0.6051 0.00%
2016-10-28 0 1.190 1.170 1.190 1.190 1.190 112,000 133,280 1.1900 0.611 0.601 0.611 0.611 0.611 218,147 0.6110 0.00%
2016-10-27 0 1.190 1.170 1.190 1.170 1.190 30,000 35,500 1.1833 0.611 0.601 0.611 0.601 0.611 58,432 0.6075 0.00%
2016-10-26 0 1.190 1.170 1.190 1.160 1.190 372,000 435,580 1.1709 0.611 0.601 0.611 0.596 0.611 724,561 0.6012 3.48%
2016-10-25 0 1.150 1.160 1.170 1.140 1.160 116,000 133,280 1.1490 0.590 0.596 0.601 0.585 0.596 225,938 0.5899 -1.71%
2016-10-24 0 1.170 1.150 1.180 1.150 1.170 710,000 822,940 1.1591 0.601 0.590 0.606 0.590 0.601 1,382,898 0.5951 0.00%
2016-10-20 0 1.170 1.170 1.190 1.170 1.190 4,000 4,720 1.1800 0.601 0.601 0.611 0.601 0.611 7,791 0.6058 0.00%
2016-10-19 0 1.170 1.160 1.170 1.160 1.190 178,000 207,860 1.1678 0.601 0.596 0.601 0.596 0.611 346,698 0.5995 0.86%
2016-10-18 0 1.160 1.140 1.160 1.120 1.190 692,000 795,020 1.1489 0.596 0.585 0.596 0.575 0.611 1,347,839 0.5898 0.87%
2016-10-17 0 1.150 1.150 1.170 1.140 1.160 254,000 292,040 1.1498 0.590 0.590 0.601 0.585 0.596 494,727 0.5903 -2.54%
2016-10-14 0 1.180 1.180 1.210 1.180 1.180 192,000 226,560 1.1800 0.606 0.606 0.621 0.606 0.606 373,967 0.6058 0.00%
2016-10-13 0 1.180 1.180 1.200 1.180 1.200 206,000 243,600 1.1825 0.606 0.606 0.616 0.606 0.616 401,235 0.6071 -2.48%
2016-10-12 0 1.210 1.190 1.210 1.190 1.220 224,000 268,540 1.1988 0.621 0.611 0.621 0.611 0.626 436,295 0.6155 0.83%
2016-10-11 0 1.200 1.200 1.210 1.200 1.250 102,000 122,700 1.2029 0.616 0.616 0.621 0.616 0.642 198,670 0.6176 -2.44%
2016-10-07 0 1.230 1.200 1.240 1.200 1.250 396,000 477,440 1.2057 0.631 0.616 0.637 0.616 0.642 771,307 0.6190 0.00%
2016-10-06 0 1.230 1.220 1.230 1.200 1.250 300,000 363,760 1.2125 0.631 0.626 0.631 0.616 0.642 584,323 0.6225 0.82%
2016-10-05 0 1.220 1.210 1.230 1.200 1.220 30,000 36,440 1.2147 0.626 0.621 0.631 0.616 0.626 58,432 0.6236 0.00%
2016-10-04 0 1.220 1.210 1.220 1.220 1.230 24,000 29,300 1.2208 0.626 0.621 0.626 0.626 0.631 46,746 0.6268 1.67%
2016-10-03 0 1.200 1.190 1.200 1.190 1.250 164,000 196,560 1.1985 0.616 0.611 0.616 0.611 0.642 319,430 0.6153 -1.64%
2016-09-30 0 1.220 1.220 1.230 1.200 1.240 96,000 118,000 1.2292 0.626 0.626 0.631 0.616 0.637 186,983 0.6311 1.67%
2016-09-29 0 1.200 1.200 1.220 1.200 1.240 86,000 104,780 1.2184 0.616 0.616 0.626 0.616 0.637 167,506 0.6255 0.00%
2016-09-28 0 1.200 1.200 1.220 1.190 1.230 342,000 410,060 1.1990 0.616 0.616 0.626 0.611 0.631 666,129 0.6156 0.84%
2016-09-27 0 1.190 1.190 1.220 1.190 1.230 118,000 141,280 1.1973 0.611 0.611 0.626 0.611 0.631 229,834 0.6147 -0.83%
2016-09-26 0 1.200 1.200 1.210 1.200 1.210 228,000 275,100 1.2066 0.616 0.616 0.621 0.616 0.621 444,086 0.6195 -1.64%
2016-09-23 0 1.220 1.220 1.240 1.220 1.240 112,000 137,480 1.2275 0.626 0.626 0.637 0.626 0.637 218,147 0.6302 -2.40%
2016-09-22 0 1.250 1.230 1.250 1.210 1.260 424,000 522,660 1.2327 0.642 0.631 0.642 0.621 0.647 825,844 0.6329 2.46%
2016-09-21 0 1.220 1.200 1.230 1.190 1.230 132,000 158,620 1.2017 0.626 0.616 0.631 0.611 0.631 257,102 0.6170 1.67%
2016-09-20 0 1.200 1.190 1.210 1.190 1.200 244,000 291,880 1.1962 0.616 0.611 0.621 0.611 0.616 475,250 0.6142 0.84%
2016-09-19 0 1.190 1.180 1.210 1.190 1.200 196,000 233,880 1.1933 0.611 0.606 0.621 0.611 0.616 381,758 0.6126 -0.83%
2016-09-15 0 1.200 1.200 1.220 1.200 1.200 116,000 139,200 1.2000 0.616 0.616 0.626 0.616 0.616 225,938 0.6161 0.00%
2016-09-14 0 1.200 1.200 1.220 1.200 1.200 326,000 391,200 1.2000 0.616 0.616 0.626 0.616 0.616 634,965 0.6161 0.00%
2016-09-13 0 1.200 1.200 1.220 1.200 1.210 48,000 57,700 1.2021 0.616 0.616 0.626 0.616 0.621 93,492 0.6172 0.00%
2016-09-12 0 1.200 1.200 1.210 1.200 1.210 152,000 182,420 1.2001 0.616 0.616 0.621 0.616 0.621 296,057 0.6162 -1.64%
2016-09-09 0 1.220 1.220 1.240 1.210 1.250 174,000 213,880 1.2292 0.626 0.626 0.637 0.621 0.642 338,908 0.6311 0.00%
2016-09-08 0 1.220 1.220 1.240 1.220 1.240 82,000 100,080 1.2205 0.626 0.626 0.637 0.626 0.637 159,715 0.6266 0.00%
2016-09-07 0 1.220 1.210 1.220 1.210 1.250 62,000 76,020 1.2261 0.626 0.621 0.626 0.621 0.642 120,760 0.6295 1.67%
2016-09-06 0 1.200 1.200 1.230 1.180 1.210 250,000 300,060 1.2002 0.616 0.616 0.631 0.606 0.621 486,936 0.6162 -2.44%
2016-09-05 0 1.230 1.230 1.240 1.210 1.260 108,000 133,840 1.2393 0.631 0.631 0.637 0.621 0.647 210,356 0.6363 2.50%
2016-09-02 0 1.200 1.200 1.210 1.200 1.210 174,000 208,800 1.2000 0.616 0.616 0.621 0.616 0.621 338,908 0.6161 0.00%
2016-09-01 0 1.200 1.200 1.220 1.180 1.200 32,000 38,280 1.1963 0.616 0.616 0.626 0.606 0.616 62,328 0.6142 0.00%
2016-08-31 0 1.200 1.200 1.210 1.190 1.210 252,000 302,640 1.2010 0.616 0.616 0.621 0.611 0.621 490,832 0.6166 -0.83%
2016-08-30 0 1.210 1.210 1.230 1.200 1.250 90,000 111,340 1.2371 0.621 0.621 0.631 0.616 0.642 175,297 0.6352 0.00%
2016-08-29 0 1.210 1.210 1.220 1.190 1.210 306,000 365,800 1.1954 0.621 0.621 0.626 0.611 0.621 596,010 0.6137 -0.82%
2016-08-26 0 1.220 1.210 1.230 1.200 1.250 434,000 527,840 1.2162 0.626 0.621 0.631 0.616 0.642 845,321 0.6244 -1.61%
2016-08-25 0 1.240 1.230 1.240 1.190 1.240 52,000 63,360 1.2185 0.637 0.631 0.637 0.611 0.637 101,283 0.6256 2.48%
2016-08-24 0 1.210 1.210 1.240 1.200 1.240 122,000 148,280 1.2154 0.621 0.621 0.637 0.616 0.637 237,625 0.6240 -1.63%
2016-08-23 0 1.230 1.230 1.250 1.200 1.230 358,000 431,200 1.2045 0.631 0.631 0.642 0.616 0.631 697,292 0.6184 -1.60%
2016-08-22 0 1.250 1.250 1.280 1.250 1.290 68,000 85,960 1.2641 0.642 0.642 0.657 0.642 0.662 132,447 0.6490 -3.10%
2016-08-19 0 1.290 1.260 1.290 1.290 1.300 20,000 25,820 1.2910 0.662 0.647 0.662 0.662 0.667 38,955 0.6628 2.38%
2016-08-18 0 1.260 1.260 1.270 1.260 1.290 324,000 410,720 1.2677 0.647 0.647 0.652 0.647 0.662 631,069 0.6508 0.00%
2016-08-17 0 1.260 1.260 1.280 1.250 1.280 154,000 192,780 1.2518 0.647 0.647 0.657 0.642 0.657 299,953 0.6427 0.80%
2016-08-16 0 1.250 1.240 1.260 1.240 1.290 230,000 288,420 1.2540 0.642 0.637 0.647 0.637 0.662 447,981 0.6438 0.00%
2016-08-15 0 1.250 1.220 1.250 1.230 1.270 324,000 404,220 1.2476 0.642 0.626 0.642 0.631 0.652 631,069 0.6405 1.63%
2016-08-12 0 1.230 1.230 1.240 1.230 1.280 276,000 342,540 1.2411 0.631 0.631 0.637 0.631 0.657 537,577 0.6372 0.82%
2016-08-11 0 1.220 1.210 1.240 1.220 1.340 424,000 524,660 1.2374 0.626 0.621 0.637 0.626 0.688 825,844 0.6353 1.67%
2016-08-10 0 1.200 1.190 1.200 1.180 1.200 144,000 171,280 1.1894 0.616 0.611 0.616 0.606 0.616 280,475 0.6107 0.84%
2016-08-09 0 1.190 1.190 1.220 1.180 1.190 196,000 232,980 1.1887 0.611 0.611 0.626 0.606 0.611 381,758 0.6103 0.00%
2016-08-08 0 1.190 1.190 1.210 1.180 1.210 424,000 506,100 1.1936 0.611 0.611 0.621 0.606 0.621 825,844 0.6128 -2.46%
2016-08-05 0 1.220 1.210 1.240 1.210 1.230 292,000 354,960 1.2156 0.626 0.621 0.637 0.621 0.631 568,741 0.6241 1.67%
2016-08-04 0 1.200 1.200 1.220 1.170 1.220 288,000 344,920 1.1976 0.616 0.616 0.626 0.601 0.626 560,950 0.6149 1.69%
2016-08-03 0 1.180 1.180 1.220 1.180 1.210 46,000 54,880 1.1930 0.606 0.606 0.626 0.606 0.621 89,596 0.6125 -2.48%
2016-08-01 0 1.210 1.180 1.210 1.190 1.220 124,000 148,820 1.2002 0.621 0.606 0.621 0.611 0.626 241,520 0.6162 1.68%
2016-07-29 0 1.190 1.170 1.190 1.140 1.190 328,000 382,480 1.1661 0.611 0.601 0.611 0.585 0.611 638,860 0.5987 0.00%
2016-07-28 0 1.190 1.200 1.220 1.190 1.200 128,000 152,860 1.1942 0.611 0.616 0.626 0.611 0.616 249,311 0.6131 -1.65%
2016-07-27 0 1.210 1.210 1.220 1.190 1.200 56,000 67,180 1.1996 0.621 0.621 0.626 0.611 0.616 109,074 0.6159 -1.63%
2016-07-26 0 1.230 1.200 1.230 1.200 1.230 192,000 230,940 1.2028 0.631 0.616 0.631 0.616 0.631 373,967 0.6175 2.50%
2016-07-25 0 1.200 1.200 1.230 1.200 1.200 6,000 7,200 1.2000 0.616 0.616 0.631 0.616 0.616 11,686 0.6161 -0.83%
2016-07-22 0 1.210 1.190 1.230 1.200 1.230 320,000 384,940 1.2029 0.621 0.611 0.631 0.616 0.631 623,278 0.6176 -1.63%
2016-07-21 0 1.230 1.220 1.230 1.230 1.240 52,000 63,980 1.2304 0.631 0.626 0.631 0.631 0.637 101,283 0.6317 -0.81%
2016-07-20 0 1.240 1.210 1.250 1.180 1.250 390,000 477,920 1.2254 0.637 0.621 0.642 0.606 0.642 759,620 0.6292 1.64%
2016-07-19 0 1.220 1.200 1.220 1.200 1.220 74,000 89,200 1.2054 0.626 0.616 0.626 0.616 0.626 144,133 0.6189 -1.61%
2016-07-18 0 1.240 1.210 1.240 1.190 1.240 74,000 91,440 1.2357 0.637 0.621 0.637 0.611 0.637 144,133 0.6344 5.08%
2016-07-15 0 1.180 1.170 1.180 1.130 1.180 228,000 266,240 1.1677 0.606 0.601 0.606 0.580 0.606 444,086 0.5995 -1.67%
2016-07-14 0 1.200 1.200 1.210 1.180 1.200 326,000 386,920 1.1869 0.616 0.616 0.621 0.606 0.616 634,965 0.6094 -1.64%
2016-07-13 0 1.220 1.210 1.220 1.200 1.220 130,000 157,480 1.2114 0.626 0.621 0.626 0.616 0.626 253,207 0.6219 0.00%
2016-07-12 0 1.220 1.210 1.220 1.210 1.230 140,000 170,360 1.2169 0.626 0.621 0.626 0.621 0.631 272,684 0.6248 0.00%
2016-07-11 0 1.220 1.200 1.220 1.220 1.240 180,000 221,820 1.2323 0.626 0.616 0.626 0.626 0.637 350,594 0.6327 0.00%
2016-07-08 0 1.220 1.220 1.250 1.220 1.250 174,000 216,340 1.2433 0.626 0.626 0.642 0.626 0.642 338,908 0.6383 -2.40%
2016-07-07 0 1.250 1.250 1.260 1.200 1.250 136,000 168,080 1.2359 0.642 0.642 0.647 0.616 0.642 264,893 0.6345 0.00%
2016-07-06 0 1.250 1.230 1.250 1.210 1.270 194,000 241,220 1.2434 0.642 0.631 0.642 0.621 0.652 377,862 0.6384 -2.34%
2016-07-05 0 1.280 1.270 1.280 1.250 1.310 376,000 478,900 1.2737 0.657 0.652 0.657 0.642 0.673 732,352 0.6539 1.90%
2016-07-04 0 1.420 1.420 1.430 1.390 1.420 1,154,000 1,623,880 1.4072 0.645 0.645 0.649 0.631 0.645 2,540,984 0.6391 2.90%
2016-06-30 0 1.380 1.380 1.390 1.350 1.400 336,000 463,600 1.3798 0.627 0.627 0.631 0.613 0.636 739,836 0.6266 0.00%
2016-06-29 0 1.380 1.370 1.380 1.360 1.400 270,000 370,720 1.3730 0.627 0.622 0.627 0.618 0.636 594,511 0.6236 -0.72%
2016-06-28 0 1.390 1.380 1.390 1.320 1.390 260,000 349,720 1.3451 0.631 0.627 0.631 0.599 0.631 572,492 0.6109 0.72%
2016-06-27 0 1.380 1.350 1.400 - - 0 0 - 0.627 0.613 0.636 - - 0 - 0.00%
2016-06-24 0 1.380 1.360 1.400 1.360 1.420 344,000 471,800 1.3715 0.627 0.618 0.636 0.618 0.645 757,451 0.6229 -2.82%
2016-06-23 0 1.420 1.410 1.420 1.400 1.420 102,000 143,240 1.4043 0.645 0.640 0.645 0.636 0.645 224,593 0.6378 0.00%
2016-06-22 0 1.420 1.400 1.430 1.360 1.420 382,000 529,540 1.3862 0.645 0.636 0.649 0.618 0.645 841,123 0.6296 3.65%
2016-06-21 0 1.370 1.370 1.390 1.360 1.400 390,000 532,960 1.3666 0.622 0.622 0.631 0.618 0.636 858,738 0.6206 -0.72%
2016-06-20 0 1.380 1.360 1.380 1.350 1.390 332,000 453,420 1.3657 0.627 0.618 0.627 0.613 0.631 731,028 0.6202 2.99%
2016-06-17 0 1.340 1.330 1.340 1.340 1.350 72,000 96,580 1.3414 0.609 0.604 0.609 0.609 0.613 158,536 0.6092 0.75%
2016-06-16 0 1.330 1.320 1.330 1.290 1.340 182,000 238,840 1.3123 0.604 0.599 0.604 0.586 0.609 400,744 0.5960 0.00%
2016-06-15 0 1.330 1.330 1.350 1.320 1.320 12,000 15,840 1.3200 0.604 0.604 0.613 0.599 0.599 26,423 0.5995 1.53%
2016-06-14 0 1.310 1.310 1.330 1.310 1.350 158,000 209,500 1.3259 0.595 0.595 0.604 0.595 0.613 347,899 0.6022 -2.96%
2016-06-13 0 1.350 1.320 1.350 1.280 1.360 214,000 278,680 1.3022 0.613 0.599 0.613 0.581 0.618 471,205 0.5914 1.50%
2016-06-10 0 1.330 1.330 1.350 1.310 1.330 110,000 145,520 1.3229 0.604 0.604 0.613 0.595 0.604 242,208 0.6008 -2.21%
2016-06-08 0 1.360 1.360 1.390 1.340 1.370 268,000 363,740 1.3572 0.618 0.618 0.631 0.609 0.622 590,107 0.6164 -0.73%
2016-06-07 0 1.370 1.360 1.370 1.290 1.430 1,056,000 1,416,900 1.3418 0.622 0.618 0.622 0.586 0.649 2,325,198 0.6094 5.38%
2016-06-06 0 1.300 1.300 1.330 1.300 1.350 780,000 1,026,400 1.3159 0.590 0.590 0.604 0.590 0.613 1,717,476 0.5976 -3.70%
2016-06-03 0 1.350 1.350 1.360 1.330 1.390 472,000 641,880 1.3599 0.613 0.613 0.618 0.604 0.631 1,039,293 0.6176 -2.88%
2016-06-02 0 1.390 1.380 1.390 1.370 1.420 222,000 308,640 1.3903 0.631 0.627 0.631 0.622 0.645 488,820 0.6314 -2.11%
2016-06-01 0 1.420 1.420 1.440 1.400 1.440 274,000 387,020 1.4125 0.645 0.645 0.654 0.636 0.654 603,318 0.6415 0.00%
2016-05-31 0 1.420 1.400 1.420 1.400 1.420 68,000 95,680 1.4071 0.645 0.636 0.645 0.636 0.645 149,729 0.6390 -0.70%
2016-05-30 0 1.430 1.410 1.420 1.400 1.430 68,000 96,260 1.4156 0.649 0.640 0.645 0.636 0.649 149,729 0.6429 1.42%
2016-05-27 0 1.410 1.380 1.410 1.410 1.440 92,000 130,440 1.4178 0.640 0.627 0.640 0.640 0.654 202,574 0.6439 0.00%
2016-05-26 0 1.410 1.400 1.410 1.410 1.410 28,000 39,480 1.4100 0.640 0.636 0.640 0.640 0.640 61,653 0.6404 0.00%
2016-05-25 0 1.410 1.370 1.430 1.370 1.410 98,000 136,720 1.3951 0.640 0.622 0.649 0.622 0.640 215,785 0.6336 0.00%
2016-05-24 0 1.410 1.370 1.410 1.360 1.410 76,000 104,620 1.3766 0.640 0.622 0.640 0.618 0.640 167,344 0.6252 0.71%
2016-05-23 0 1.400 1.370 1.400 1.390 1.400 26,000 36,340 1.3977 0.636 0.622 0.636 0.631 0.636 57,249 0.6348 0.00%
2016-05-20 0 1.400 1.370 1.410 1.400 1.400 4,000 5,540 1.3850 0.636 0.622 0.640 0.636 0.636 8,808 0.6290 -0.71%
2016-05-19 0 1.410 1.370 1.410 1.400 1.410 70,000 98,600 1.4086 0.640 0.622 0.640 0.636 0.640 154,132 0.6397 0.71%
2016-05-18 0 1.400 1.390 1.400 1.370 1.400 24,000 33,340 1.3892 0.636 0.631 0.636 0.622 0.636 52,845 0.6309 0.00%
2016-05-17 0 1.400 1.380 1.400 1.400 1.460 310,000 434,360 1.4012 0.636 0.627 0.636 0.636 0.663 682,587 0.6363 0.72%
2016-05-16 0 1.390 1.360 1.400 1.390 1.390 6,000 8,340 1.3900 0.631 0.618 0.636 0.631 0.631 13,211 0.6313 0.00%
2016-05-13 0 1.390 1.380 1.390 1.370 1.390 60,000 83,180 1.3863 0.631 0.627 0.631 0.622 0.631 132,114 0.6296 -0.71%
2016-05-12 0 1.400 1.370 1.400 1.400 1.400 14,000 19,600 1.4000 0.636 0.622 0.636 0.636 0.636 30,826 0.6358 0.00%
2016-05-11 0 1.400 1.370 1.400 1.360 1.410 112,000 155,920 1.3921 0.636 0.622 0.636 0.618 0.640 246,612 0.6322 0.00%
2016-05-10 0 1.400 1.390 1.410 1.400 1.410 70,000 98,200 1.4029 0.636 0.631 0.640 0.636 0.640 154,132 0.6371 -0.71%
2016-05-09 0 1.410 1.400 1.410 1.390 1.410 254,000 354,800 1.3969 0.640 0.636 0.640 0.631 0.640 559,281 0.6344 0.00%
2016-05-06 0 1.410 1.410 1.420 1.390 1.420 368,000 518,300 1.4084 0.640 0.640 0.645 0.631 0.645 810,296 0.6396 -1.40%
2016-05-05 0 1.430 1.430 1.450 1.420 1.450 90,000 128,560 1.4284 0.649 0.649 0.659 0.645 0.659 198,170 0.6487 -1.38%
2016-05-04 0 1.450 1.440 1.450 1.440 1.450 54,000 78,140 1.4470 0.659 0.654 0.659 0.654 0.659 118,902 0.6572 0.00%
2016-05-03 0 1.450 1.440 1.470 1.450 1.490 206,000 302,200 1.4670 0.659 0.654 0.668 0.659 0.677 453,590 0.6662 1.40%
2016-04-29 0 1.430 1.440 1.450 1.420 1.450 184,000 264,120 1.4354 0.649 0.654 0.659 0.645 0.659 405,148 0.6519 -0.69%
2016-04-28 0 1.440 1.440 1.450 1.440 1.460 80,000 115,640 1.4455 0.654 0.654 0.659 0.654 0.663 176,151 0.6565 -0.69%
2016-04-27 0 1.450 1.450 1.470 1.440 1.450 146,000 210,300 1.4404 0.659 0.659 0.668 0.654 0.659 321,476 0.6542 0.69%
2016-04-26 0 1.440 1.440 1.460 1.440 1.470 178,000 258,220 1.4507 0.654 0.654 0.663 0.654 0.668 391,937 0.6588 -2.04%
2016-04-25 0 1.470 1.460 1.470 1.440 1.470 136,000 198,620 1.4604 0.668 0.663 0.668 0.654 0.668 299,457 0.6633 0.00%
2016-04-22 0 1.470 1.470 1.480 1.450 1.470 154,000 224,580 1.4583 0.668 0.668 0.672 0.659 0.668 339,091 0.6623 -0.68%
2016-04-21 0 1.480 1.470 1.490 1.440 1.500 590,000 869,280 1.4734 0.672 0.668 0.677 0.654 0.681 1,299,116 0.6691 1.37%
2016-04-20 0 1.460 1.450 1.460 1.450 1.480 862,000 1,263,700 1.4660 0.663 0.659 0.663 0.659 0.672 1,898,031 0.6658 -1.35%
2016-04-19 0 1.480 1.470 1.480 1.450 1.500 538,000 788,540 1.4657 0.672 0.668 0.672 0.659 0.681 1,184,618 0.6656 0.00%
2016-04-18 0 1.480 1.470 1.480 1.460 1.480 182,000 268,480 1.4752 0.672 0.668 0.672 0.663 0.672 400,744 0.6700 -1.33%
2016-04-15 0 1.500 1.490 1.500 1.500 1.540 436,000 663,780 1.5224 0.681 0.677 0.681 0.681 0.699 960,025 0.6914 -3.23%
2016-04-14 0 1.550 1.540 1.550 1.520 1.590 1,558,000 2,413,100 1.5488 0.704 0.699 0.704 0.690 0.722 3,430,548 0.7034 1.97%
2016-04-13 0 1.520 1.510 1.520 1.490 1.530 638,000 965,320 1.5130 0.690 0.686 0.690 0.677 0.695 1,404,807 0.6872 2.01%
2016-04-12 0 1.490 1.490 1.500 1.470 1.490 562,000 832,080 1.4806 0.677 0.677 0.681 0.668 0.677 1,237,463 0.6724 -0.67%
2016-04-11 0 1.500 1.500 1.520 1.450 1.520 320,000 480,140 1.5004 0.681 0.681 0.690 0.659 0.690 704,606 0.6814 0.67%
2016-04-08 0 1.490 1.490 1.500 1.450 1.490 234,000 344,840 1.4737 0.677 0.677 0.681 0.659 0.677 515,243 0.6693 -0.67%
2016-04-07 0 1.500 1.470 1.510 1.460 1.540 250,000 371,600 1.4864 0.681 0.668 0.686 0.663 0.699 550,473 0.6751 1.35%
2016-04-06 0 1.480 1.470 1.480 1.440 1.480 534,000 784,140 1.4684 0.672 0.668 0.672 0.654 0.672 1,175,810 0.6669 -0.67%
2016-04-05 0 1.490 1.490 1.500 1.480 1.550 502,000 756,300 1.5066 0.677 0.677 0.681 0.672 0.704 1,105,350 0.6842 -3.25%
2016-04-01 0 1.540 1.530 1.540 1.510 1.550 580,000 882,100 1.5209 0.699 0.695 0.699 0.686 0.704 1,277,098 0.6907 0.00%
2016-03-31 0 1.540 1.530 1.540 1.440 1.560 1,482,000 2,240,920 1.5121 0.699 0.695 0.699 0.654 0.708 3,263,204 0.6867 6.21%
2016-03-30 0 1.450 1.430 1.450 1.420 1.460 406,000 582,020 1.4335 0.659 0.649 0.659 0.645 0.663 893,968 0.6511 -0.68%
2016-03-29 0 1.460 1.440 1.460 1.430 1.490 396,000 577,340 1.4579 0.663 0.654 0.663 0.649 0.677 871,949 0.6621 -1.35%
2016-03-24 0 1.480 1.480 1.490 1.420 1.510 1,628,000 2,391,920 1.4692 0.672 0.672 0.677 0.645 0.686 3,584,681 0.6673 -0.67%
2016-03-23 0 1.490 1.490 1.500 1.440 1.600 5,154,000 7,764,980 1.5066 0.677 0.677 0.681 0.654 0.727 11,348,553 0.6842 14.62%
2016-03-22 0 1.300 1.280 1.300 1.280 1.340 306,000 399,220 1.3046 0.590 0.581 0.590 0.581 0.609 673,779 0.5925 -4.41%
2016-03-21 0 1.360 1.350 1.360 1.280 1.380 498,000 667,120 1.3396 0.618 0.613 0.618 0.581 0.627 1,096,542 0.6084 7.09%
2016-03-18 0 1.270 1.260 1.270 1.250 1.280 112,000 141,980 1.2677 0.577 0.572 0.577 0.568 0.581 246,612 0.5757 1.60%
2016-03-17 0 1.250 1.230 1.250 1.210 1.260 236,000 292,480 1.2393 0.568 0.559 0.568 0.550 0.572 519,647 0.5628 4.17%
2016-03-16 0 1.200 1.200 1.210 1.200 1.220 188,000 226,060 1.2024 0.545 0.545 0.550 0.545 0.554 413,956 0.5461 -1.64%
2016-03-15 0 1.220 1.220 1.230 1.200 1.230 192,000 232,520 1.2110 0.554 0.554 0.559 0.545 0.559 422,763 0.5500 -1.61%
2016-03-14 0 1.240 1.230 1.240 1.220 1.260 462,000 574,580 1.2437 0.563 0.559 0.563 0.554 0.572 1,017,274 0.5648 -3.88%
2016-03-11 0 1.290 1.280 1.290 1.240 1.300 510,000 639,740 1.2544 0.586 0.581 0.586 0.563 0.590 1,122,965 0.5697 1.57%
2016-03-10 0 1.270 1.270 1.290 1.250 1.320 250,000 320,040 1.2802 0.577 0.577 0.586 0.568 0.599 550,473 0.5814 -3.05%
2016-03-09 0 1.310 1.310 1.330 1.290 1.320 282,000 368,000 1.3050 0.595 0.595 0.604 0.586 0.599 620,934 0.5927 0.00%
2016-03-08 0 1.310 1.310 1.350 1.300 1.340 626,000 824,680 1.3174 0.595 0.595 0.613 0.590 0.609 1,378,385 0.5983 -3.68%
2016-03-07 0 1.360 1.350 1.360 1.340 1.420 774,000 1,053,820 1.3615 0.618 0.613 0.618 0.609 0.645 1,704,265 0.6183 -0.73%
2016-03-04 0 1.370 1.360 1.370 1.350 1.480 1,578,000 2,189,320 1.3874 0.622 0.618 0.622 0.613 0.672 3,474,586 0.6301 -4.86%
2016-03-03 0 1.440 1.450 1.460 1.340 1.740 86,656,000 128,712,900 1.4853 0.654 0.659 0.663 0.609 0.790 190,807,180 0.6746 13.39%
2016-03-02 0 1.270 1.250 1.290 1.190 1.290 476,000 589,080 1.2376 0.577 0.568 0.586 0.540 0.586 1,048,101 0.5620 4.96%
2016-03-01 0 1.210 1.210 1.250 1.140 1.210 524,000 609,760 1.1637 0.550 0.550 0.568 0.518 0.550 1,153,792 0.5285 8.04%
2016-02-29 0 1.120 1.110 1.130 1.110 1.150 206,000 231,460 1.1236 0.509 0.504 0.513 0.504 0.522 453,590 0.5103 0.00%
2016-02-26 0 1.120 1.110 1.120 1.030 1.120 288,000 312,720 1.0858 0.509 0.504 0.509 0.468 0.509 634,145 0.4931 6.67%
2016-02-25 0 1.050 1.040 1.050 1.040 1.090 152,000 160,260 1.0543 0.477 0.472 0.477 0.472 0.495 334,688 0.4788 -4.55%
2016-02-24 0 1.100 1.060 1.120 - - 0 0 - 0.500 0.481 0.509 - - 0 - 0.00%
2016-02-23 0 1.100 1.090 1.100 1.080 1.180 138,000 150,780 1.0926 0.500 0.495 0.500 0.490 0.536 303,861 0.4962 2.80%
2016-02-22 0 1.070 1.070 1.120 1.040 1.120 82,000 87,200 1.0634 0.486 0.486 0.509 0.472 0.509 180,555 0.4830 0.00%
2016-02-19 0 1.070 1.070 1.100 1.040 1.040 10,000 10,400 1.0400 0.486 0.486 0.500 0.472 0.472 22,019 0.4723 0.00%
2016-02-18 0 1.070 1.080 1.090 1.050 1.130 48,000 51,660 1.0763 0.486 0.490 0.495 0.477 0.513 105,691 0.4888 0.94%
2016-02-17 0 1.060 1.060 1.070 1.020 1.060 218,000 227,320 1.0428 0.481 0.481 0.486 0.463 0.481 480,013 0.4736 0.00%
2016-02-16 0 1.060 1.040 1.060 1.030 1.070 26,000 27,280 1.0492 0.481 0.472 0.481 0.468 0.486 57,249 0.4765 3.92%
2016-02-15 0 1.020 1.020 1.050 0.980 1.080 212,000 221,360 1.0442 0.463 0.463 0.477 0.445 0.490 466,801 0.4742 -5.56%
2016-02-12 0 1.080 0.960 1.120 - - 0 0 - 0.490 0.436 0.509 - - 0 - 0.00%
2016-02-11 0 1.080 0.970 1.080 - - 0 0 - 0.490 0.441 0.490 - - 0 - -1.82%
2016-02-05 0 1.100 1.090 1.100 1.040 1.160 86,000 93,560 1.0879 0.500 0.495 0.500 0.472 0.527 189,363 0.4941 5.77%
2016-02-04 0 1.040 1.030 1.060 1.010 1.060 180,000 187,480 1.0416 0.472 0.468 0.481 0.459 0.481 396,341 0.4730 2.97%
2016-02-03 0 1.010 1.010 1.020 0.930 1.010 254,000 248,600 0.9787 0.459 0.459 0.463 0.422 0.459 559,281 0.4445 -2.88%
2016-02-02 0 1.040 1.040 1.070 1.010 1.040 8,000 8,200 1.0250 0.472 0.472 0.486 0.459 0.472 17,615 0.4655 0.00%
2016-02-01 0 1.040 1.040 1.050 1.000 1.040 62,000 62,180 1.0029 0.472 0.472 0.477 0.454 0.472 136,517 0.4555 -2.80%
2016-01-29 0 1.070 1.060 1.080 1.030 1.090 156,000 164,680 1.0556 0.486 0.481 0.490 0.468 0.495 343,495 0.4794 3.88%
2016-01-28 0 1.030 1.020 1.040 0.990 1.040 556,000 561,120 1.0092 0.468 0.463 0.472 0.450 0.472 1,224,252 0.4583 -1.90%
2016-01-27 0 1.050 1.050 1.060 1.030 1.070 292,000 308,220 1.0555 0.477 0.477 0.481 0.468 0.486 642,953 0.4794 -5.41%
2016-01-26 0 1.110 1.110 1.120 1.100 1.100 10,000 11,000 1.1000 0.504 0.504 0.509 0.500 0.500 22,019 0.4996 0.91%
2016-01-25 0 1.100 1.100 1.140 1.100 1.170 48,000 53,740 1.1196 0.500 0.500 0.518 0.500 0.531 105,691 0.5085 -2.65%
2016-01-22 0 1.130 1.120 1.130 1.100 1.140 42,000 46,880 1.1162 0.513 0.509 0.513 0.500 0.518 92,479 0.5069 0.00%
2016-01-21 0 1.130 1.120 1.130 1.060 1.260 856,000 1,026,240 1.1989 0.513 0.509 0.513 0.481 0.572 1,884,820 0.5445 -1.74%
2016-01-20 0 1.150 1.150 1.160 1.100 1.230 146,000 173,880 1.1910 0.522 0.522 0.527 0.500 0.559 321,476 0.5409 0.88%
2016-01-19 0 1.140 1.130 1.150 1.100 1.140 72,000 80,460 1.1175 0.518 0.513 0.522 0.500 0.518 158,536 0.5075 3.64%
2016-01-18 0 1.100 1.090 1.100 1.050 1.100 134,000 142,020 1.0599 0.500 0.495 0.500 0.477 0.500 295,054 0.4813 -2.65%
2016-01-15 0 1.130 1.130 1.150 1.100 1.150 32,000 36,040 1.1263 0.513 0.513 0.522 0.500 0.522 70,461 0.5115 -1.74%
2016-01-14 0 1.150 1.140 1.150 1.100 1.150 120,000 134,800 1.1233 0.522 0.518 0.522 0.500 0.522 264,227 0.5102 1.77%
2016-01-13 0 1.130 1.130 1.150 1.100 1.150 112,000 125,360 1.1193 0.513 0.513 0.522 0.500 0.522 246,612 0.5083 0.89%
2016-01-12 0 1.120 1.100 1.120 1.100 1.170 158,000 178,140 1.1275 0.509 0.500 0.509 0.500 0.531 347,899 0.5120 -3.45%
2016-01-11 0 1.160 1.120 1.160 1.120 1.190 436,000 505,500 1.1594 0.527 0.509 0.527 0.509 0.540 960,025 0.5265 -7.94%
2016-01-08 0 1.260 1.260 1.270 1.180 1.260 376,000 460,460 1.2246 0.572 0.572 0.577 0.536 0.572 827,912 0.5562 6.78%
2016-01-07 0 1.180 1.190 1.200 1.140 1.240 630,000 738,320 1.1719 0.536 0.540 0.545 0.518 0.563 1,387,192 0.5322 -8.53%
2016-01-06 0 1.290 1.290 1.300 1.260 1.300 324,000 413,480 1.2762 0.586 0.586 0.590 0.572 0.590 713,413 0.5796 -0.77%
2016-01-05 0 1.300 1.290 1.300 1.270 1.320 258,000 332,480 1.2887 0.590 0.586 0.590 0.577 0.599 568,088 0.5853 -1.52%
2016-01-04 0 1.320 1.290 1.320 1.290 1.420 1,386,000 1,843,360 1.3300 0.599 0.586 0.599 0.586 0.645 3,051,823 0.6040 -1.49%
2015-12-31 0 1.340 1.330 1.340 1.300 1.340 386,000 505,700 1.3101 0.609 0.604 0.609 0.590 0.609 849,930 0.5950 1.52%
2015-12-30 0 1.320 1.310 1.320 1.280 1.350 1,130,000 1,491,320 1.3198 0.599 0.595 0.599 0.581 0.613 2,488,138 0.5994 4.76%
2015-12-29 0 1.260 1.250 1.270 1.260 1.280 60,000 75,820 1.2637 0.572 0.568 0.577 0.572 0.581 132,114 0.5739 -0.79%
2015-12-28 0 1.270 1.270 1.290 1.250 1.280 68,000 86,320 1.2694 0.577 0.577 0.586 0.568 0.581 149,729 0.5765 -0.78%
2015-12-24 0 1.280 1.280 1.290 1.280 1.290 172,000 220,200 1.2802 0.581 0.581 0.586 0.581 0.586 378,725 0.5814 0.00%
2015-12-23 0 1.280 1.270 1.290 1.260 1.300 174,000 222,540 1.2790 0.581 0.577 0.586 0.572 0.590 383,129 0.5808 1.59%
2015-12-22 0 1.260 1.250 1.260 1.260 1.260 2,000 2,520 1.2600 0.572 0.568 0.572 0.572 0.572 4,404 0.5722 0.00%
2015-12-21 0 1.260 1.260 1.270 1.230 1.270 246,000 305,800 1.2431 0.572 0.572 0.577 0.559 0.577 541,666 0.5646 0.00%
2015-12-18 0 1.260 1.260 1.270 1.250 1.260 88,000 110,040 1.2505 0.572 0.572 0.577 0.568 0.572 193,767 0.5679 -1.56%
2015-12-17 0 1.280 1.280 1.290 1.240 1.280 626,000 791,860 1.2650 0.581 0.581 0.586 0.563 0.581 1,378,385 0.5745 1.59%
2015-12-16 0 1.260 1.250 1.260 1.250 1.270 162,000 203,100 1.2537 0.572 0.568 0.572 0.568 0.577 356,707 0.5694 -0.79%
2015-12-15 0 1.270 1.250 1.270 1.240 1.270 54,000 67,080 1.2422 0.577 0.568 0.577 0.563 0.577 118,902 0.5642 0.00%
2015-12-14 0 1.270 1.260 1.270 1.220 1.270 232,000 288,680 1.2443 0.577 0.572 0.577 0.554 0.577 510,839 0.5651 0.00%
2015-12-11 0 1.270 1.260 1.280 1.230 1.270 406,000 506,640 1.2479 0.577 0.572 0.581 0.559 0.577 893,968 0.5667 2.42%
2015-12-10 0 1.240 1.230 1.240 1.230 1.240 136,000 167,340 1.2304 0.563 0.559 0.563 0.559 0.563 299,457 0.5588 0.00%
2015-12-09 0 1.240 1.240 1.250 1.240 1.250 226,000 280,300 1.2403 0.563 0.563 0.568 0.563 0.568 497,628 0.5633 -0.80%
2015-12-08 0 1.250 1.240 1.250 1.220 1.250 150,000 186,600 1.2440 0.568 0.563 0.568 0.554 0.568 330,284 0.5650 0.00%
2015-12-07 0 1.250 1.240 1.250 1.240 1.250 184,000 229,160 1.2454 0.568 0.563 0.568 0.563 0.568 405,148 0.5656 0.00%
2015-12-04 0 1.250 1.240 1.250 1.230 1.270 840,000 1,053,480 1.2541 0.568 0.563 0.568 0.559 0.577 1,849,590 0.5696 -1.57%
2015-12-03 0 1.270 1.260 1.270 1.260 1.290 32,000 40,460 1.2644 0.577 0.572 0.577 0.572 0.586 70,461 0.5742 -0.78%
2015-12-02 0 1.280 1.270 1.280 1.270 1.290 150,000 191,820 1.2788 0.581 0.577 0.581 0.577 0.586 330,284 0.5808 0.00%
2015-12-01 0 1.280 1.280 1.290 1.280 1.300 82,000 105,660 1.2885 0.581 0.581 0.586 0.581 0.590 180,555 0.5852 3.23%
2015-11-30 0 1.240 1.240 1.250 1.230 1.260 200,000 249,180 1.2459 0.563 0.563 0.568 0.559 0.572 440,378 0.5658 -0.80%
2015-11-27 0 1.250 1.260 1.280 1.240 1.250 214,000 267,020 1.2478 0.568 0.572 0.581 0.563 0.568 471,205 0.5667 -2.34%
2015-11-26 0 1.280 1.280 1.290 1.230 1.350 1,002,000 1,263,460 1.2609 0.581 0.581 0.586 0.559 0.613 2,206,296 0.5727 0.79%
2015-11-25 0 1.270 1.270 1.280 1.250 1.270 104,000 130,620 1.2560 0.577 0.577 0.581 0.568 0.577 228,997 0.5704 0.79%
2015-11-24 0 1.260 1.250 1.260 1.220 1.270 66,000 82,080 1.2436 0.572 0.568 0.572 0.554 0.577 145,325 0.5648 -1.56%
2015-11-23 0 1.280 1.260 1.280 1.280 1.290 30,000 38,500 1.2833 0.581 0.572 0.581 0.581 0.586 66,057 0.5828 0.00%
2015-11-20 0 1.280 1.280 1.290 1.230 1.300 188,000 238,040 1.2662 0.581 0.581 0.586 0.559 0.590 413,956 0.5750 0.79%
2015-11-19 0 1.270 1.270 1.280 1.250 1.280 214,000 268,840 1.2563 0.577 0.577 0.581 0.568 0.581 471,205 0.5705 1.60%
2015-11-18 0 1.250 1.250 1.260 1.240 1.260 44,000 55,040 1.2509 0.568 0.568 0.572 0.563 0.572 96,883 0.5681 -1.57%
2015-11-17 0 1.270 1.260 1.270 1.260 1.290 230,000 292,840 1.2732 0.577 0.572 0.577 0.572 0.586 506,435 0.5782 2.42%
2015-11-16 0 1.240 1.240 1.250 1.200 1.250 638,000 784,500 1.2296 0.563 0.563 0.568 0.545 0.568 1,404,807 0.5584 0.00%
2015-11-13 0 1.240 1.240 1.260 1.230 1.260 486,000 605,700 1.2463 0.563 0.563 0.572 0.559 0.572 1,070,120 0.5660 -3.12%
2015-11-12 0 1.280 1.270 1.280 1.260 1.300 514,000 653,940 1.2723 0.581 0.577 0.581 0.572 0.590 1,131,773 0.5778 -1.54%
2015-11-11 0 1.300 1.280 1.300 1.280 1.300 48,000 62,160 1.2950 0.590 0.581 0.590 0.581 0.590 105,691 0.5881 0.00%
2015-11-10 0 1.300 1.300 1.310 1.300 1.320 276,000 360,580 1.3064 0.590 0.590 0.595 0.590 0.599 607,722 0.5933 -2.26%
2015-11-09 0 1.330 1.320 1.330 1.330 1.360 442,000 596,440 1.3494 0.604 0.599 0.604 0.604 0.618 973,236 0.6128 0.76%
2015-11-06 0 1.320 1.320 1.340 1.300 1.350 382,000 502,340 1.3150 0.599 0.599 0.609 0.590 0.613 841,123 0.5972 -2.22%
2015-11-05 0 1.350 1.350 1.380 1.320 1.380 730,000 995,600 1.3638 0.613 0.613 0.627 0.599 0.627 1,607,381 0.6194 3.85%
2015-11-04 0 1.300 1.300 1.320 1.280 1.320 482,000 630,520 1.3081 0.590 0.590 0.599 0.581 0.599 1,061,312 0.5941 1.56%
2015-11-03 0 1.280 1.280 1.290 1.260 1.290 68,000 86,920 1.2782 0.581 0.581 0.586 0.572 0.586 149,729 0.5805 -0.78%
2015-11-02 0 1.290 1.290 1.300 1.280 1.300 56,000 72,200 1.2893 0.586 0.586 0.590 0.581 0.590 123,306 0.5855 1.57%
2015-10-30 0 1.270 1.270 1.290 1.260 1.290 106,000 136,040 1.2834 0.577 0.577 0.586 0.572 0.586 233,401 0.5829 -2.31%
2015-10-29 0 1.300 1.300 1.310 1.260 1.300 98,000 127,060 1.2965 0.590 0.590 0.595 0.572 0.590 215,785 0.5888 -1.52%
2015-10-28 0 1.320 1.300 1.320 1.300 1.320 72,000 93,920 1.3044 0.599 0.590 0.599 0.590 0.599 158,536 0.5924 -0.75%
2015-10-27 0 1.330 1.320 1.330 1.300 1.330 296,000 389,860 1.3171 0.604 0.599 0.604 0.590 0.604 651,760 0.5982 0.00%
2015-10-26 0 1.330 1.320 1.360 1.330 1.380 292,000 392,120 1.3429 0.604 0.599 0.618 0.604 0.627 642,953 0.6099 -1.48%
2015-10-23 0 1.350 1.350 1.360 1.330 1.370 270,000 364,180 1.3488 0.613 0.613 0.618 0.604 0.622 594,511 0.6126 3.05%
2015-10-22 0 1.310 1.310 1.350 1.310 1.330 96,000 126,680 1.3196 0.595 0.595 0.613 0.595 0.604 211,382 0.5993 -2.96%
2015-10-20 0 1.350 1.350 1.360 1.320 1.380 468,000 627,240 1.3403 0.613 0.613 0.618 0.599 0.627 1,030,486 0.6087 -2.17%
2015-10-19 0 1.380 1.370 1.390 1.290 1.380 796,000 1,055,660 1.3262 0.627 0.622 0.631 0.586 0.627 1,752,706 0.6023 2.22%
2015-10-16 0 1.350 1.350 1.370 1.320 1.400 1,008,000 1,356,860 1.3461 0.613 0.613 0.622 0.599 0.636 2,219,507 0.6113 -2.17%
2015-10-15 0 1.380 1.370 1.380 1.340 1.390 334,000 460,480 1.3787 0.627 0.622 0.627 0.609 0.631 735,432 0.6261 0.73%
2015-10-14 0 1.370 1.370 1.380 1.310 1.400 990,000 1,348,680 1.3623 0.622 0.622 0.627 0.595 0.636 2,179,873 0.6187 2.24%
2015-10-13 0 1.340 1.340 1.370 1.340 1.400 1,172,000 1,592,320 1.3586 0.609 0.609 0.622 0.609 0.636 2,580,618 0.6170 -4.29%
2015-10-12 0 1.400 1.380 1.400 1.350 1.420 1,348,000 1,868,200 1.3859 0.636 0.627 0.636 0.613 0.645 2,968,151 0.6294 -1.41%
2015-10-09 0 1.420 1.430 1.440 1.260 1.490 3,942,000 5,597,840 1.4201 0.645 0.649 0.654 0.572 0.677 8,679,859 0.6449 14.52%
2015-10-08 0 1.240 1.250 1.270 1.230 1.260 128,000 158,940 1.2417 0.563 0.568 0.577 0.559 0.572 281,842 0.5639 -2.36%
2015-10-07 0 1.270 1.260 1.270 1.210 1.270 202,000 250,520 1.2402 0.577 0.572 0.577 0.550 0.577 444,782 0.5632 2.42%
2015-10-06 0 1.240 1.240 1.250 1.210 1.260 316,000 388,320 1.2289 0.563 0.563 0.568 0.550 0.572 695,798 0.5581 -1.59%
2015-10-05 0 1.260 1.260 1.270 1.240 1.290 188,000 236,500 1.2580 0.572 0.572 0.577 0.563 0.586 413,956 0.5713 0.80%
2015-10-02 0 1.250 1.250 1.260 1.220 1.270 100,000 125,920 1.2592 0.568 0.568 0.572 0.554 0.577 220,189 0.5719 5.04%
2015-09-30 0 1.190 1.190 1.200 1.180 1.210 216,000 256,880 1.1893 0.540 0.540 0.545 0.536 0.550 475,609 0.5401 -1.65%
2015-09-29 0 1.210 1.200 1.210 1.200 1.240 1,158,000 1,406,780 1.2148 0.550 0.545 0.550 0.545 0.563 2,549,791 0.5517 -5.47%
2015-09-25 0 1.280 1.270 1.280 1.250 1.280 14,000 17,700 1.2643 0.581 0.577 0.581 0.568 0.581 30,826 0.5742 0.00%
2015-09-24 0 1.280 1.270 1.290 1.260 1.290 176,000 224,280 1.2743 0.581 0.577 0.586 0.572 0.586 387,533 0.5787 -0.78%
2015-09-23 0 1.290 1.290 1.300 1.260 1.350 220,000 283,860 1.2903 0.586 0.586 0.590 0.572 0.613 484,416 0.5860 -3.01%
2015-09-22 0 1.330 1.320 1.330 1.300 1.340 80,000 106,000 1.3250 0.604 0.599 0.604 0.590 0.609 176,151 0.6018 2.31%
2015-09-21 0 1.300 1.290 1.310 1.290 1.310 124,000 162,240 1.3084 0.590 0.586 0.595 0.586 0.595 273,035 0.5942 -2.26%
2015-09-18 0 1.330 1.300 1.340 1.270 1.330 248,000 328,660 1.3252 0.604 0.590 0.609 0.577 0.604 546,069 0.6019 3.91%
2015-09-17 0 1.280 1.280 1.290 1.280 1.310 338,000 437,060 1.2931 0.581 0.581 0.586 0.581 0.595 744,240 0.5873 -1.54%
2015-09-16 0 1.300 1.280 1.300 1.300 1.340 220,000 286,580 1.3026 0.590 0.581 0.590 0.590 0.609 484,416 0.5916 1.56%
2015-09-15 0 1.280 1.260 1.280 1.280 1.310 106,000 136,860 1.2911 0.581 0.572 0.581 0.581 0.595 233,401 0.5864 -1.54%
2015-09-14 0 1.300 1.280 1.320 1.280 1.320 286,000 368,780 1.2894 0.590 0.581 0.599 0.581 0.599 629,741 0.5856 -2.26%
2015-09-11 0 1.330 1.330 1.350 1.290 1.370 530,000 706,400 1.3328 0.604 0.604 0.613 0.586 0.622 1,167,003 0.6053 3.91%
2015-09-10 0 1.280 1.260 1.300 1.250 1.300 64,000 82,000 1.2813 0.581 0.572 0.590 0.568 0.590 140,921 0.5819 -2.29%
2015-09-09 0 1.310 1.300 1.320 1.280 1.340 196,000 256,320 1.3078 0.595 0.590 0.599 0.581 0.609 431,571 0.5939 2.34%
2015-09-08 0 1.280 1.280 1.290 1.190 1.300 324,000 407,840 1.2588 0.581 0.581 0.586 0.540 0.590 713,413 0.5717 3.23%
2015-09-07 0 1.240 1.240 1.260 1.200 1.270 130,000 161,420 1.2417 0.563 0.563 0.572 0.545 0.577 286,246 0.5639 -1.59%
2015-09-04 0 1.260 1.240 1.280 1.220 1.260 4,000 4,960 1.2400 0.572 0.563 0.581 0.554 0.572 8,808 0.5632 3.28%
2015-09-02 0 1.220 1.220 1.250 1.210 1.220 214,000 260,180 1.2158 0.554 0.554 0.568 0.550 0.554 471,205 0.5522 -1.61%
2015-09-01 0 1.240 1.230 1.250 1.230 1.250 130,000 161,140 1.2395 0.563 0.559 0.568 0.559 0.568 286,246 0.5629 -4.62%
2015-08-31 0 1.300 1.250 1.350 1.250 1.300 134,000 170,360 1.2713 0.590 0.568 0.613 0.568 0.590 295,054 0.5774 -3.70%
2015-08-28 0 1.350 1.340 1.350 1.320 1.380 510,000 687,720 1.3485 0.613 0.609 0.613 0.599 0.627 1,122,965 0.6124 3.05%
2015-08-27 0 1.310 1.300 1.320 1.260 1.330 228,000 293,920 1.2891 0.595 0.590 0.599 0.572 0.604 502,031 0.5855 3.97%
2015-08-26 0 1.260 1.220 1.270 1.180 1.280 1,134,000 1,396,940 1.2319 0.572 0.554 0.577 0.536 0.581 2,496,946 0.5595 6.78%
2015-08-25 0 1.180 1.170 1.180 1.160 1.270 448,000 545,300 1.2172 0.536 0.531 0.536 0.527 0.577 986,448 0.5528 -4.07%
2015-08-24 0 1.230 1.220 1.230 1.200 1.260 882,000 1,078,340 1.2226 0.559 0.554 0.559 0.545 0.572 1,942,069 0.5553 -8.89%
2015-08-21 0 1.350 1.340 1.350 1.300 1.380 386,000 509,580 1.3202 0.613 0.609 0.613 0.590 0.627 849,930 0.5996 -0.74%
2015-08-20 0 1.360 1.350 1.380 1.350 1.400 512,000 706,820 1.3805 0.618 0.613 0.627 0.613 0.636 1,127,369 0.6270 -4.23%
2015-08-19 0 1.420 1.400 1.420 1.380 1.420 512,000 720,860 1.4079 0.645 0.636 0.645 0.627 0.645 1,127,369 0.6394 -0.70%
2015-08-18 0 1.430 1.420 1.440 1.410 1.460 330,000 476,480 1.4439 0.649 0.645 0.654 0.640 0.663 726,624 0.6557 -1.38%
2015-08-17 0 1.450 1.460 1.480 1.420 1.450 158,000 226,460 1.4333 0.659 0.663 0.672 0.645 0.659 347,899 0.6509 1.40%
2015-08-14 0 1.430 1.400 1.430 1.390 1.440 258,000 363,420 1.4086 0.649 0.636 0.649 0.631 0.654 568,088 0.6397 0.00%
2015-08-13 0 1.430 1.430 1.440 1.380 1.440 222,000 315,560 1.4214 0.649 0.649 0.654 0.627 0.654 488,820 0.6456 1.42%
2015-08-12 0 1.410 1.410 1.440 1.400 1.440 640,000 902,900 1.4108 0.640 0.640 0.654 0.636 0.654 1,409,211 0.6407 -4.08%
2015-08-11 0 1.470 1.460 1.480 1.440 1.530 594,000 887,220 1.4936 0.668 0.663 0.672 0.654 0.695 1,307,924 0.6783 -1.34%
2015-08-10 0 1.490 1.480 1.500 1.450 1.530 352,000 525,920 1.4941 0.677 0.672 0.681 0.659 0.695 775,066 0.6785 0.68%
2015-08-07 0 1.480 1.470 1.480 1.400 1.480 522,000 760,600 1.4571 0.672 0.668 0.672 0.636 0.672 1,149,388 0.6617 3.50%
2015-08-06 0 1.430 1.410 1.420 1.420 1.450 314,000 448,160 1.4273 0.649 0.640 0.645 0.645 0.659 691,394 0.6482 -2.72%
2015-08-05 0 1.470 1.470 1.480 1.470 1.500 324,000 480,920 1.4843 0.668 0.668 0.672 0.668 0.681 713,413 0.6741 1.38%
2015-08-04 0 1.450 1.440 1.450 1.370 1.450 236,000 338,700 1.4352 0.659 0.654 0.659 0.622 0.659 519,647 0.6518 0.00%
2015-08-03 0 1.450 1.440 1.470 1.400 1.480 524,000 748,420 1.4283 0.659 0.654 0.668 0.636 0.672 1,153,792 0.6487 -2.68%
2015-07-31 0 1.490 1.480 1.490 1.480 1.520 274,000 412,780 1.5065 0.677 0.672 0.677 0.672 0.690 603,318 0.6842 -0.67%
2015-07-30 0 1.500 1.490 1.500 1.490 1.600 1,142,000 1,760,500 1.5416 0.681 0.677 0.681 0.677 0.727 2,514,561 0.7001 0.67%
2015-07-29 0 1.490 1.490 1.500 1.360 1.520 882,000 1,301,680 1.4758 0.677 0.677 0.681 0.618 0.690 1,942,069 0.6703 -0.67%
2015-07-28 0 1.500 1.470 1.510 1.420 1.570 780,000 1,176,880 1.5088 0.681 0.668 0.686 0.645 0.713 1,717,476 0.6852 -1.96%
2015-07-27 0 1.530 1.540 1.550 1.500 1.620 1,200,000 1,871,540 1.5596 0.695 0.699 0.704 0.681 0.736 2,642,271 0.7083 -7.83%
2015-07-24 0 1.660 1.640 1.670 1.630 1.670 728,000 1,200,220 1.6487 0.754 0.745 0.758 0.740 0.758 1,602,978 0.7487 -1.78%
2015-07-23 0 1.690 1.690 1.700 1.600 1.710 1,452,000 2,443,860 1.6831 0.768 0.768 0.772 0.727 0.777 3,197,148 0.7644 2.42%
2015-07-22 0 1.650 1.640 1.650 1.630 1.700 1,578,000 2,608,380 1.6530 0.749 0.745 0.749 0.740 0.772 3,474,586 0.7507 -4.62%
2015-07-21 0 1.730 1.720 1.730 1.710 1.790 1,082,000 1,867,640 1.7261 0.786 0.781 0.786 0.777 0.813 2,382,447 0.7839 -2.26%
2015-07-20 0 1.770 1.750 1.770 1.740 1.860 1,506,000 2,691,760 1.7874 0.804 0.795 0.804 0.790 0.845 3,316,050 0.8117 -0.56%
2015-07-17 0 1.780 1.770 1.780 1.690 1.800 1,770,000 3,140,740 1.7744 0.808 0.804 0.808 0.768 0.817 3,897,349 0.8059 2.30%
2015-07-16 0 1.740 1.730 1.740 1.650 1.760 1,754,000 3,031,440 1.7283 0.790 0.786 0.790 0.749 0.799 3,862,119 0.7849 -1.69%
2015-07-15 0 1.770 1.760 1.770 1.750 1.860 1,376,000 2,460,200 1.7879 0.804 0.799 0.804 0.795 0.845 3,029,804 0.8120 -2.75%
2015-07-14 0 1.820 1.810 1.820 1.770 1.950 3,180,000 5,917,740 1.8609 0.827 0.822 0.827 0.804 0.886 7,002,018 0.8451 -2.67%
2015-07-13 0 1.870 1.860 1.870 1.810 1.980 2,912,000 5,440,390 1.8683 0.849 0.845 0.849 0.822 0.899 6,411,910 0.8485 -1.58%
2015-07-10 0 1.900 1.910 1.920 1.780 1.980 3,120,000 5,974,000 1.9147 0.863 0.867 0.872 0.808 0.899 6,869,904 0.8696 10.47%
2015-07-09 0 1.720 1.720 1.730 1.200 1.720 4,718,000 7,214,100 1.5291 0.781 0.781 0.786 0.545 0.781 10,388,528 0.6944 42.15%
2015-07-08 0 1.210 1.200 1.210 1.150 1.370 3,626,000 4,558,580 1.2572 0.550 0.545 0.550 0.522 0.622 7,984,062 0.5710 -18.24%
2015-07-07 0 1.480 1.470 1.490 1.400 1.680 2,432,000 3,683,000 1.5144 0.672 0.668 0.677 0.636 0.763 5,355,002 0.6878 -11.90%
2015-07-06 0 1.680 1.670 1.680 1.500 2.070 5,206,000 8,769,560 1.6845 0.763 0.758 0.763 0.681 0.940 11,463,051 0.7650 -16.00%
2015-07-03 0 2.000 1.970 2.000 1.920 2.300 3,248,000 6,581,520 2.0263 0.908 0.895 0.908 0.872 1.045 7,151,746 0.9203 -11.50%
2015-07-02 0 2.260 2.260 2.290 2.250 2.350 1,410,000 3,234,080 2.2937 1.026 1.026 1.040 1.022 1.067 3,104,668 1.0417 -3.83%
2015-06-30 0 2.350 2.350 2.370 2.230 2.370 1,374,000 3,151,140 2.2934 1.067 1.067 1.076 1.013 1.076 3,025,400 1.0416 2.62%
2015-06-29 0 2.290 2.280 2.310 2.200 2.430 2,026,000 4,697,160 2.3184 1.040 1.035 1.049 0.999 1.104 4,461,034 1.0529 -5.76%
2015-06-26 0 2.430 2.430 2.470 2.290 2.570 4,342,000 10,501,460 2.4186 1.104 1.104 1.122 1.040 1.167 9,560,616 1.0984 -5.45%
2015-06-25 0 2.570 2.560 2.570 2.500 2.650 1,480,000 3,800,400 2.5678 1.167 1.163 1.167 1.135 1.204 3,258,801 1.1662 -2.28%
2015-06-24 0 2.630 2.620 2.650 2.420 2.740 7,182,000 18,942,040 2.6374 1.194 1.190 1.204 1.099 1.244 15,813,991 1.1978 10.50%
2015-06-23 0 2.380 2.370 2.380 2.340 2.400 768,000 1,816,100 2.3647 1.081 1.076 1.081 1.063 1.090 1,691,053 1.0739 0.00%
2015-06-22 0 2.380 2.370 2.380 2.310 2.390 476,000 1,121,900 2.3569 1.081 1.076 1.081 1.049 1.085 1,048,101 1.0704 0.85%
2015-06-19 0 2.360 2.360 2.370 2.350 2.410 1,018,000 2,421,420 2.3786 1.072 1.072 1.076 1.067 1.095 2,241,526 1.0803 -0.84%
2015-06-18 0 2.380 2.380 2.400 2.330 2.400 1,077,400 2,566,596 2.3822 1.081 1.081 1.090 1.058 1.090 2,372,319 1.0819 2.15%
2015-06-17 0 2.330 2.350 2.380 2.310 2.400 1,380,000 3,275,260 2.3734 1.058 1.067 1.081 1.049 1.090 3,038,611 1.0779 0.87%
2015-06-16 0 2.310 2.300 2.310 2.300 2.420 1,932,000 4,480,900 2.3193 1.049 1.045 1.049 1.045 1.099 4,254,056 1.0533 -3.75%
2015-06-15 0 2.400 2.390 2.400 2.350 2.440 1,380,000 3,303,080 2.3935 1.090 1.085 1.090 1.067 1.108 3,038,611 1.0870 -0.83%
2015-06-12 0 2.420 2.390 2.420 2.310 2.420 1,612,000 3,834,240 2.3786 1.099 1.085 1.099 1.049 1.099 3,549,450 1.0802 1.68%
2015-06-11 0 2.380 2.350 2.390 2.330 2.440 1,782,000 4,253,240 2.3868 1.081 1.067 1.085 1.058 1.108 3,923,772 1.0840 1.71%
2015-06-10 0 2.340 2.330 2.340 2.250 2.420 4,944,000 11,642,600 2.3549 1.063 1.058 1.063 1.022 1.099 10,886,156 1.0695 0.00%
2015-06-09 0 2.340 2.340 2.360 2.210 2.600 8,286,000 19,401,340 2.3415 1.063 1.063 1.072 1.004 1.181 18,244,880 1.0634 -8.95%
2015-06-08 0 2.570 2.560 2.570 2.550 2.720 4,770,000 12,557,780 2.6327 1.167 1.163 1.167 1.158 1.235 10,503,026 1.1956 -0.39%
2015-06-05 0 2.580 2.570 2.580 2.560 3.130 16,758,000 47,151,380 2.8137 1.172 1.167 1.172 1.163 1.422 36,899,311 1.2778 -11.64%
2015-06-04 0 2.920 2.900 2.920 2.510 2.950 26,217,000 72,199,990 2.7539 1.326 1.317 1.326 1.140 1.340 57,727,011 1.2507 16.80%
2015-06-03 0 2.500 2.500 2.510 2.360 2.800 23,308,000 61,501,640 2.6386 1.135 1.135 1.140 1.072 1.272 51,321,706 1.1984 6.84%
2015-06-02 0 2.340 2.330 2.360 2.310 2.410 1,368,000 3,229,520 2.3608 1.063 1.058 1.072 1.049 1.095 3,012,189 1.0722 -0.85%
2015-06-01 0 2.360 2.350 2.360 2.260 2.440 2,984,000 7,021,400 2.3530 1.072 1.067 1.072 1.026 1.108 6,570,447 1.0686 2.16%
2015-05-29 0 2.310 2.310 2.320 2.190 2.330 2,338,000 5,263,860 2.2514 1.049 1.049 1.054 0.995 1.058 5,148,024 1.0225 2.21%
2015-05-28 0 2.260 2.240 2.260 2.230 2.350 3,530,000 8,067,460 2.2854 1.026 1.017 1.026 1.013 1.067 7,772,680 1.0379 -3.42%
2015-05-27 0 2.340 2.330 2.350 2.310 2.400 2,020,000 4,746,980 2.3500 1.063 1.058 1.067 1.049 1.090 4,447,822 1.0673 -0.85%
2015-05-26 0 2.360 2.360 2.370 2.310 2.440 2,760,000 6,506,420 2.3574 1.072 1.072 1.076 1.049 1.108 6,077,223 1.0706 0.43%
2015-05-22 0 2.350 2.340 2.380 2.300 2.400 2,106,000 4,940,640 2.3460 1.067 1.063 1.081 1.045 1.090 4,637,185 1.0654 -0.42%
2015-05-21 0 2.360 2.340 2.370 2.310 2.400 1,466,000 3,432,720 2.3416 1.072 1.063 1.076 1.049 1.090 3,227,974 1.0634 -0.84%
2015-05-20 0 2.380 2.360 2.390 2.270 2.410 2,182,000 5,130,140 2.3511 1.081 1.072 1.085 1.031 1.095 4,804,529 1.0678 2.15%
2015-05-19 0 2.330 2.330 2.340 2.290 2.380 2,746,000 6,390,800 2.3273 1.058 1.058 1.063 1.040 1.081 6,046,396 1.0570 -2.10%
2015-05-18 0 2.380 2.370 2.380 2.350 2.520 2,678,000 6,450,020 2.4085 1.081 1.076 1.081 1.067 1.144 5,896,668 1.0938 -3.25%
2015-05-15 0 2.460 2.440 2.460 2.400 2.610 5,258,000 13,169,840 2.5047 1.117 1.108 1.117 1.090 1.185 11,577,550 1.1375 -0.81%
2015-05-14 0 2.480 2.480 2.500 2.260 2.570 8,406,000 20,442,480 2.4319 1.126 1.126 1.135 1.026 1.167 18,509,107 1.1045 9.73%
2015-05-13 0 2.260 2.250 2.260 2.200 2.290 2,570,000 5,767,080 2.2440 1.026 1.022 1.026 0.999 1.040 5,658,863 1.0191 -1.74%
2015-05-12 0 2.300 2.290 2.300 2.280 2.420 2,706,000 6,292,720 2.3255 1.045 1.040 1.045 1.035 1.099 5,958,321 1.0561 -2.95%
2015-05-11 0 2.370 2.360 2.390 2.280 2.440 3,704,000 8,750,760 2.3625 1.076 1.072 1.085 1.035 1.108 8,155,809 1.0729 3.04%
2015-05-08 0 2.300 2.290 2.300 2.180 2.320 4,972,000 11,219,440 2.2565 1.045 1.040 1.045 0.990 1.054 10,947,809 1.0248 7.48%
2015-05-07 0 2.140 2.130 2.140 2.140 2.360 6,971,000 15,410,810 2.2107 0.972 0.967 0.972 0.972 1.072 15,349,391 1.0040 -10.83%
2015-05-06 0 2.400 2.390 2.420 2.350 2.550 7,660,000 18,640,620 2.4335 1.090 1.085 1.099 1.067 1.158 16,866,495 1.1052 -5.88%
2015-05-05 0 2.550 2.530 2.570 2.520 2.770 6,069,000 15,854,580 2.6124 1.158 1.149 1.167 1.144 1.258 13,363,284 1.1864 -6.59%
2015-05-04 0 2.730 2.730 2.740 2.560 2.850 12,117,000 32,874,180 2.7131 1.240 1.240 1.244 1.163 1.294 26,680,329 1.2322 10.98%
2015-04-30 0 2.460 2.460 2.490 2.380 2.550 4,998,000 12,294,560 2.4599 1.117 1.117 1.131 1.081 1.158 11,005,058 1.1172 1.65%
2015-04-29 0 2.420 2.420 2.440 2.380 2.590 7,518,000 18,439,380 2.4527 1.099 1.099 1.108 1.081 1.176 16,553,826 1.1139 -4.72%
2015-04-28 0 2.540 2.540 2.550 2.480 2.720 6,716,000 17,387,240 2.5889 1.154 1.154 1.158 1.126 1.235 14,787,909 1.1758 -3.05%
2015-04-27 0 2.620 2.640 2.650 2.480 2.830 11,670,000 30,998,860 2.6563 1.190 1.199 1.204 1.126 1.285 25,696,083 1.2064 -0.38%
2015-04-24 0 2.630 2.630 2.640 2.570 2.780 6,516,000 17,346,220 2.6621 1.194 1.194 1.199 1.167 1.263 14,347,530 1.2090 -2.23%
2015-04-23 0 2.690 2.680 2.690 2.660 2.930 9,272,000 25,447,340 2.7445 1.222 1.217 1.222 1.208 1.331 20,415,946 1.2464 -4.27%
2015-04-22 0 2.810 2.810 2.820 2.630 3.180 19,318,000 56,256,400 2.9121 1.276 1.276 1.281 1.194 1.444 42,536,156 1.3226 0.72%
2015-04-21 0 2.790 2.750 2.790 2.710 3.290 28,446,000 81,886,140 2.8787 1.267 1.249 1.267 1.231 1.494 62,635,029 1.3074 -13.35%
2015-04-20 0 3.220 3.180 3.220 2.700 3.340 60,025,000 183,126,570 3.0508 1.462 1.444 1.462 1.226 1.517 132,168,586 1.3856 23.85%
2015-04-17 0 2.600 2.600 2.640 2.030 2.970 95,329,000 237,319,010 2.4895 1.181 1.181 1.199 0.922 1.349 209,904,192 1.1306 44.44%
2015-04-16 0 1.800 1.800 1.820 1.720 1.860 6,038,000 10,881,680 1.8022 0.817 0.817 0.827 0.781 0.845 13,295,026 0.8185 1.12%
2015-04-15 0 1.780 1.770 1.780 1.720 1.880 7,106,000 12,659,340 1.7815 0.808 0.804 0.808 0.781 0.854 15,646,647 0.8091 -2.73%
2015-04-14 0 1.830 1.830 1.840 1.820 1.980 11,662,000 21,699,520 1.8607 0.831 0.831 0.836 0.827 0.899 25,678,468 0.8450 -4.69%
2015-04-13 0 1.920 1.920 1.930 1.680 1.960 37,750,000 69,257,380 1.8346 0.872 0.872 0.877 0.763 0.890 83,121,435 0.8332 15.66%
2015-04-10 0 1.660 1.650 1.660 1.520 1.680 12,650,000 20,386,820 1.6116 0.754 0.749 0.754 0.690 0.763 27,853,938 0.7319 5.73%
2015-04-09 0 1.570 1.570 1.580 1.500 1.680 17,600,000 27,905,280 1.5855 0.713 0.713 0.718 0.681 0.763 38,753,305 0.7201 1.95%
2015-04-08 0 1.540 1.540 1.550 1.470 1.690 23,688,000 36,719,360 1.5501 0.699 0.699 0.704 0.668 0.768 52,158,425 0.7040 -1.28%
2015-04-02 0 1.560 1.550 1.560 1.340 1.570 36,106,000 53,655,840 1.4861 0.708 0.704 0.708 0.609 0.713 79,501,524 0.6749 16.42%
2015-04-01 0 1.340 1.330 1.350 1.320 1.350 2,468,000 3,296,360 1.3356 0.609 0.604 0.613 0.599 0.613 5,434,270 0.6066 0.00%
2015-03-31 0 1.340 1.330 1.340 1.320 1.370 1,770,000 2,364,900 1.3361 0.609 0.604 0.609 0.599 0.622 3,897,349 0.6068 -1.47%
2015-03-30 0 1.360 1.350 1.360 1.340 1.440 6,268,000 8,648,380 1.3798 0.618 0.613 0.618 0.609 0.654 13,801,461 0.6266 2.26%
2015-03-27 0 1.330 1.320 1.330 1.310 1.350 1,936,000 2,561,280 1.3230 0.604 0.599 0.604 0.595 0.613 4,262,864 0.6008 0.00%
2015-03-26 0 1.330 1.320 1.330 1.310 1.330 864,000 1,137,160 1.3162 0.604 0.599 0.604 0.595 0.604 1,902,435 0.5977 0.76%
2015-03-25 0 1.320 1.320 1.330 1.310 1.340 1,268,000 1,676,000 1.3218 0.599 0.599 0.604 0.595 0.609 2,791,999 0.6003 -0.75%
2015-03-24 0 1.330 1.320 1.330 1.300 1.340 3,074,000 4,047,680 1.3167 0.604 0.599 0.604 0.590 0.609 6,768,617 0.5980 0.76%
2015-03-23 0 1.320 1.320 1.340 1.320 1.350 1,916,000 2,563,200 1.3378 0.599 0.599 0.609 0.599 0.613 4,218,826 0.6076 0.00%
2015-03-20 0 1.320 1.320 1.330 1.310 1.380 3,294,000 4,400,080 1.3358 0.599 0.599 0.604 0.595 0.627 7,253,033 0.6067 -4.35%
2015-03-19 0 1.380 1.370 1.380 1.310 1.390 6,500,000 8,827,500 1.3581 0.627 0.622 0.627 0.595 0.631 14,312,300 0.6168 3.76%
2015-03-18 0 1.330 1.320 1.330 1.300 1.330 2,080,000 2,735,620 1.3152 0.604 0.599 0.604 0.590 0.604 4,579,936 0.5973 0.00%
2015-03-17 0 1.330 1.310 1.330 1.300 1.340 2,326,000 3,050,780 1.3116 0.604 0.595 0.604 0.590 0.609 5,121,602 0.5957 -0.75%
2015-03-16 0 1.340 1.320 1.340 1.300 1.370 2,430,000 3,211,560 1.3216 0.609 0.599 0.609 0.590 0.622 5,350,598 0.6002 -1.47%
2015-03-13 0 1.360 1.350 1.360 1.300 1.400 8,450,000 11,543,740 1.3661 0.618 0.613 0.618 0.590 0.636 18,605,990 0.6204 4.62%
2015-03-12 0 1.300 1.300 1.310 1.270 1.330 2,612,000 3,405,640 1.3038 0.590 0.590 0.595 0.577 0.604 5,751,343 0.5921 1.56%
2015-03-11 0 1.280 1.270 1.290 1.260 1.310 3,300,000 4,245,280 1.2864 0.581 0.577 0.586 0.572 0.595 7,266,245 0.5842 -2.29%
2015-03-10 0 1.310 1.280 1.290 1.280 1.370 9,452,000 12,487,560 1.3212 0.595 0.581 0.586 0.581 0.622 20,812,286 0.6000 -5.07%
2015-03-09 0 1.380 1.380 1.390 1.330 1.430 6,742,000 9,331,940 1.3842 0.627 0.627 0.631 0.604 0.649 14,845,158 0.6286 -2.82%
2015-03-06 0 1.420 1.410 1.420 1.410 1.440 2,002,000 2,829,360 1.4133 0.645 0.640 0.645 0.640 0.654 4,408,188 0.6418 0.00%
2015-03-05 0 1.420 1.410 1.430 1.410 1.450 3,034,000 4,322,760 1.4248 0.645 0.640 0.649 0.640 0.659 6,680,541 0.6471 -2.07%
2015-03-04 0 1.450 1.440 1.450 1.410 1.460 3,580,000 5,141,700 1.4362 0.659 0.654 0.659 0.640 0.663 7,882,774 0.6523 1.40%
2015-03-03 0 1.430 1.420 1.440 1.420 1.460 4,070,000 5,836,500 1.4340 0.649 0.645 0.654 0.645 0.663 8,961,702 0.6513 -1.38%
2015-03-02 0 1.450 1.450 1.460 1.440 1.500 2,182,000 3,179,580 1.4572 0.659 0.659 0.663 0.654 0.681 4,804,529 0.6618 -2.03%
2015-02-27 0 1.480 1.470 1.480 1.460 1.510 3,200,000 4,743,500 1.4823 0.672 0.668 0.672 0.663 0.686 7,046,055 0.6732 0.00%
2015-02-26 0 1.480 1.480 1.490 1.460 1.520 6,506,000 9,720,840 1.4941 0.672 0.672 0.677 0.663 0.690 14,325,511 0.6786 1.37%
2015-02-25 0 1.460 1.450 1.460 1.390 1.500 8,426,000 12,370,300 1.4681 0.663 0.659 0.663 0.631 0.681 18,553,145 0.6667 2.82%
2015-02-24 0 1.420 1.400 1.420 1.390 1.430 2,674,000 3,766,480 1.4086 0.645 0.636 0.645 0.631 0.649 5,887,860 0.6397 0.00%
2015-02-23 0 1.420 1.410 1.420 1.400 1.450 1,498,000 2,127,580 1.4203 0.645 0.640 0.645 0.636 0.659 3,298,435 0.6450 -2.07%
2015-02-18 0 1.450 1.430 1.440 1.400 1.450 1,228,000 1,749,120 1.4244 0.659 0.649 0.654 0.636 0.659 2,703,924 0.6469 2.11%
2015-02-17 0 1.420 1.410 1.420 1.400 1.460 3,340,000 4,754,100 1.4234 0.645 0.640 0.645 0.636 0.663 7,354,320 0.6464 -2.74%
2015-02-16 0 1.460 1.440 1.460 1.440 1.490 2,788,000 4,049,340 1.4524 0.663 0.654 0.663 0.654 0.677 6,138,876 0.6596 -0.68%
2015-02-13 0 1.470 1.460 1.470 1.430 1.520 8,604,000 12,785,480 1.4860 0.668 0.663 0.668 0.649 0.690 18,945,081 0.6749 2.08%
2015-02-12 0 1.440 1.430 1.440 1.420 1.470 3,098,000 4,458,180 1.4391 0.654 0.649 0.654 0.645 0.668 6,821,462 0.6536 -0.69%
2015-02-11 0 1.450 1.450 1.460 1.440 1.610 17,894,000 27,149,320 1.5172 0.659 0.659 0.663 0.654 0.731 39,400,661 0.6891 -5.84%
2015-02-10 0 1.540 1.540 1.560 1.350 1.580 22,106,000 33,451,620 1.5132 0.699 0.699 0.708 0.613 0.718 48,675,031 0.6872 12.41%
2015-02-09 0 1.370 1.370 1.380 1.350 1.410 3,172,000 4,389,460 1.3838 0.622 0.622 0.627 0.613 0.640 6,984,402 0.6285 -2.84%
2015-02-06 0 1.410 1.390 1.410 1.370 1.440 3,070,000 4,308,720 1.4035 0.640 0.631 0.640 0.622 0.654 6,759,809 0.6374 0.00%
2015-02-05 0 1.410 1.410 1.430 1.410 1.490 3,811,000 5,476,710 1.4371 0.640 0.640 0.649 0.640 0.677 8,391,412 0.6527 -2.08%
2015-02-04 0 1.440 1.440 1.450 1.420 1.520 7,368,000 10,876,140 1.4761 0.654 0.654 0.659 0.645 0.690 16,223,543 0.6704 -1.37%
2015-02-03 0 1.460 1.450 1.460 1.420 1.490 7,554,000 11,010,980 1.4576 0.663 0.659 0.663 0.645 0.677 16,633,095 0.6620 4.29%
2015-02-02 0 1.400 1.400 1.410 1.390 1.450 4,726,000 6,643,580 1.4058 0.636 0.636 0.640 0.631 0.659 10,406,143 0.6384 -4.11%
2015-01-30 0 1.460 1.450 1.460 1.420 1.530 11,768,000 17,252,720 1.4661 0.663 0.659 0.663 0.645 0.695 25,911,869 0.6658 -3.95%
2015-01-29 0 1.520 1.520 1.530 1.510 1.610 14,353,000 22,075,370 1.5380 0.690 0.690 0.695 0.686 0.731 31,603,760 0.6985 -5.59%
2015-01-28 0 1.610 1.600 1.610 1.550 1.700 23,488,000 38,619,000 1.6442 0.731 0.727 0.731 0.704 0.772 51,718,047 0.7467 1.90%
2015-01-27 0 1.580 1.580 1.590 1.540 1.670 28,142,000 44,846,720 1.5936 0.718 0.718 0.722 0.699 0.758 61,965,653 0.7237 -4.82%
2015-01-26 0 1.660 1.650 1.660 1.640 1.810 65,014,000 112,383,420 1.7286 0.754 0.749 0.754 0.745 0.822 143,153,827 0.7851 -2.35%
2015-01-23 0 1.700 1.700 1.710 1.430 1.720 96,196,000 152,481,940 1.5851 0.772 0.772 0.777 0.649 0.781 211,813,233 0.7199 17.24%
2015-01-22 0 1.450 1.440 1.450 1.330 1.470 46,746,000 66,028,760 1.4125 0.659 0.654 0.659 0.604 0.668 102,929,658 0.6415 5.07%
2015-01-21 0 1.380 1.370 1.380 1.340 1.520 69,286,000 98,062,060 1.4153 0.627 0.622 0.627 0.609 0.690 152,560,311 0.6428 -5.48%
2015-01-20 0 1.460 1.450 1.460 1.440 1.660 76,048,000 115,141,380 1.5141 0.663 0.659 0.663 0.654 0.754 167,449,506 0.6876 -7.59%
2015-01-19 0 1.580 1.570 1.580 1.560 1.760 43,312,000 71,034,920 1.6401 0.718 0.713 0.718 0.708 0.799 95,368,360 0.7448 -4.24%
2015-01-16 0 1.650 1.650 1.660 1.550 1.750 34,800,000 57,929,420 1.6646 0.749 0.749 0.754 0.704 0.795 76,625,852 0.7560 0.61%
2015-01-15 0 1.640 1.630 1.640 1.580 1.930 57,708,000 99,017,220 1.7158 0.745 0.740 0.745 0.718 0.877 127,066,801 0.7793 -6.29%
2015-01-14 0 1.750 1.740 1.750 1.690 2.300 81,980,000 157,861,120 1.9256 0.795 0.790 0.795 0.768 1.045 180,511,132 0.8745 -5.41%
2015-01-13 0 1.850 1.840 1.850 1.390 1.870 104,064,000 164,698,660 1.5827 0.840 0.836 0.840 0.631 0.849 229,137,721 0.7188

Webb-site Database - Powered By Linux Group

Back to top