Zhong Ao Home Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01538  2015-11-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 0.800 0.780 0.800 0.750 0.910 1,900,000 1,598,040 0.8411 0.800 0.780 0.800 0.750 0.910 1,900,000 0.8411 9.59%
2026-06-25 0 0.730 0.720 0.730 0.720 0.760 160,000 117,360 0.7335 0.730 0.720 0.730 0.720 0.760 160,000 0.7335 -2.67%
2026-06-24 0 0.750 0.730 0.750 0.650 0.760 1,542,000 1,065,380 0.6909 0.750 0.730 0.750 0.650 0.760 1,542,000 0.6909 2.74%
2026-06-23 0 0.730 0.720 0.730 0.700 0.740 390,000 280,280 0.7187 0.730 0.720 0.730 0.700 0.740 390,000 0.7187 -3.95%
2026-06-22 0 0.760 0.740 0.760 0.700 0.820 704,000 531,060 0.7543 0.760 0.740 0.760 0.700 0.820 704,000 0.7543 -6.17%
2026-06-18 0 0.810 0.800 0.810 0.800 0.830 202,000 162,460 0.8043 0.810 0.800 0.810 0.800 0.830 202,000 0.8043 -2.41%
2026-06-17 0 0.830 0.820 0.830 0.810 0.850 210,000 172,140 0.8197 0.830 0.820 0.830 0.810 0.850 210,000 0.8197 1.22%
2026-06-16 0 0.820 0.800 0.820 0.800 0.840 406,000 328,600 0.8094 0.820 0.800 0.820 0.800 0.840 406,000 0.8094 -2.38%
2026-06-15 0 0.840 0.810 0.840 0.800 0.860 210,000 175,280 0.8347 0.840 0.810 0.840 0.800 0.860 210,000 0.8347 0.00%
2026-06-12 0 0.840 0.820 0.840 0.840 0.850 102,000 86,500 0.8480 0.840 0.820 0.840 0.840 0.850 102,000 0.8480 -1.18%
2026-06-11 0 0.850 0.820 0.850 0.840 0.860 260,000 220,360 0.8475 0.850 0.820 0.850 0.840 0.860 260,000 0.8475 1.19%
2026-06-10 0 0.840 0.840 0.850 0.840 0.850 20,000 16,980 0.8490 0.840 0.840 0.850 0.840 0.850 20,000 0.8490 -1.18%
2026-06-09 0 0.850 0.840 0.850 0.840 0.900 298,000 254,580 0.8543 0.850 0.840 0.850 0.840 0.900 298,000 0.8543 -2.30%
2026-06-08 0 0.870 0.830 0.870 0.840 0.890 240,000 205,680 0.8570 0.870 0.830 0.870 0.840 0.890 240,000 0.8570 -3.33%
2026-06-05 0 0.900 0.890 0.900 0.870 0.910 610,000 539,160 0.8839 0.900 0.890 0.900 0.870 0.910 610,000 0.8839 1.12%
2026-06-04 0 0.890 0.880 0.900 0.820 0.920 1,374,000 1,211,180 0.8815 0.890 0.880 0.900 0.820 0.920 1,374,000 0.8815 5.95%
2026-06-03 0 0.840 0.830 0.840 0.800 0.840 1,130,000 923,840 0.8176 0.840 0.830 0.840 0.800 0.840 1,130,000 0.8176 4.35%
2026-06-02 0 0.830 0.810 0.830 0.790 0.850 1,004,000 824,720 0.8214 0.805 0.786 0.805 0.766 0.824 1,035,180 0.7967 -2.35%
2026-06-01 0 0.850 0.840 0.850 0.840 0.860 196,000 166,100 0.8474 0.824 0.815 0.824 0.815 0.834 202,087 0.8219 0.00%
2026-05-29 0 0.850 0.830 0.850 0.840 0.860 120,000 101,760 0.8480 0.824 0.805 0.824 0.815 0.834 123,727 0.8225 0.00%
2026-05-28 0 0.850 0.840 0.850 0.830 0.870 928,000 779,280 0.8397 0.824 0.815 0.824 0.805 0.844 956,820 0.8144 1.19%
2026-05-27 0 0.840 0.830 0.840 0.830 0.850 376,000 314,420 0.8362 0.815 0.805 0.815 0.805 0.824 387,677 0.8110 1.20%
2026-05-26 0 0.830 0.820 0.830 0.820 0.850 598,000 496,500 0.8303 0.805 0.795 0.805 0.795 0.824 616,571 0.8053 -3.49%
2026-05-22 0 0.860 0.850 0.860 0.840 0.870 834,000 710,060 0.8514 0.834 0.824 0.834 0.815 0.844 859,901 0.8257 0.00%
2026-05-21 0 0.860 0.860 0.870 0.830 0.870 1,286,000 1,100,700 0.8559 0.834 0.834 0.844 0.805 0.844 1,325,938 0.8301 0.00%
2026-05-20 0 0.860 0.850 0.860 0.830 0.900 2,168,000 1,864,060 0.8598 0.834 0.824 0.834 0.805 0.873 2,235,329 0.8339 3.61%
2026-05-19 0 0.830 0.820 0.830 0.760 0.870 3,186,000 2,612,140 0.8199 0.805 0.795 0.805 0.737 0.844 3,284,944 0.7952 9.21%
2026-05-18 0 0.760 0.740 0.760 0.730 0.760 692,000 518,140 0.7488 0.737 0.718 0.737 0.708 0.737 713,491 0.7262 1.33%
2026-05-15 0 0.750 0.720 0.750 0.710 0.750 386,000 277,020 0.7177 0.727 0.698 0.727 0.689 0.727 397,988 0.6961 4.17%
2026-05-14 0 0.720 0.710 0.720 0.700 0.720 286,000 201,440 0.7043 0.698 0.689 0.698 0.679 0.698 294,882 0.6831 -1.37%
2026-05-13 0 0.730 0.710 0.730 0.710 0.730 478,000 342,700 0.7169 0.708 0.689 0.708 0.689 0.708 492,845 0.6954 -1.35%
2026-05-12 0 0.740 0.720 0.740 0.710 0.740 820,000 587,800 0.7168 0.718 0.698 0.718 0.689 0.718 845,466 0.6952 1.37%
2026-05-11 0 0.730 0.710 0.730 0.710 0.750 1,166,000 855,760 0.7339 0.708 0.689 0.708 0.689 0.727 1,202,211 0.7118 -2.67%
2026-05-08 0 0.750 0.730 0.750 0.730 0.750 746,000 551,060 0.7387 0.727 0.708 0.727 0.708 0.727 769,168 0.7164 1.35%
2026-05-07 0 0.740 0.730 0.740 0.730 0.750 848,000 628,480 0.7411 0.718 0.708 0.718 0.708 0.727 874,335 0.7188 0.00%
2026-05-06 0 0.740 0.720 0.740 0.710 0.740 328,000 237,720 0.7248 0.718 0.698 0.718 0.689 0.718 338,186 0.7029 1.37%
2026-05-05 0 0.730 0.720 0.730 0.710 0.780 3,376,000 2,513,680 0.7446 0.708 0.698 0.708 0.689 0.757 3,480,845 0.7221 0.00%
2026-05-04 0 0.730 0.730 0.740 0.710 0.740 1,020,000 739,620 0.7251 0.708 0.708 0.718 0.689 0.718 1,051,677 0.7033 1.39%
2026-04-30 0 0.720 0.710 0.720 0.700 0.720 860,000 611,360 0.7109 0.698 0.689 0.698 0.679 0.698 886,708 0.6895 -1.37%
2026-04-29 0 0.730 0.710 0.720 0.680 0.730 654,000 463,260 0.7083 0.708 0.689 0.698 0.660 0.708 674,311 0.6870 0.00%
2026-04-28 0 0.730 0.710 0.730 0.700 0.730 168,000 119,820 0.7132 0.708 0.689 0.708 0.679 0.708 173,217 0.6917 1.39%
2026-04-27 0 0.720 0.720 0.730 0.720 0.730 84,000 60,520 0.7205 0.698 0.698 0.708 0.698 0.708 86,609 0.6988 1.41%
2026-04-24 0 0.710 0.700 0.720 0.690 0.740 698,000 494,100 0.7079 0.689 0.679 0.698 0.669 0.718 719,677 0.6866 0.00%
2026-04-23 0 0.710 0.700 0.710 0.700 0.710 52,000 36,420 0.7004 0.689 0.679 0.689 0.679 0.689 53,615 0.6793 0.00%
2026-04-22 0 0.710 0.710 0.720 0.690 0.710 182,000 127,420 0.7001 0.689 0.689 0.698 0.669 0.689 187,652 0.6790 -1.39%
2026-04-21 0 0.720 0.690 0.720 0.690 0.730 490,000 342,900 0.6998 0.698 0.669 0.698 0.669 0.708 505,217 0.6787 0.00%
2026-04-20 0 0.720 0.700 0.720 0.710 0.740 244,000 176,340 0.7227 0.698 0.679 0.698 0.689 0.718 251,578 0.7009 1.41%
2026-04-17 0 0.710 0.680 0.710 0.670 0.710 974,000 670,380 0.6883 0.689 0.660 0.689 0.650 0.689 1,004,248 0.6675 1.43%
2026-04-16 0 0.700 0.680 0.700 0.680 0.720 1,370,000 956,140 0.6979 0.679 0.660 0.679 0.660 0.698 1,412,547 0.6769 -1.41%
2026-04-15 0 0.710 0.700 0.710 0.700 0.740 426,000 304,040 0.7137 0.689 0.679 0.689 0.679 0.718 439,230 0.6922 -2.74%
2026-04-14 0 0.730 0.710 0.730 0.720 0.750 594,000 437,740 0.7369 0.708 0.689 0.708 0.698 0.727 612,447 0.7147 1.39%
2026-04-13 0 0.720 0.720 0.740 0.710 0.740 1,032,000 744,480 0.7214 0.698 0.698 0.718 0.689 0.718 1,064,050 0.6997 2.86%
2026-04-10 0 0.700 0.690 0.700 0.690 0.710 674,000 472,980 0.7018 0.679 0.669 0.679 0.669 0.689 694,932 0.6806 -2.78%
2026-04-09 0 0.720 0.690 0.720 0.690 0.760 1,516,000 1,094,900 0.7222 0.698 0.669 0.698 0.669 0.737 1,563,081 0.7005 -2.70%
2026-04-08 0 0.740 0.720 0.740 0.690 0.740 1,710,000 1,224,400 0.7160 0.718 0.698 0.718 0.669 0.718 1,763,106 0.6945 5.71%
2026-04-02 0 0.700 0.690 0.700 0.650 0.720 2,724,000 1,859,760 0.6827 0.679 0.669 0.679 0.630 0.698 2,808,596 0.6622 4.48%
2026-04-01 0 0.670 0.660 0.670 0.630 0.680 2,028,000 1,337,380 0.6595 0.650 0.640 0.650 0.611 0.660 2,090,981 0.6396 4.69%
2026-03-31 0 0.640 0.630 0.640 0.620 0.650 982,000 619,800 0.6312 0.621 0.611 0.621 0.601 0.630 1,012,497 0.6122 1.59%
2026-03-30 0 0.630 0.620 0.630 0.600 0.670 1,642,000 1,036,100 0.6310 0.611 0.601 0.611 0.582 0.650 1,692,994 0.6120 0.00%
2026-03-27 0 0.630 0.610 0.630 0.610 0.640 888,000 556,920 0.6272 0.611 0.592 0.611 0.592 0.621 915,578 0.6083 1.61%
2026-03-26 0 0.620 0.630 0.640 0.590 0.660 1,416,000 890,100 0.6286 0.601 0.611 0.621 0.572 0.640 1,459,975 0.6097 5.08%
2026-03-25 0 0.590 0.580 0.590 0.550 0.590 330,000 189,340 0.5738 0.572 0.563 0.572 0.533 0.572 340,248 0.5565 7.27%
2026-03-24 0 0.550 0.550 0.560 0.540 0.560 234,000 129,320 0.5526 0.533 0.533 0.543 0.524 0.543 241,267 0.5360 5.77%
2026-03-23 0 0.520 0.500 0.520 0.510 0.530 716,000 371,000 0.5182 0.504 0.485 0.504 0.495 0.514 738,236 0.5025 -1.89%
2026-03-20 0 0.530 0.530 0.540 0.520 0.550 966,000 517,080 0.5353 0.514 0.514 0.524 0.504 0.533 996,000 0.5192 0.00%
2026-03-19 0 0.530 0.520 0.530 0.520 0.560 172,000 90,480 0.5260 0.514 0.504 0.514 0.504 0.543 177,342 0.5102 -1.85%
2026-03-18 0 0.540 0.530 0.540 0.520 0.540 166,000 87,080 0.5246 0.524 0.514 0.524 0.504 0.524 171,155 0.5088 1.89%
2026-03-17 0 0.530 0.520 0.530 0.530 0.540 272,000 145,420 0.5346 0.514 0.504 0.514 0.514 0.524 280,447 0.5185 0.00%
2026-03-16 0 0.530 0.520 0.540 0.520 0.560 654,000 350,200 0.5355 0.514 0.504 0.524 0.504 0.543 674,311 0.5193 1.92%
2026-03-13 0 0.520 0.510 0.520 0.520 0.520 564,000 293,280 0.5200 0.504 0.495 0.504 0.504 0.504 581,516 0.5043 -1.89%
2026-03-12 0 0.530 0.520 0.530 0.520 0.530 142,000 73,960 0.5208 0.514 0.504 0.514 0.504 0.514 146,410 0.5052 1.92%
2026-03-11 0 0.520 0.510 0.530 0.520 0.530 234,000 122,720 0.5244 0.504 0.495 0.514 0.504 0.514 241,267 0.5086 0.00%
2026-03-10 0 0.520 0.500 0.530 0.510 0.520 338,000 174,460 0.5162 0.504 0.485 0.514 0.495 0.504 348,497 0.5006 1.96%
2026-03-09 0 0.510 0.510 0.520 0.500 0.520 386,000 197,260 0.5110 0.495 0.495 0.504 0.485 0.504 397,988 0.4956 0.00%
2026-03-06 0 0.510 0.500 0.510 0.500 0.520 494,000 249,400 0.5049 0.495 0.485 0.495 0.485 0.504 509,342 0.4897 0.00%
2026-03-05 0 0.510 0.500 0.510 0.500 0.520 274,000 138,320 0.5048 0.495 0.485 0.495 0.485 0.504 282,509 0.4896 2.00%
2026-03-04 0 0.500 0.490 0.500 0.490 0.520 126,000 62,620 0.4970 0.485 0.475 0.485 0.475 0.504 129,913 0.4820 -5.66%
2026-03-03 0 0.530 0.500 0.530 0.500 0.540 162,000 85,360 0.5269 0.514 0.485 0.514 0.485 0.524 167,031 0.5110 6.00%
2026-03-02 0 0.500 0.490 0.500 0.480 0.520 768,000 384,350 0.5005 0.485 0.475 0.485 0.466 0.504 791,851 0.4854 -1.96%
2026-02-27 0 0.510 0.510 0.540 0.510 0.540 970,000 520,660 0.5368 0.495 0.495 0.524 0.495 0.524 1,000,124 0.5206 -5.56%
2026-02-26 0 0.540 0.530 0.540 0.540 0.550 414,000 225,020 0.5435 0.524 0.514 0.524 0.524 0.533 426,857 0.5272 0.00%
2026-02-25 0 0.540 0.530 0.540 0.530 0.550 600,000 323,360 0.5389 0.524 0.514 0.524 0.514 0.533 618,634 0.5227 0.00%
2026-02-24 0 0.540 0.520 0.540 0.520 0.540 240,000 126,700 0.5279 0.524 0.504 0.524 0.504 0.524 247,453 0.5120 0.00%
2026-02-23 0 0.540 0.510 0.540 0.500 0.550 368,000 199,580 0.5423 0.524 0.495 0.524 0.485 0.533 379,429 0.5260 1.89%
2026-02-20 0 0.530 0.520 0.530 0.530 0.550 450,000 241,200 0.5360 0.514 0.504 0.514 0.514 0.533 463,975 0.5199 0.00%
2026-02-16 0 0.530 0.510 0.540 0.520 0.530 50,000 26,300 0.5260 0.514 0.495 0.524 0.504 0.514 51,553 0.5102 1.92%
2026-02-13 0 0.520 0.520 0.530 0.520 0.530 712,000 373,820 0.5250 0.504 0.504 0.514 0.504 0.514 734,112 0.5092 0.00%
2026-02-12 0 0.520 0.510 0.520 - - 0 0 - 0.504 0.495 0.504 - - 0 - 0.00%
2026-02-11 0 0.520 0.510 0.520 0.510 0.530 1,214,000 627,920 0.5172 0.504 0.495 0.504 0.495 0.514 1,251,702 0.5017 1.96%
2026-02-10 0 0.510 0.495 0.510 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2026-02-09 0 0.510 0.485 0.510 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2026-02-06 0 0.510 0.490 0.510 0.495 0.520 314,000 159,540 0.5081 0.495 0.475 0.495 0.480 0.504 323,752 0.4928 3.03%
2026-02-05 0 0.495 0.470 0.510 - - 0 0 - 0.480 0.456 0.495 - - 0 - 0.00%
2026-02-04 0 0.495 0.475 0.495 0.495 0.495 66,000 32,670 0.4950 0.480 0.461 0.480 0.480 0.480 68,050 0.4801 0.00%
2026-02-03 0 0.495 0.495 0.500 0.490 0.500 346,000 172,050 0.4973 0.480 0.480 0.485 0.475 0.485 356,745 0.4823 -2.94%
2026-02-02 0 0.510 0.490 0.510 0.510 0.510 2,000 1,020 0.5100 0.495 0.475 0.495 0.495 0.495 2,062 0.4946 3.03%
2026-01-30 0 0.495 0.490 0.495 0.495 0.520 150,000 74,820 0.4988 0.480 0.475 0.480 0.480 0.504 154,658 0.4838 -4.81%
2026-01-29 0 0.520 0.500 0.520 0.500 0.520 74,000 38,040 0.5141 0.504 0.485 0.504 0.485 0.504 76,298 0.4986 0.00%
2026-01-28 0 0.520 0.500 0.520 0.490 0.520 102,000 52,220 0.5120 0.504 0.485 0.504 0.475 0.504 105,168 0.4965 4.00%
2026-01-27 0 0.500 0.500 0.510 0.500 0.520 62,000 31,620 0.5100 0.485 0.485 0.495 0.485 0.504 63,925 0.4946 -5.66%
2026-01-26 0 0.530 0.500 0.530 0.500 0.550 204,000 106,260 0.5209 0.514 0.485 0.514 0.485 0.533 210,335 0.5052 1.92%
2026-01-23 0 0.520 0.520 0.540 0.465 0.520 2,924,000 1,448,450 0.4954 0.504 0.504 0.524 0.451 0.504 3,014,807 0.4804 11.83%
2026-01-22 0 0.465 0.455 0.465 0.445 0.465 2,002,000 913,390 0.4562 0.451 0.441 0.451 0.432 0.451 2,064,174 0.4425 5.68%
2026-01-21 0 0.440 0.420 0.445 0.440 0.440 1,348,000 593,410 0.4402 0.427 0.407 0.432 0.427 0.427 1,389,863 0.4270 0.00%
2026-01-20 0 0.440 0.435 0.440 0.435 0.440 90,000 39,170 0.4352 0.427 0.422 0.427 0.422 0.427 92,795 0.4221 2.33%
2026-01-19 0 0.430 0.420 0.430 0.420 0.435 840,000 360,670 0.4294 0.417 0.407 0.417 0.407 0.422 866,087 0.4164 1.18%
2026-01-16 0 0.425 0.410 0.425 0.405 0.430 490,000 205,960 0.4203 0.412 0.398 0.412 0.393 0.417 505,217 0.4077 4.94%
2026-01-15 0 0.405 0.405 0.415 0.405 0.415 96,000 38,900 0.4052 0.393 0.393 0.402 0.393 0.402 98,981 0.3930 0.00%
2026-01-14 0 0.405 0.405 0.420 0.405 0.405 334,000 135,270 0.4050 0.393 0.393 0.407 0.393 0.393 344,373 0.3928 0.00%
2026-01-13 0 0.405 0.405 0.410 0.400 0.410 838,000 339,700 0.4054 0.393 0.393 0.398 0.388 0.398 864,025 0.3932 -3.57%
2026-01-09 0 0.420 0.420 0.425 0.415 0.430 328,000 136,920 0.4174 0.407 0.407 0.412 0.402 0.417 338,186 0.4049 2.44%
2026-01-08 0 0.410 0.405 0.415 0.405 0.410 342,000 138,970 0.4063 0.398 0.393 0.402 0.393 0.398 352,621 0.3941 0.00%
2026-01-07 0 0.410 0.405 0.410 0.405 0.415 1,212,000 493,590 0.4073 0.398 0.393 0.398 0.393 0.402 1,249,640 0.3950 1.23%
2026-01-06 0 0.405 0.405 0.410 0.405 0.415 652,000 264,560 0.4058 0.393 0.393 0.398 0.393 0.402 672,248 0.3935 1.25%
2026-01-05 0 0.400 0.400 0.405 0.390 0.410 1,386,000 559,770 0.4039 0.388 0.388 0.393 0.378 0.398 1,429,043 0.3917 2.56%
2025-12-31 0 0.390 0.355 0.400 0.390 0.400 64,000 25,260 0.3947 0.378 0.344 0.388 0.378 0.388 65,988 0.3828 -2.50%
2025-12-30 0 0.400 0.395 0.400 0.400 0.400 2,000 800 0.4000 0.388 0.383 0.388 0.388 0.388 2,062 0.3880 1.27%
2025-12-29 0 0.395 0.395 0.415 0.395 0.395 6,000 2,370 0.3950 0.383 0.383 0.402 0.383 0.383 6,186 0.3831 -1.25%
2025-12-24 0 0.400 0.395 0.415 - - 0 0 - 0.388 0.383 0.402 - - 0 - 0.00%
2025-12-23 0 0.400 0.390 0.400 0.400 0.400 160,000 64,000 0.4000 0.388 0.378 0.388 0.388 0.388 164,969 0.3880 2.56%
2025-12-22 0 0.390 0.390 0.400 0.385 0.390 16,000 6,190 0.3869 0.378 0.378 0.388 0.373 0.378 16,497 0.3752 0.00%
2025-12-19 0 0.390 0.385 0.400 - - 0 0 - 0.378 0.373 0.388 - - 0 - 0.00%
2025-12-18 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.378 0.378 0.388 0.378 0.378 10,311 0.3783 0.00%
2025-12-17 0 0.390 0.390 0.400 0.385 0.390 68,000 26,430 0.3887 0.378 0.378 0.388 0.373 0.378 70,112 0.3770 -1.27%
2025-12-16 0 0.395 0.241 0.400 - - 0 0 - 0.383 0.234 0.388 - - 0 - 0.00%
2025-12-15 0 0.395 0.395 0.400 0.390 0.405 302,000 119,370 0.3953 0.383 0.383 0.388 0.378 0.393 311,379 0.3834 -2.47%
2025-12-12 0 0.405 0.405 0.410 0.405 0.405 50,000 20,250 0.4050 0.393 0.393 0.398 0.393 0.393 51,553 0.3928 0.00%
2025-12-11 0 0.405 0.405 0.410 - - 0 0 - 0.393 0.393 0.398 - - 0 - 0.00%
2025-12-10 0 0.405 0.395 0.405 0.405 0.405 102,000 41,310 0.4050 0.393 0.383 0.393 0.393 0.393 105,168 0.3928 0.00%
2025-12-09 0 0.405 0.400 0.405 0.405 0.405 50,000 20,250 0.4050 0.393 0.388 0.393 0.393 0.393 51,553 0.3928 0.00%
2025-12-08 0 0.405 0.405 0.420 0.405 0.405 2,000 810 0.4050 0.393 0.393 0.407 0.393 0.393 2,062 0.3928 -1.22%
2025-12-05 0 0.410 0.400 0.410 - - 0 0 - 0.398 0.388 0.398 - - 0 - 0.00%
2025-12-04 0 0.410 0.400 0.410 0.400 0.410 32,000 12,820 0.4006 0.398 0.388 0.398 0.388 0.398 32,994 0.3886 -1.20%
2025-12-03 0 0.415 0.400 0.420 0.415 0.415 4,000 1,660 0.4150 0.402 0.388 0.407 0.402 0.402 4,124 0.4025 0.00%
2025-12-02 0 0.415 0.400 0.415 - - 0 0 - 0.402 0.388 0.402 - - 0 - 0.00%
2025-12-01 0 0.415 0.405 0.415 0.405 0.415 82,000 33,270 0.4057 0.402 0.393 0.402 0.393 0.402 84,547 0.3935 1.22%
2025-11-28 0 0.410 0.405 0.410 0.395 0.410 72,000 28,720 0.3989 0.398 0.393 0.398 0.383 0.398 74,236 0.3869 -1.20%
2025-11-27 0 0.415 0.395 0.415 0.415 0.415 2,000 830 0.4150 0.402 0.383 0.402 0.402 0.402 2,062 0.4025 5.06%
2025-11-26 0 0.395 0.395 0.410 0.395 0.410 102,000 40,570 0.3977 0.383 0.383 0.398 0.383 0.398 105,168 0.3858 -1.25%
2025-11-25 0 0.400 0.395 0.400 0.400 0.400 594,000 237,600 0.4000 0.388 0.383 0.388 0.388 0.388 612,447 0.3880 -2.44%
2025-11-24 0 0.410 0.400 0.410 - - 0 0 - 0.398 0.388 0.398 - - 0 - 0.00%
2025-11-21 0 0.410 0.395 0.410 0.395 0.420 58,000 23,010 0.3967 0.398 0.383 0.398 0.383 0.407 59,801 0.3848 3.80%
2025-11-20 0 0.395 0.395 0.400 0.390 0.400 200,000 78,970 0.3949 0.383 0.383 0.388 0.378 0.388 206,211 0.3830 0.00%
2025-11-19 0 0.395 0.390 0.395 0.395 0.395 238,000 94,010 0.3950 0.383 0.378 0.383 0.383 0.383 245,391 0.3831 -1.25%
2025-11-18 0 0.400 0.395 0.400 0.395 0.405 34,000 13,490 0.3968 0.388 0.383 0.388 0.383 0.393 35,056 0.3848 1.27%
2025-11-17 0 0.395 0.395 0.400 0.395 0.400 594,000 235,350 0.3962 0.383 0.383 0.388 0.383 0.388 612,447 0.3843 0.00%
2025-11-14 0 0.395 0.395 0.410 - - 0 0 - 0.383 0.383 0.398 - - 0 - 0.00%
2025-11-13 0 0.395 0.395 0.410 - - 0 0 - 0.383 0.383 0.398 - - 0 - 0.00%
2025-11-12 0 0.395 0.395 0.405 0.395 0.405 98,000 39,210 0.4001 0.383 0.383 0.393 0.383 0.393 101,043 0.3881 -2.47%
2025-11-11 0 0.405 0.400 0.410 0.400 0.410 130,000 52,250 0.4019 0.393 0.388 0.398 0.388 0.398 134,037 0.3898 0.00%
2025-11-10 0 0.405 0.395 0.415 - - 0 0 - 0.393 0.383 0.402 - - 0 - 0.00%
2025-11-07 0 0.405 0.390 0.405 - - 8,000 3,160 0.3950 0.393 0.378 0.393 - - 8,248 0.3831 0.00%
2025-11-06 0 0.405 0.385 0.405 0.405 0.415 176,000 71,600 0.4068 0.393 0.373 0.393 0.393 0.402 181,466 0.3946 2.53%
2025-11-05 0 0.395 0.395 0.420 0.395 0.395 2,000 790 0.3950 0.383 0.383 0.407 0.383 0.383 2,062 0.3831 0.00%
2025-11-04 0 0.395 0.385 0.400 0.395 0.400 138,000 55,080 0.3991 0.383 0.373 0.388 0.383 0.388 142,286 0.3871 -1.25%
2025-11-03 0 0.400 0.400 0.410 - - 0 0 - 0.388 0.388 0.398 - - 0 - 0.00%
2025-10-31 0 0.400 0.400 0.410 0.395 0.400 56,000 22,390 0.3998 0.388 0.388 0.398 0.383 0.388 57,739 0.3878 0.00%
2025-10-30 0 0.400 0.400 0.405 0.395 0.405 98,000 39,240 0.4004 0.388 0.388 0.393 0.383 0.393 101,043 0.3883 -3.61%
2025-10-28 0 0.415 0.405 0.425 - - 0 0 - 0.402 0.393 0.412 - - 0 - 0.00%
2025-10-27 0 0.415 0.405 0.415 0.415 0.415 2,000 830 0.4150 0.402 0.393 0.402 0.402 0.402 2,062 0.4025 2.47%
2025-10-24 0 0.405 0.405 0.410 0.395 0.405 272,000 108,720 0.3997 0.393 0.393 0.398 0.383 0.393 280,447 0.3877 -1.22%
2025-10-23 0 0.410 0.410 0.420 0.410 0.410 82,000 33,620 0.4100 0.398 0.398 0.407 0.398 0.398 84,547 0.3977 -2.38%
2025-10-22 0 0.420 0.405 0.420 - - 0 0 - 0.407 0.393 0.407 - - 0 - 0.00%
2025-10-21 0 0.420 0.410 0.430 - - 0 0 - 0.407 0.398 0.417 - - 0 - 0.00%
2025-10-20 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.407 0.407 0.417 0.407 0.407 92,795 0.4073 -2.33%
2025-10-17 0 0.430 0.410 0.430 0.430 0.430 2,000 860 0.4300 0.417 0.398 0.417 0.417 0.417 2,062 0.4170 3.61%
2025-10-16 0 0.415 0.425 0.430 0.415 0.415 864,000 358,560 0.4150 0.402 0.412 0.417 0.402 0.402 890,832 0.4025 -2.35%
2025-10-15 0 0.425 0.420 0.430 - - 0 0 - 0.412 0.407 0.417 - - 0 - 0.00%
2025-10-14 0 0.425 0.410 0.425 0.425 0.425 62,000 26,350 0.4250 0.412 0.398 0.412 0.412 0.412 63,925 0.4122 3.66%
2025-10-13 0 0.410 0.410 0.420 0.410 0.420 58,000 23,820 0.4107 0.398 0.398 0.407 0.398 0.407 59,801 0.3983 -2.38%
2025-10-10 0 0.420 0.420 0.430 0.410 0.425 198,000 81,750 0.4129 0.407 0.407 0.417 0.398 0.412 204,149 0.4004 -2.33%
2025-10-09 0 0.430 0.425 0.430 0.425 0.430 442,000 189,800 0.4294 0.417 0.412 0.417 0.412 0.417 455,727 0.4165 0.00%
2025-10-08 0 0.430 0.425 0.430 0.430 0.430 214,000 92,020 0.4300 0.417 0.412 0.417 0.417 0.417 220,646 0.4170 -3.37%
2025-10-06 0 0.445 0.430 0.445 0.440 0.445 12,000 5,310 0.4425 0.432 0.417 0.432 0.427 0.432 12,373 0.4292 0.00%
2025-10-03 0 0.445 0.430 0.445 0.435 0.450 278,000 121,310 0.4364 0.432 0.417 0.432 0.422 0.436 286,634 0.4232 -3.26%
2025-10-02 0 0.460 0.425 0.460 0.425 0.460 520,000 224,540 0.4318 0.446 0.412 0.446 0.412 0.446 536,149 0.4188 2.22%
2025-09-30 0 0.450 0.440 0.450 0.440 0.455 66,000 29,990 0.4544 0.436 0.427 0.436 0.427 0.441 68,050 0.4407 -1.10%
2025-09-29 0 0.455 0.445 0.455 0.440 0.470 148,000 66,940 0.4523 0.441 0.432 0.441 0.427 0.456 152,596 0.4387 5.81%
2025-09-26 0 0.430 0.430 0.460 0.430 0.430 16,000 6,880 0.4300 0.417 0.417 0.446 0.417 0.417 16,497 0.4170 0.00%
2025-09-25 0 0.430 0.430 0.435 0.425 0.440 46,000 20,010 0.4350 0.417 0.417 0.422 0.412 0.427 47,429 0.4219 -1.15%
2025-09-24 0 0.435 0.435 0.460 0.430 0.440 144,000 62,340 0.4329 0.422 0.422 0.446 0.417 0.427 148,472 0.4199 -4.40%
2025-09-23 0 0.455 0.440 0.460 - - 0 0 - 0.441 0.427 0.446 - - 0 - 0.00%
2025-09-22 0 0.455 0.455 0.465 0.440 0.450 94,000 43,030 0.4578 0.441 0.441 0.451 0.427 0.436 96,919 0.4440 -1.09%
2025-09-19 0 0.460 0.440 0.460 0.440 0.460 80,000 35,660 0.4458 0.446 0.427 0.446 0.427 0.446 82,484 0.4323 0.00%
2025-09-18 0 0.460 0.430 0.460 0.430 0.465 160,000 71,680 0.4480 0.446 0.417 0.446 0.417 0.451 164,969 0.4345 -2.13%
2025-09-17 0 0.470 0.450 0.470 0.470 0.470 94,000 44,180 0.4700 0.456 0.436 0.456 0.456 0.456 96,919 0.4558 0.00%
2025-09-16 0 0.470 0.445 0.470 0.470 0.470 2,000 940 0.4700 0.456 0.432 0.456 0.456 0.456 2,062 0.4558 0.00%
2025-09-15 0 0.470 0.440 0.470 0.465 0.470 68,000 31,640 0.4653 0.456 0.427 0.456 0.451 0.456 70,112 0.4513 1.08%
2025-09-12 0 0.465 0.425 0.470 0.465 0.470 204,000 95,730 0.4693 0.451 0.412 0.456 0.451 0.456 210,335 0.4551 -1.06%
2025-09-11 0 0.470 0.430 0.470 0.430 0.485 216,000 100,420 0.4649 0.456 0.417 0.456 0.417 0.470 222,708 0.4509 0.00%
2025-09-10 0 0.470 0.445 0.470 0.445 0.495 150,000 67,400 0.4493 0.456 0.432 0.456 0.432 0.480 154,658 0.4358 6.82%
2025-09-09 0 0.440 0.435 0.445 0.425 0.440 218,000 95,020 0.4359 0.427 0.422 0.432 0.412 0.427 224,770 0.4227 1.15%
2025-09-08 0 0.435 0.430 0.435 0.425 0.435 306,000 131,920 0.4311 0.422 0.417 0.422 0.412 0.422 315,503 0.4181 3.57%
2025-09-05 0 0.420 0.400 0.420 - - 0 0 - 0.407 0.388 0.407 - - 0 - 0.00%
2025-09-04 0 0.420 0.400 0.420 - - 0 0 - 0.407 0.388 0.407 - - 0 - 0.00%
2025-09-03 0 0.420 0.400 0.420 - - 0 0 - 0.407 0.388 0.407 - - 0 - -1.18%
2025-09-02 0 0.425 0.410 0.425 0.410 0.425 316,000 131,620 0.4165 0.412 0.398 0.412 0.398 0.412 325,814 0.4040 1.19%
2025-09-01 0 0.420 0.405 0.420 0.400 0.420 306,000 124,280 0.4061 0.407 0.393 0.407 0.388 0.407 315,503 0.3939 0.00%
2025-08-29 0 0.420 0.410 0.420 0.405 0.435 1,264,000 541,400 0.4283 0.407 0.398 0.407 0.393 0.422 1,303,255 0.4154 5.00%
2025-08-28 0 0.400 0.385 0.400 0.405 0.405 2,000 810 0.4050 0.388 0.373 0.388 0.393 0.393 2,062 0.3928 1.27%
2025-08-27 0 0.395 0.385 0.390 0.385 0.400 82,000 31,730 0.3870 0.383 0.373 0.378 0.373 0.388 84,547 0.3753 -2.47%
2025-08-26 0 0.405 0.395 0.405 0.395 0.420 88,000 34,850 0.3960 0.393 0.383 0.393 0.383 0.407 90,733 0.3841 -2.41%
2025-08-25 0 0.415 0.395 0.415 0.415 0.415 78,000 32,370 0.4150 0.402 0.383 0.402 0.402 0.402 80,422 0.4025 1.22%
2025-08-22 0 0.410 0.400 0.410 0.380 0.410 18,000 6,900 0.3833 0.398 0.388 0.398 0.369 0.398 18,559 0.3718 -2.38%
2025-08-21 0 0.420 0.405 0.420 0.405 0.420 282,000 115,540 0.4097 0.407 0.393 0.407 0.393 0.407 290,758 0.3974 0.00%
2025-08-20 0 0.420 0.410 0.420 0.405 0.420 4,000 1,650 0.4125 0.407 0.398 0.407 0.393 0.407 4,124 0.4001 0.00%
2025-08-19 0 0.420 0.400 0.420 - - 0 0 - 0.407 0.388 0.407 - - 0 - 0.00%
2025-08-18 0 0.420 0.400 0.420 0.400 0.420 684,000 278,500 0.4072 0.407 0.388 0.407 0.388 0.407 705,242 0.3949 5.00%
2025-08-15 0 0.400 0.385 0.400 0.385 0.410 310,000 121,880 0.3932 0.388 0.373 0.388 0.373 0.398 319,627 0.3813 0.00%
2025-08-14 0 0.400 0.385 0.400 0.385 0.415 584,000 236,870 0.4056 0.388 0.373 0.388 0.373 0.402 602,137 0.3934 0.00%
2025-08-13 0 0.400 0.395 0.400 0.395 0.400 554,000 220,580 0.3982 0.388 0.383 0.388 0.383 0.388 571,205 0.3862 2.56%
2025-08-12 0 0.390 0.385 0.390 0.390 0.390 122,000 47,580 0.3900 0.378 0.373 0.378 0.378 0.378 125,789 0.3783 1.30%
2025-08-11 0 0.385 0.380 0.385 0.380 0.385 544,000 209,110 0.3844 0.373 0.369 0.373 0.369 0.373 560,894 0.3728 0.00%
2025-08-08 0 0.385 0.380 0.385 0.385 0.385 212,000 81,620 0.3850 0.373 0.369 0.373 0.373 0.373 218,584 0.3734 -1.28%
2025-08-07 0 0.390 0.385 0.390 0.390 0.390 24,000 9,360 0.3900 0.378 0.373 0.378 0.378 0.378 24,745 0.3783 0.00%
2025-08-06 0 0.390 0.385 0.390 - - 0 0 - 0.378 0.373 0.378 - - 0 - 0.00%
2025-08-05 0 0.390 0.385 0.390 0.390 0.390 286,000 111,540 0.3900 0.378 0.373 0.378 0.378 0.378 294,882 0.3783 -1.27%
2025-08-04 0 0.395 0.385 0.395 0.385 0.410 192,000 75,870 0.3952 0.383 0.373 0.383 0.373 0.398 197,963 0.3833 -2.47%
2025-08-01 0 0.405 0.385 0.405 - - 0 0 - 0.393 0.373 0.393 - - 0 - -1.22%
2025-07-31 0 0.410 0.390 0.420 0.410 0.410 200,000 82,000 0.4100 0.398 0.378 0.407 0.398 0.398 206,211 0.3977 -2.38%
2025-07-30 0 0.420 0.395 0.420 0.420 0.420 2,000 840 0.4200 0.407 0.383 0.407 0.407 0.407 2,062 0.4073 2.44%
2025-07-29 0 0.410 0.385 0.410 0.410 0.410 10,000 4,100 0.4100 0.398 0.373 0.398 0.398 0.398 10,311 0.3977 -1.20%
2025-07-28 0 0.415 0.385 0.415 0.385 0.415 1,058,000 421,610 0.3985 0.402 0.373 0.402 0.373 0.402 1,090,857 0.3865 5.06%
2025-07-25 0 0.395 0.385 0.395 - - 0 0 - 0.383 0.373 0.383 - - 0 - 0.00%
2025-07-24 0 0.395 0.385 0.395 0.380 0.395 1,506,000 586,250 0.3893 0.383 0.373 0.383 0.369 0.383 1,552,770 0.3776 1.28%
2025-07-23 0 0.390 0.385 0.390 0.385 0.390 620,000 240,240 0.3875 0.378 0.373 0.378 0.373 0.378 639,255 0.3758 1.30%
2025-07-22 0 0.385 0.380 0.385 0.375 0.385 428,000 161,930 0.3783 0.373 0.369 0.373 0.364 0.373 441,292 0.3669 0.00%
2025-07-21 0 0.385 0.375 0.385 0.380 0.385 360,000 137,850 0.3829 0.373 0.364 0.373 0.369 0.373 371,180 0.3714 0.00%
2025-07-18 0 0.385 0.375 0.385 0.385 0.385 90,000 34,650 0.3850 0.373 0.364 0.373 0.373 0.373 92,795 0.3734 0.00%
2025-07-17 0 0.385 0.380 0.385 0.375 0.385 660,000 253,770 0.3845 0.373 0.369 0.373 0.364 0.373 680,497 0.3729 0.00%
2025-07-16 0 0.385 0.380 0.385 0.370 0.385 1,568,000 592,630 0.3780 0.373 0.369 0.373 0.359 0.373 1,616,696 0.3666 4.05%
2025-07-15 0 0.370 0.360 0.370 0.365 0.370 200,000 73,990 0.3700 0.359 0.349 0.359 0.354 0.359 206,211 0.3588 0.00%
2025-07-14 0 0.370 0.360 0.370 0.355 0.370 800,000 290,030 0.3625 0.359 0.349 0.359 0.344 0.359 824,845 0.3516 4.23%
2025-07-11 0 0.355 0.345 0.355 0.345 0.365 976,000 344,050 0.3525 0.344 0.335 0.344 0.335 0.354 1,006,311 0.3419 -1.39%
2025-07-10 0 0.360 0.360 0.365 0.360 0.365 636,000 229,710 0.3612 0.349 0.349 0.354 0.349 0.354 655,752 0.3503 1.41%
2025-07-09 0 0.355 0.350 0.360 0.355 0.355 30,000 10,650 0.3550 0.344 0.339 0.349 0.344 0.344 30,932 0.3443 -1.39%
2025-07-08 0 0.360 0.335 0.360 0.350 0.360 72,000 25,620 0.3558 0.349 0.325 0.349 0.339 0.349 74,236 0.3451 2.86%
2025-07-07 0 0.350 0.345 0.350 0.355 0.360 50,000 17,760 0.3552 0.339 0.335 0.339 0.344 0.349 51,553 0.3445 0.00%
2025-07-04 0 0.350 0.350 0.355 0.350 0.355 172,000 60,370 0.3510 0.339 0.339 0.344 0.339 0.344 177,342 0.3404 -1.41%
2025-07-03 0 0.355 0.350 0.355 0.350 0.360 168,000 59,420 0.3537 0.344 0.339 0.344 0.339 0.349 173,217 0.3430 1.43%
2025-07-02 0 0.350 0.350 0.355 0.350 0.355 380,000 133,100 0.3503 0.339 0.339 0.344 0.339 0.344 391,801 0.3397 -1.41%
2025-06-30 0 0.355 0.335 0.355 0.350 0.355 234,000 82,550 0.3528 0.344 0.325 0.344 0.339 0.344 241,267 0.3422 0.00%
2025-06-27 0 0.355 0.340 0.355 0.350 0.355 1,264,000 445,430 0.3524 0.344 0.330 0.344 0.339 0.344 1,303,255 0.3418 2.90%
2025-06-26 0 0.345 0.340 0.355 0.340 0.345 110,000 37,700 0.3427 0.335 0.330 0.344 0.330 0.335 113,416 0.3324 -2.82%
2025-06-25 0 0.355 0.345 0.355 0.345 0.355 890,000 311,050 0.3495 0.344 0.335 0.344 0.335 0.344 917,640 0.3390 2.90%
2025-06-24 0 0.345 0.340 0.345 0.340 0.350 398,000 136,620 0.3433 0.335 0.330 0.335 0.330 0.339 410,360 0.3329 0.00%
2025-06-23 0 0.345 0.340 0.345 0.340 0.345 456,000 156,310 0.3428 0.335 0.330 0.335 0.330 0.335 470,161 0.3325 1.47%
2025-06-20 0 0.340 0.325 0.345 0.335 0.345 892,000 303,610 0.3404 0.330 0.315 0.335 0.325 0.335 919,702 0.3301 4.62%
2025-06-19 0 0.325 0.330 0.335 0.325 0.340 860,000 286,910 0.3336 0.315 0.320 0.325 0.315 0.330 886,708 0.3236 -5.80%
2025-06-18 0 0.345 0.340 0.345 0.335 0.345 372,000 126,330 0.3396 0.335 0.330 0.335 0.325 0.335 383,553 0.3294 2.99%
2025-06-17 0 0.335 0.330 0.335 0.325 0.340 894,000 298,470 0.3339 0.325 0.320 0.325 0.315 0.330 921,764 0.3238 -1.47%
2025-06-16 0 0.340 0.330 0.340 0.330 0.370 1,318,000 444,800 0.3375 0.330 0.320 0.330 0.320 0.359 1,358,932 0.3273 3.03%
2025-06-13 0 0.330 0.330 0.335 0.330 0.330 172,000 56,760 0.3300 0.320 0.320 0.325 0.320 0.320 177,342 0.3201 -1.49%
2025-06-12 0 0.335 0.325 0.335 0.325 0.335 364,000 118,500 0.3255 0.325 0.315 0.325 0.315 0.325 375,304 0.3157 0.00%
2025-06-11 0 0.335 0.320 0.335 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2025-06-10 0 0.335 0.330 0.335 0.330 0.335 54,000 17,930 0.3320 0.325 0.320 0.325 0.320 0.325 55,677 0.3220 1.52%
2025-06-09 0 0.330 0.320 0.330 0.325 0.330 88,000 28,610 0.3251 0.320 0.310 0.320 0.315 0.320 90,733 0.3153 4.76%
2025-06-06 0 0.315 0.310 0.325 0.315 0.325 176,000 55,660 0.3163 0.306 0.301 0.315 0.306 0.315 181,466 0.3067 1.61%
2025-06-05 0 0.335 0.330 0.345 0.335 0.340 184,000 62,140 0.3377 0.301 0.296 0.310 0.301 0.305 205,014 0.3031 -1.47%
2025-06-04 0 0.340 0.330 0.340 0.340 0.340 2,000 680 0.3400 0.305 0.296 0.305 0.305 0.305 2,228 0.3052 3.03%
2025-06-03 0 0.330 0.330 0.345 0.325 0.340 30,000 9,900 0.3300 0.296 0.296 0.310 0.292 0.305 33,426 0.2962 -1.49%
2025-06-02 0 0.335 0.320 0.335 0.325 0.335 404,000 132,950 0.3291 0.301 0.287 0.301 0.292 0.301 450,139 0.2954 1.52%
2025-05-30 0 0.330 0.330 0.340 0.330 0.330 218,000 71,940 0.3300 0.296 0.296 0.305 0.296 0.296 242,897 0.2962 -1.49%
2025-05-29 0 0.335 0.325 0.340 0.325 0.335 270,000 90,250 0.3343 0.301 0.292 0.305 0.292 0.301 300,836 0.3000 1.52%
2025-05-28 0 0.330 0.325 0.330 0.330 0.330 76,000 25,080 0.3300 0.296 0.292 0.296 0.296 0.296 84,680 0.2962 0.00%
2025-05-27 0 0.330 0.325 0.330 0.330 0.330 196,000 64,680 0.3300 0.296 0.292 0.296 0.296 0.296 218,384 0.2962 0.00%
2025-05-26 0 0.330 0.325 0.330 0.330 0.330 30,000 9,900 0.3300 0.296 0.292 0.296 0.296 0.296 33,426 0.2962 0.00%
2025-05-23 0 0.330 0.330 0.340 - - 0 0 - 0.296 0.296 0.305 - - 0 - 0.00%
2025-05-22 0 0.330 0.330 0.340 0.330 0.330 286,000 94,380 0.3300 0.296 0.296 0.305 0.296 0.296 318,663 0.2962 -1.49%
2025-05-21 0 0.335 0.325 0.335 0.330 0.335 420,000 139,580 0.3323 0.301 0.292 0.301 0.296 0.301 467,966 0.2983 3.08%
2025-05-20 0 0.325 0.325 0.330 0.325 0.330 530,000 174,770 0.3298 0.292 0.292 0.296 0.292 0.296 590,529 0.2960 -1.52%
2025-05-19 0 0.330 0.320 0.330 0.330 0.335 1,222,000 407,770 0.3337 0.296 0.287 0.296 0.296 0.301 1,361,559 0.2995 0.00%
2025-05-16 0 0.330 0.325 0.335 0.330 0.330 200,000 66,000 0.3300 0.296 0.292 0.301 0.296 0.296 222,841 0.2962 1.54%
2025-05-15 0 0.325 0.320 0.330 0.325 0.330 152,000 49,650 0.3266 0.292 0.287 0.296 0.292 0.296 169,359 0.2932 0.00%
2025-05-14 0 0.325 0.320 0.330 0.300 0.330 1,428,000 450,500 0.3155 0.292 0.287 0.296 0.269 0.296 1,591,086 0.2831 -1.52%
2025-05-13 0 0.330 0.325 0.330 0.330 0.330 200,000 66,000 0.3300 0.296 0.292 0.296 0.296 0.296 222,841 0.2962 0.00%
2025-05-12 0 0.330 0.325 0.330 0.325 0.330 264,000 86,870 0.3291 0.296 0.292 0.296 0.292 0.296 294,150 0.2953 3.13%
2025-05-09 0 0.320 0.315 0.330 0.320 0.330 364,000 117,520 0.3229 0.287 0.283 0.296 0.287 0.296 405,571 0.2898 0.00%
2025-05-08 0 0.320 0.320 0.330 0.320 0.330 512,000 166,150 0.3245 0.287 0.287 0.296 0.287 0.296 570,473 0.2912 3.23%
2025-05-07 0 0.310 0.310 0.325 0.305 0.330 4,364,000 1,361,290 0.3119 0.278 0.278 0.292 0.274 0.296 4,862,393 0.2800 -6.06%
2025-05-06 0 0.330 0.320 0.335 0.325 0.330 450,000 148,250 0.3294 0.296 0.287 0.301 0.292 0.296 501,393 0.2957 3.13%
2025-05-02 0 0.320 0.320 0.325 0.310 0.320 194,000 61,510 0.3171 0.287 0.287 0.292 0.278 0.287 216,156 0.2846 3.23%
2025-04-30 0 0.310 0.300 0.325 0.295 0.310 200,000 60,040 0.3002 0.278 0.269 0.292 0.265 0.278 222,841 0.2694 1.64%
2025-04-29 0 0.305 0.300 0.310 0.300 0.305 114,000 34,230 0.3003 0.274 0.269 0.278 0.269 0.274 127,019 0.2695 0.00%
2025-04-28 0 0.305 0.300 0.310 - - 0 0 - 0.274 0.269 0.278 - - 0 - 0.00%
2025-04-25 0 0.305 0.305 0.315 0.305 0.305 20,000 6,100 0.3050 0.274 0.274 0.283 0.274 0.274 22,284 0.2737 -1.61%
2025-04-24 0 0.310 0.305 0.315 0.310 0.310 36,000 11,160 0.3100 0.278 0.274 0.283 0.278 0.278 40,111 0.2782 -1.59%
2025-04-23 0 0.315 0.310 0.320 0.310 0.315 50,000 15,730 0.3146 0.283 0.278 0.287 0.278 0.283 55,710 0.2824 -1.56%
2025-04-22 0 0.320 0.310 0.320 0.310 0.320 710,000 224,680 0.3165 0.287 0.278 0.287 0.278 0.287 791,086 0.2840 3.23%
2025-04-17 0 0.310 0.300 0.310 0.310 0.310 2,000 620 0.3100 0.278 0.269 0.278 0.278 0.278 2,228 0.2782 0.00%
2025-04-16 0 0.310 0.300 0.310 0.300 0.320 292,000 91,620 0.3138 0.278 0.269 0.278 0.269 0.287 325,348 0.2816 0.00%
2025-04-15 0 0.310 0.300 0.310 0.305 0.315 650,000 201,910 0.3106 0.278 0.269 0.278 0.274 0.283 724,234 0.2788 -1.59%
2025-04-14 0 0.315 0.310 0.315 0.305 0.320 538,000 166,750 0.3099 0.283 0.278 0.283 0.274 0.287 599,443 0.2782 6.78%
2025-04-11 0 0.295 0.290 0.305 0.290 0.300 416,000 122,430 0.2943 0.265 0.260 0.274 0.260 0.269 463,510 0.2641 1.72%
2025-04-10 0 0.290 0.290 0.310 0.290 0.290 44,000 12,760 0.2900 0.260 0.260 0.278 0.260 0.260 49,025 0.2603 0.00%
2025-04-09 0 0.290 0.290 0.300 0.280 0.290 1,236,000 352,090 0.2849 0.260 0.260 0.269 0.251 0.260 1,377,158 0.2557 0.00%
2025-04-08 0 0.290 0.285 0.295 0.285 0.290 132,000 37,820 0.2865 0.260 0.256 0.265 0.256 0.260 147,075 0.2571 3.57%
2025-04-07 0 0.280 0.280 0.295 0.280 0.300 278,000 80,430 0.2893 0.251 0.251 0.265 0.251 0.269 309,749 0.2597 -9.68%
2025-04-03 0 0.310 0.300 0.310 0.300 0.310 320,000 96,560 0.3018 0.278 0.269 0.278 0.269 0.278 356,546 0.2708 0.00%
2025-04-02 0 0.310 0.300 0.320 0.295 0.325 2,386,000 724,510 0.3037 0.278 0.269 0.287 0.265 0.292 2,658,494 0.2725 -1.59%
2025-04-01 0 0.315 0.315 0.325 0.315 0.315 194,000 61,110 0.3150 0.283 0.283 0.292 0.283 0.283 216,156 0.2827 -1.56%
2025-03-31 0 0.320 0.315 0.330 0.315 0.340 498,000 160,250 0.3218 0.287 0.283 0.296 0.283 0.305 554,874 0.2888 -5.88%
2025-03-28 0 0.340 0.330 0.340 0.315 0.340 658,000 218,360 0.3319 0.305 0.296 0.305 0.283 0.305 733,147 0.2978 3.03%
2025-03-27 0 0.330 0.320 0.330 0.320 0.330 404,000 131,750 0.3261 0.296 0.287 0.296 0.287 0.296 450,139 0.2927 1.54%
2025-03-26 0 0.325 0.320 0.325 0.315 0.330 786,000 252,290 0.3210 0.292 0.287 0.292 0.283 0.296 875,766 0.2881 4.84%
2025-03-25 0 0.310 0.310 0.315 0.300 0.320 2,332,000 716,380 0.3072 0.278 0.278 0.283 0.269 0.287 2,598,327 0.2757 6.90%
2025-03-24 0 0.290 0.285 0.295 0.290 0.295 352,000 102,330 0.2907 0.260 0.256 0.265 0.260 0.265 392,200 0.2609 -1.69%
2025-03-21 0 0.295 0.285 0.300 0.295 0.300 202,000 60,590 0.3000 0.265 0.256 0.269 0.265 0.269 225,070 0.2692 -1.67%
2025-03-20 0 0.300 0.300 0.305 0.300 0.305 102,000 31,100 0.3049 0.269 0.269 0.274 0.269 0.274 113,649 0.2736 0.00%
2025-03-19 0 0.300 0.290 0.305 - - 0 0 - 0.269 0.260 0.274 - - 0 - 0.00%
2025-03-18 0 0.300 0.290 0.300 0.290 0.300 530,000 157,460 0.2971 0.269 0.260 0.269 0.260 0.269 590,529 0.2666 3.45%
2025-03-17 0 0.290 0.290 0.300 0.290 0.295 18,000 5,300 0.2944 0.260 0.260 0.269 0.260 0.265 20,056 0.2643 -3.33%
2025-03-14 0 0.300 0.295 0.300 0.290 0.300 126,000 36,800 0.2921 0.269 0.265 0.269 0.260 0.269 140,390 0.2621 3.45%
2025-03-13 0 0.290 0.290 0.295 0.285 0.285 408,000 116,280 0.2850 0.260 0.260 0.265 0.256 0.256 454,596 0.2558 0.00%
2025-03-12 0 0.290 0.280 0.305 - - 0 0 - 0.260 0.251 0.274 - - 0 - 0.00%
2025-03-11 0 0.290 0.280 0.300 0.285 0.290 142,000 41,170 0.2899 0.260 0.251 0.269 0.256 0.260 158,217 0.2602 -1.69%
2025-03-10 0 0.295 0.280 0.305 - - 0 0 - 0.265 0.251 0.274 - - 0 - 0.00%
2025-03-07 0 0.295 0.290 0.295 0.295 0.295 20,000 5,900 0.2950 0.265 0.260 0.265 0.265 0.265 22,284 0.2648 0.00%
2025-03-06 0 0.295 0.290 0.300 0.290 0.305 386,000 114,230 0.2959 0.265 0.260 0.269 0.260 0.274 430,083 0.2656 -3.28%
2025-03-05 0 0.305 0.290 0.305 0.290 0.305 14,000 4,240 0.3029 0.274 0.260 0.274 0.260 0.274 15,599 0.2718 5.17%
2025-03-04 0 0.290 0.285 0.300 0.290 0.305 140,000 41,930 0.2995 0.260 0.256 0.269 0.260 0.274 155,989 0.2688 1.75%
2025-03-03 0 0.285 0.280 0.295 0.285 0.285 20,000 5,700 0.2850 0.256 0.251 0.265 0.256 0.256 22,284 0.2558 -3.39%
2025-02-28 0 0.295 0.280 0.295 0.300 0.300 16,000 4,800 0.3000 0.265 0.251 0.265 0.269 0.269 17,827 0.2693 1.72%
2025-02-27 0 0.290 0.290 0.300 0.290 0.300 454,000 136,160 0.2999 0.260 0.260 0.269 0.260 0.269 505,849 0.2692 -1.69%
2025-02-26 0 0.295 0.290 0.300 0.285 0.295 32,000 9,320 0.2913 0.265 0.260 0.269 0.256 0.265 35,655 0.2614 0.00%
2025-02-25 0 0.295 0.280 0.295 0.295 0.295 74,000 21,830 0.2950 0.265 0.251 0.265 0.265 0.265 82,451 0.2648 0.00%
2025-02-24 0 0.295 0.280 0.295 0.290 0.295 138,000 40,560 0.2939 0.265 0.251 0.265 0.260 0.265 153,760 0.2638 1.72%
2025-02-21 0 0.290 0.280 0.290 - - 0 0 - 0.260 0.251 0.260 - - 0 - 0.00%
2025-02-20 0 0.290 0.290 0.295 0.285 0.290 80,000 23,100 0.2888 0.260 0.260 0.265 0.256 0.260 89,136 0.2592 -1.69%
2025-02-19 0 0.295 0.280 0.295 0.295 0.295 86,000 25,370 0.2950 0.265 0.251 0.265 0.265 0.265 95,822 0.2648 1.72%
2025-02-18 0 0.290 0.280 0.295 - - 0 0 - 0.260 0.251 0.265 - - 0 - 0.00%
2025-02-17 0 0.290 0.280 0.290 0.290 0.290 10,000 2,900 0.2900 0.260 0.251 0.260 0.260 0.260 11,142 0.2603 0.00%
2025-02-14 0 0.290 0.290 0.295 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2025-02-13 0 0.290 0.280 0.290 0.290 0.290 170,000 49,300 0.2900 0.260 0.251 0.260 0.260 0.260 189,415 0.2603 0.00%
2025-02-12 0 0.290 0.280 0.295 - - 0 0 - 0.260 0.251 0.265 - - 0 - 0.00%
2025-02-11 0 0.290 0.290 0.295 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2025-02-10 0 0.290 0.285 0.290 0.285 0.290 514,000 148,760 0.2894 0.260 0.256 0.260 0.256 0.260 572,702 0.2598 3.57%
2025-02-07 0 0.280 0.280 0.285 0.280 0.280 258,000 72,240 0.2800 0.251 0.251 0.256 0.251 0.251 287,465 0.2513 -3.45%
2025-02-06 0 0.290 0.285 0.290 0.285 0.290 240,000 68,850 0.2869 0.260 0.256 0.260 0.256 0.260 267,409 0.2575 3.57%
2025-02-05 0 0.280 0.280 0.285 0.275 0.280 1,166,000 326,230 0.2798 0.251 0.251 0.256 0.247 0.251 1,299,164 0.2511 -1.75%
2025-02-04 0 0.285 0.280 0.285 0.270 0.290 4,016,000 1,114,870 0.2776 0.256 0.251 0.256 0.242 0.260 4,474,650 0.2492 -3.39%
2025-02-03 0 0.295 0.290 0.300 0.295 0.295 136,000 40,120 0.2950 0.265 0.260 0.269 0.265 0.265 151,532 0.2648 -1.67%
2025-01-28 0 0.300 0.290 0.300 - - 0 0 - 0.269 0.260 0.269 - - 0 - 0.00%
2025-01-27 0 0.300 0.285 0.300 0.285 0.300 608,000 175,680 0.2889 0.269 0.256 0.269 0.256 0.269 677,437 0.2593 3.45%
2025-01-24 0 0.290 0.290 0.300 0.285 0.300 184,000 53,510 0.2908 0.260 0.260 0.269 0.256 0.269 205,014 0.2610 -1.69%
2025-01-23 0 0.295 0.290 0.295 0.295 0.295 100,000 29,500 0.2950 0.265 0.260 0.265 0.265 0.265 111,421 0.2648 0.00%
2025-01-22 0 0.295 0.285 0.295 0.285 0.295 530,000 154,550 0.2916 0.265 0.256 0.265 0.256 0.265 590,529 0.2617 0.00%
2025-01-21 0 0.295 0.295 0.305 - - 0 0 - 0.265 0.265 0.274 - - 0 - 0.00%
2025-01-20 0 0.295 0.290 0.305 0.295 0.295 270,000 79,650 0.2950 0.265 0.260 0.274 0.265 0.265 300,836 0.2648 -1.67%
2025-01-17 0 0.300 0.290 0.300 0.300 0.300 60,000 18,000 0.3000 0.269 0.260 0.269 0.269 0.269 66,852 0.2693 0.00%
2025-01-16 0 0.300 0.290 0.305 - - 0 0 - 0.269 0.260 0.274 - - 0 - 0.00%
2025-01-15 0 0.300 0.295 0.300 0.300 0.310 230,000 70,430 0.3062 0.269 0.265 0.269 0.269 0.278 256,267 0.2748 1.69%
2025-01-14 0 0.295 0.290 0.300 - - 0 0 - 0.265 0.260 0.269 - - 0 - 0.00%
2025-01-13 0 0.295 0.290 0.295 0.290 0.300 534,000 158,760 0.2973 0.265 0.260 0.265 0.260 0.269 594,986 0.2668 -1.67%
2025-01-10 0 0.300 0.290 0.300 0.290 0.300 784,000 233,460 0.2978 0.269 0.260 0.269 0.260 0.269 873,537 0.2673 1.69%
2025-01-09 0 0.295 0.290 0.300 0.290 0.295 12,000 3,530 0.2942 0.265 0.260 0.269 0.260 0.265 13,370 0.2640 0.00%
2025-01-08 0 0.295 0.295 0.310 0.295 0.300 130,000 38,380 0.2952 0.265 0.265 0.278 0.265 0.269 144,847 0.2650 0.00%
2025-01-07 0 0.295 0.290 0.320 - - 0 0 - 0.265 0.260 0.287 - - 0 - 0.00%
2025-01-06 0 0.295 0.295 0.320 0.295 0.300 134,000 40,170 0.2998 0.265 0.265 0.287 0.265 0.269 149,304 0.2690 -1.67%
2025-01-03 0 0.300 0.290 0.305 0.290 0.310 408,000 122,390 0.3000 0.269 0.260 0.274 0.260 0.278 454,596 0.2692 3.45%
2025-01-02 0 0.290 0.290 0.300 0.290 0.290 440,000 127,600 0.2900 0.260 0.260 0.269 0.260 0.260 490,250 0.2603 -1.69%
2024-12-31 0 0.295 0.285 0.300 0.290 0.300 154,000 44,790 0.2908 0.265 0.256 0.269 0.260 0.269 171,588 0.2610 0.00%
2024-12-30 0 0.295 0.295 0.300 0.290 0.300 732,000 215,790 0.2948 0.265 0.265 0.269 0.260 0.269 815,598 0.2646 0.00%
2024-12-27 0 0.295 0.285 0.300 0.290 0.295 1,420,000 412,000 0.2901 0.265 0.256 0.269 0.260 0.265 1,582,172 0.2604 0.00%
2024-12-24 0 0.295 0.290 0.300 - - 0 0 - 0.265 0.260 0.269 - - 0 - 0.00%
2024-12-23 0 0.295 0.290 0.300 0.295 0.295 40,000 11,800 0.2950 0.265 0.260 0.269 0.265 0.265 44,568 0.2648 1.72%
2024-12-20 0 0.290 0.280 0.300 0.280 0.290 272,000 76,980 0.2830 0.260 0.251 0.269 0.251 0.260 303,064 0.2540 3.57%
2024-12-19 0 0.280 0.275 0.280 0.280 0.280 44,000 12,320 0.2800 0.251 0.247 0.251 0.251 0.251 49,025 0.2513 0.00%
2024-12-18 0 0.280 0.275 0.280 0.280 0.285 1,338,000 375,960 0.2810 0.251 0.247 0.251 0.251 0.256 1,490,807 0.2522 -3.45%
2024-12-17 0 0.290 0.285 0.295 0.280 0.295 1,090,000 306,050 0.2808 0.260 0.256 0.265 0.251 0.265 1,214,484 0.2520 1.75%
2024-12-16 0 0.285 0.280 0.285 0.280 0.290 672,000 189,150 0.2815 0.256 0.251 0.256 0.251 0.260 748,746 0.2526 -1.72%
2024-12-13 0 0.290 0.280 0.300 0.285 0.290 686,000 195,940 0.2856 0.260 0.251 0.269 0.256 0.260 764,345 0.2564 0.00%
2024-12-12 0 0.290 0.290 0.300 0.280 0.290 2,496,000 708,830 0.2840 0.260 0.260 0.269 0.251 0.260 2,781,057 0.2549 0.00%
2024-12-11 0 0.290 0.285 0.295 0.285 0.295 864,000 254,140 0.2941 0.260 0.256 0.265 0.256 0.265 962,674 0.2640 -1.69%
2024-12-10 0 0.295 0.295 0.305 0.295 0.310 556,000 166,800 0.3000 0.265 0.265 0.274 0.265 0.278 619,498 0.2693 -4.84%
2024-12-09 0 0.310 0.295 0.310 0.295 0.310 902,000 270,120 0.2995 0.278 0.265 0.278 0.265 0.278 1,005,013 0.2688 6.90%
2024-12-06 0 0.290 0.280 0.295 0.290 0.300 1,292,000 379,750 0.2939 0.260 0.251 0.265 0.260 0.269 1,439,554 0.2638 -3.33%
2024-12-05 0 0.300 0.300 0.315 0.290 0.300 558,000 164,530 0.2949 0.269 0.269 0.283 0.260 0.269 621,727 0.2646 1.69%
2024-12-04 0 0.295 0.295 0.320 0.295 0.300 290,000 85,600 0.2952 0.265 0.265 0.287 0.265 0.269 323,120 0.2649 0.00%
2024-12-03 0 0.295 0.295 0.320 0.295 0.310 1,030,000 304,530 0.2957 0.265 0.265 0.287 0.265 0.278 1,147,632 0.2654 -1.67%
2024-12-02 0 0.300 0.300 0.315 0.300 0.300 600,000 180,010 0.3000 0.269 0.269 0.283 0.269 0.269 668,523 0.2693 -1.64%
2024-11-29 0 0.305 0.285 0.305 0.295 0.305 68,000 20,280 0.2982 0.274 0.256 0.274 0.265 0.274 75,766 0.2677 0.00%
2024-11-28 0 0.305 0.300 0.315 0.300 0.305 100,000 30,120 0.3012 0.274 0.269 0.283 0.269 0.274 111,421 0.2703 -3.17%
2024-11-27 0 0.315 0.305 0.320 - - 0 0 - 0.283 0.274 0.287 - - 0 - 0.00%
2024-11-26 0 0.315 0.305 0.315 0.310 0.315 194,000 60,200 0.3103 0.283 0.274 0.283 0.278 0.283 216,156 0.2785 0.00%
2024-11-25 0 0.315 0.310 0.320 - - 0 0 - 0.283 0.278 0.287 - - 0 - 0.00%
2024-11-22 0 0.315 0.300 0.315 0.315 0.315 2,000 630 0.3150 0.283 0.269 0.283 0.283 0.283 2,228 0.2827 -4.55%
2024-11-21 0 0.330 0.305 0.330 0.305 0.330 152,000 46,520 0.3061 0.296 0.274 0.296 0.274 0.296 169,359 0.2747 10.00%
2024-11-20 0 0.300 0.295 0.330 - - 0 0 - 0.269 0.265 0.296 - - 0 - 0.00%
2024-11-19 0 0.300 0.295 0.300 0.295 0.320 948,000 285,160 0.3008 0.269 0.265 0.269 0.265 0.287 1,056,267 0.2700 0.00%
2024-11-18 0 0.300 0.300 0.310 0.300 0.310 464,000 141,410 0.3048 0.269 0.269 0.278 0.269 0.278 516,991 0.2735 -3.23%
2024-11-15 0 0.310 0.300 0.310 - - 0 0 - 0.278 0.269 0.278 - - 0 - 0.00%
2024-11-14 0 0.310 0.290 0.320 0.300 0.300 46,000 13,800 0.3000 0.278 0.260 0.287 0.269 0.269 51,253 0.2693 3.33%
2024-11-13 0 0.300 0.290 0.300 0.290 0.300 426,000 124,890 0.2932 0.269 0.260 0.269 0.260 0.269 474,652 0.2631 0.00%
2024-11-12 0 0.300 0.300 0.305 0.280 0.300 450,000 132,240 0.2939 0.269 0.269 0.274 0.251 0.269 501,393 0.2637 0.00%
2024-11-11 0 0.300 0.295 0.300 0.295 0.305 880,000 261,000 0.2966 0.269 0.265 0.269 0.265 0.274 980,501 0.2662 -1.64%
2024-11-08 0 0.305 0.300 0.305 0.300 0.305 1,208,000 362,420 0.3000 0.274 0.269 0.274 0.269 0.274 1,345,960 0.2693 -1.61%
2024-11-07 0 0.310 0.300 0.310 0.300 0.315 1,482,000 445,200 0.3004 0.278 0.269 0.278 0.269 0.283 1,651,253 0.2696 5.08%
2024-11-06 0 0.295 0.295 0.315 0.295 0.300 386,000 114,990 0.2979 0.265 0.265 0.283 0.265 0.269 430,083 0.2674 -3.28%
2024-11-05 0 0.305 0.300 0.305 0.300 0.305 2,206,000 664,440 0.3012 0.274 0.269 0.274 0.269 0.274 2,457,937 0.2703 0.00%
2024-11-04 0 0.305 0.300 0.325 0.300 0.310 1,626,000 492,720 0.3030 0.274 0.269 0.292 0.269 0.278 1,811,698 0.2720 1.67%
2024-11-01 0 0.300 0.295 0.300 0.300 0.310 792,000 238,400 0.3010 0.269 0.265 0.269 0.269 0.278 882,451 0.2702 -1.64%
2024-10-31 0 0.305 0.305 0.315 0.295 0.335 2,056,000 628,140 0.3055 0.274 0.274 0.283 0.265 0.301 2,290,807 0.2742 -8.96%
2024-10-30 0 0.335 0.325 0.335 0.300 0.345 1,876,000 585,640 0.3122 0.301 0.292 0.301 0.269 0.310 2,090,250 0.2802 -6.94%
2024-10-29 0 0.360 0.345 0.360 0.340 0.360 152,000 51,720 0.3403 0.323 0.310 0.323 0.305 0.323 169,359 0.3054 4.35%
2024-10-28 0 0.345 0.330 0.345 0.345 0.345 62,000 21,390 0.3450 0.310 0.296 0.310 0.310 0.310 69,081 0.3096 0.00%
2024-10-25 0 0.345 0.345 0.350 0.345 0.350 30,000 10,360 0.3453 0.310 0.310 0.314 0.310 0.314 33,426 0.3099 4.55%
2024-10-24 0 0.330 0.325 0.345 0.325 0.340 102,000 34,650 0.3397 0.296 0.292 0.310 0.292 0.305 113,649 0.3049 -2.94%
2024-10-23 0 0.340 0.340 0.345 0.340 0.340 30,000 10,200 0.3400 0.305 0.305 0.310 0.305 0.305 33,426 0.3052 0.00%
2024-10-22 0 0.340 0.340 0.365 0.340 0.340 220,000 74,800 0.3400 0.305 0.305 0.328 0.305 0.305 245,125 0.3052 0.00%
2024-10-21 0 0.340 0.335 0.370 0.340 0.340 154,000 52,360 0.3400 0.305 0.301 0.332 0.305 0.305 171,588 0.3052 -1.45%
2024-10-18 0 0.345 0.340 0.350 0.345 0.345 30,000 10,350 0.3450 0.310 0.305 0.314 0.310 0.310 33,426 0.3096 -2.82%
2024-10-17 0 0.355 0.345 0.390 0.345 0.345 64,000 22,080 0.3450 0.319 0.310 0.350 0.310 0.310 71,309 0.3096 -4.05%
2024-10-16 0 0.370 0.340 0.400 - - 0 0 - 0.332 0.305 0.359 - - 0 - 0.00%
2024-10-15 0 0.370 0.340 0.370 0.350 0.370 4,000 1,440 0.3600 0.332 0.305 0.332 0.314 0.332 4,457 0.3231 -1.33%
2024-10-14 0 0.375 0.340 0.415 - - 0 0 - 0.337 0.305 0.372 - - 0 - 0.00%
2024-10-10 0 0.375 0.340 0.375 - - 0 0 - 0.337 0.305 0.337 - - 0 - 0.00%
2024-10-09 0 0.375 0.360 0.395 0.350 0.370 72,000 25,390 0.3526 0.337 0.323 0.355 0.314 0.332 80,223 0.3165 -6.25%
2024-10-08 0 0.400 0.375 0.400 0.400 0.400 850,000 340,000 0.4000 0.359 0.337 0.359 0.359 0.359 947,075 0.3590 -2.44%
2024-10-07 0 0.410 0.385 0.410 0.370 0.410 634,000 241,960 0.3816 0.368 0.346 0.368 0.332 0.368 706,406 0.3425 7.89%
2024-10-04 0 0.380 0.370 0.380 0.370 0.420 1,400,000 532,960 0.3807 0.341 0.332 0.341 0.332 0.377 1,559,888 0.3417 -5.00%
2024-10-03 0 0.400 0.400 0.420 0.390 0.400 114,000 45,480 0.3989 0.359 0.359 0.377 0.350 0.359 127,019 0.3581 -4.76%
2024-10-02 0 0.420 0.390 0.420 0.350 0.440 1,664,592 641,558 0.3854 0.377 0.350 0.377 0.314 0.395 1,854,698 0.3459 18.31%
2024-09-30 0 0.355 0.350 0.355 0.330 0.355 236,000 79,790 0.3381 0.319 0.314 0.319 0.296 0.319 262,953 0.3034 4.41%
2024-09-27 0 0.340 0.325 0.340 0.340 0.340 70,000 23,800 0.3400 0.305 0.292 0.305 0.305 0.305 77,994 0.3052 0.00%
2024-09-26 0 0.340 0.320 0.340 0.320 0.345 34,000 11,600 0.3412 0.305 0.287 0.305 0.287 0.310 37,883 0.3062 6.25%
2024-09-25 0 0.320 0.310 0.340 0.320 0.320 56,000 17,920 0.3200 0.287 0.278 0.305 0.287 0.287 62,396 0.2872 0.00%
2024-09-24 0 0.320 0.310 0.320 0.310 0.320 198,000 62,190 0.3141 0.287 0.278 0.287 0.278 0.287 220,613 0.2819 0.00%
2024-09-23 0 0.320 0.305 0.320 0.320 0.320 30,000 9,600 0.3200 0.287 0.274 0.287 0.287 0.287 33,426 0.2872 -3.03%
2024-09-20 0 0.330 0.310 0.330 - - 0 0 - 0.296 0.278 0.296 - - 0 - -1.49%
2024-09-19 0 0.335 0.305 0.335 - - 0 0 - 0.301 0.274 0.301 - - 0 - 0.00%
2024-09-17 0 0.335 0.305 0.345 - - 0 0 - 0.301 0.274 0.310 - - 0 - 0.00%
2024-09-16 0 0.335 0.300 0.340 - - 0 0 - 0.301 0.269 0.305 - - 0 - 0.00%
2024-09-13 0 0.335 0.320 0.325 - - 0 0 - 0.301 0.287 0.292 - - 0 - -1.47%
2024-09-12 0 0.340 0.305 0.340 - - 0 0 - 0.305 0.274 0.305 - - 0 - 0.00%
2024-09-11 0 0.340 0.305 0.340 - - 0 0 - 0.305 0.274 0.305 - - 0 - 0.00%
2024-09-10 0 0.340 0.320 0.340 - - 0 0 - 0.305 0.287 0.305 - - 0 - 0.00%
2024-09-09 0 0.340 0.320 0.340 - - 0 0 - 0.305 0.287 0.305 - - 0 - 0.00%
2024-09-05 0 0.340 0.320 0.360 - - 0 0 - 0.305 0.287 0.323 - - 0 - 0.00%
2024-09-04 0 0.340 0.305 0.330 - - 0 0 - 0.305 0.274 0.296 - - 0 - 0.00%
2024-09-03 0 0.340 0.315 0.330 0.345 0.345 34,000 11,730 0.3450 0.305 0.283 0.296 0.310 0.310 37,883 0.3096 -1.45%
2024-09-02 0 0.345 0.345 0.375 0.325 0.330 70,000 23,030 0.3290 0.310 0.310 0.337 0.292 0.296 77,994 0.2953 4.55%
2024-08-30 0 0.330 0.300 0.330 0.335 0.335 20,000 6,700 0.3350 0.296 0.269 0.296 0.301 0.301 22,284 0.3007 3.13%
2024-08-29 0 0.320 0.320 0.335 0.315 0.320 58,000 18,440 0.3179 0.287 0.287 0.301 0.283 0.287 64,624 0.2853 1.59%
2024-08-28 0 0.315 0.310 0.320 0.310 0.315 62,000 19,400 0.3129 0.283 0.278 0.287 0.278 0.283 69,081 0.2808 -1.56%
2024-08-27 0 0.320 0.300 0.380 - - 0 0 - 0.287 0.269 0.341 - - 0 - 0.00%
2024-08-26 0 0.320 0.300 0.315 - - 0 0 - 0.287 0.269 0.283 - - 0 - 0.00%
2024-08-23 0 0.320 0.310 0.315 0.305 0.325 34,000 10,610 0.3121 0.287 0.278 0.283 0.274 0.292 37,883 0.2801 0.00%
2024-08-22 0 0.320 0.310 0.315 - - 0 0 - 0.287 0.278 0.283 - - 0 - 0.00%
2024-08-21 0 0.320 0.300 0.315 - - 0 0 - 0.287 0.269 0.283 - - 0 - 0.00%
2024-08-20 0 0.320 0.295 0.315 - - 0 0 - 0.287 0.265 0.283 - - 0 - -1.54%
2024-08-19 0 0.325 0.310 0.330 0.305 0.325 198,000 61,760 0.3119 0.292 0.278 0.296 0.274 0.292 220,613 0.2799 1.56%
2024-08-16 0 0.320 0.315 0.320 0.315 0.320 412,000 131,440 0.3190 0.287 0.283 0.287 0.283 0.287 459,053 0.2863 0.00%
2024-08-15 0 0.320 0.320 0.380 - - 0 0 - 0.287 0.287 0.341 - - 0 - 0.00%
2024-08-14 0 0.320 0.320 0.330 - - 0 0 - 0.287 0.287 0.296 - - 0 - 0.00%
2024-08-13 0 0.320 0.320 0.380 - - 0 0 - 0.287 0.287 0.341 - - 0 - 0.00%
2024-08-12 0 0.320 0.320 0.350 - - 0 0 - 0.287 0.287 0.314 - - 0 - 0.00%
2024-08-09 0 0.320 0.320 0.360 - - 0 0 - 0.287 0.287 0.323 - - 0 - 0.00%
2024-08-08 0 0.320 0.320 0.340 0.320 0.320 20,000 6,400 0.3200 0.287 0.287 0.305 0.287 0.287 22,284 0.2872 1.59%
2024-08-07 0 0.315 0.315 0.345 - - 0 0 - 0.283 0.283 0.310 - - 0 - 0.00%
2024-08-06 0 0.315 0.315 0.340 0.315 0.315 4,000 1,260 0.3150 0.283 0.283 0.305 0.283 0.283 4,457 0.2827 1.61%
2024-08-05 0 0.310 0.310 0.320 0.310 0.320 244,000 76,640 0.3141 0.278 0.278 0.287 0.278 0.287 271,866 0.2819 -3.12%
2024-08-02 0 0.320 0.320 0.360 - - 0 0 - 0.287 0.287 0.323 - - 0 - 0.00%
2024-08-01 0 0.320 0.320 0.360 - - 2,000 640 0.3200 0.287 0.287 0.323 - - 2,228 0.2872 0.00%
2024-07-31 0 0.320 0.320 0.355 - - 0 0 - 0.287 0.287 0.319 - - 0 - 0.00%
2024-07-30 0 0.320 0.320 0.390 - - 0 0 - 0.287 0.287 0.350 - - 0 - 0.00%
2024-07-29 0 0.320 0.320 0.360 - - 0 0 - 0.287 0.287 0.323 - - 0 - 0.00%
2024-07-26 0 0.320 0.320 0.325 0.320 0.330 130,000 42,100 0.3238 0.287 0.287 0.292 0.287 0.296 144,847 0.2907 -3.03%
2024-07-25 0 0.330 0.330 0.345 0.330 0.330 48,000 15,840 0.3300 0.296 0.296 0.310 0.296 0.296 53,482 0.2962 0.00%
2024-07-24 0 0.330 0.315 0.365 - - 0 0 - 0.296 0.283 0.328 - - 0 - 0.00%
2024-07-23 0 0.330 0.325 0.350 - - 0 0 - 0.296 0.292 0.314 - - 0 - 0.00%
2024-07-22 0 0.330 0.320 0.365 0.320 0.320 56,000 17,920 0.3200 0.296 0.287 0.328 0.287 0.287 62,396 0.2872 0.00%
2024-07-19 0 0.330 0.320 0.360 0.315 0.330 168,000 54,930 0.3270 0.296 0.287 0.323 0.283 0.296 187,187 0.2935 1.54%
2024-07-18 0 0.325 0.325 0.370 - - 0 0 - 0.292 0.292 0.332 - - 0 - 0.00%
2024-07-17 0 0.325 0.325 0.400 - - 0 0 - 0.292 0.292 0.359 - - 0 - 0.00%
2024-07-16 0 0.325 0.325 0.400 - - 0 0 - 0.292 0.292 0.359 - - 0 - 0.00%
2024-07-15 0 0.325 0.325 0.355 0.325 0.345 22,000 7,550 0.3432 0.292 0.292 0.319 0.292 0.310 24,513 0.3080 0.00%
2024-07-12 0 0.325 0.325 0.345 0.325 0.325 10,000 3,250 0.3250 0.292 0.292 0.310 0.292 0.292 11,142 0.2917 0.00%
2024-07-11 0 0.325 0.320 0.365 - - 0 0 - 0.292 0.287 0.328 - - 0 - 0.00%
2024-07-10 0 0.325 0.320 0.370 - - 0 0 - 0.292 0.287 0.332 - - 0 - 0.00%
2024-07-09 0 0.325 0.325 0.400 0.305 0.325 94,000 29,860 0.3177 0.292 0.292 0.359 0.274 0.292 104,735 0.2851 -7.14%
2024-07-08 0 0.350 0.350 0.380 0.350 0.350 40,000 14,000 0.3500 0.314 0.314 0.341 0.314 0.314 44,568 0.3141 0.00%
2024-07-05 0 0.350 0.320 0.395 - - 0 0 - 0.314 0.287 0.355 - - 0 - 0.00%
2024-07-04 0 0.350 0.315 0.390 - - 0 0 - 0.314 0.283 0.350 - - 0 - 0.00%
2024-07-03 0 0.350 0.350 0.400 0.310 0.350 54,000 17,730 0.3283 0.314 0.314 0.359 0.278 0.314 60,167 0.2947 6.06%
2024-07-02 0 0.330 0.330 0.340 0.330 0.330 60,000 19,800 0.3300 0.296 0.296 0.305 0.296 0.296 66,852 0.2962 -5.71%
2024-06-28 0 0.350 0.330 0.350 - - 0 0 - 0.314 0.296 0.314 - - 0 - 0.00%
2024-06-27 0 0.350 0.305 0.350 - - 0 0 - 0.314 0.274 0.314 - - 0 - 0.00%
2024-06-26 0 0.350 0.310 0.350 - - 0 0 - 0.314 0.278 0.314 - - 0 - 0.00%
2024-06-25 0 0.350 0.305 0.350 - - 0 0 - 0.314 0.274 0.314 - - 0 - 0.00%
2024-06-24 0 0.350 0.305 0.350 - - 0 0 - 0.314 0.274 0.314 - - 0 - 0.00%
2024-06-21 0 0.350 0.305 0.395 - - 0 0 - 0.314 0.274 0.355 - - 0 - 0.00%
2024-06-20 0 0.350 0.310 0.350 - - 0 0 - 0.314 0.278 0.314 - - 0 - 0.00%
2024-06-19 0 0.350 0.310 0.350 0.350 0.350 2,000 700 0.3500 0.314 0.278 0.314 0.314 0.314 2,228 0.3141 4.48%
2024-06-18 0 0.335 0.320 0.335 - - 0 0 - 0.301 0.287 0.301 - - 0 - -1.47%
2024-06-17 0 0.340 0.335 0.340 0.335 0.340 28,000 9,390 0.3354 0.305 0.301 0.305 0.301 0.305 31,198 0.3010 0.00%
2024-06-14 0 0.340 0.350 0.360 0.315 0.325 574,000 183,650 0.3199 0.305 0.314 0.323 0.283 0.292 639,554 0.2872 1.49%
2024-06-13 0 0.335 0.330 0.350 0.335 0.350 108,000 36,800 0.3407 0.301 0.296 0.314 0.301 0.314 120,334 0.3058 -4.29%
2024-06-12 0 0.350 0.325 0.390 - - 0 0 - 0.314 0.292 0.350 - - 0 - 0.00%
2024-06-11 0 0.350 0.320 0.440 - - 0 0 - 0.314 0.287 0.395 - - 0 - 0.00%
2024-06-07 0 0.350 0.325 0.420 - - 0 0 - 0.314 0.292 0.377 - - 0 - 0.00%
2024-06-06 0 0.350 0.335 0.415 - - 0 0 - 0.314 0.301 0.372 - - 0 - 0.00%
2024-06-05 0 0.350 0.320 0.420 - - 0 0 - 0.314 0.287 0.377 - - 0 - 0.00%
2024-06-04 0 0.350 0.330 0.420 - - 0 0 - 0.314 0.296 0.377 - - 0 - -0.00%
2024-06-03 0 0.375 0.365 0.440 - - 0 0 - 0.314 0.306 0.369 - - 0 - 0.00%
2024-05-31 0 0.375 0.365 0.435 - - 0 0 - 0.314 0.306 0.364 - - 0 - 0.00%
2024-05-30 0 0.375 0.365 0.460 - - 0 0 - 0.314 0.306 0.385 - - 0 - 0.00%
2024-05-29 0 0.375 0.365 0.390 - - 0 0 - 0.314 0.306 0.327 - - 0 - 0.00%
2024-05-28 0 0.375 0.370 0.435 0.375 0.375 26,000 9,750 0.3750 0.314 0.310 0.364 0.314 0.314 31,039 0.3141 0.00%
2024-05-27 0 0.375 0.390 0.430 - - 0 0 - 0.314 0.327 0.360 - - 0 - 2.74%
2024-05-24 0 0.365 0.365 0.410 0.360 0.365 82,000 29,720 0.3624 0.306 0.306 0.343 0.302 0.306 97,891 0.3036 -1.35%
2024-05-23 0 0.370 0.365 0.400 0.360 0.375 390,000 144,070 0.3694 0.310 0.306 0.335 0.302 0.314 465,579 0.3094 -2.63%
2024-05-22 0 0.380 0.380 0.445 0.365 0.475 132,000 49,470 0.3748 0.318 0.318 0.373 0.306 0.398 157,581 0.3139 -5.00%
2024-05-21 0 0.400 0.365 0.400 - - 0 0 - 0.335 0.306 0.335 - - 0 - 0.00%
2024-05-20 0 0.400 0.380 0.400 - - 0 0 - 0.335 0.318 0.335 - - 0 - 0.00%
2024-05-17 0 0.400 0.390 0.400 0.380 0.405 264,000 102,170 0.3870 0.335 0.327 0.335 0.318 0.339 315,161 0.3242 5.26%
2024-05-16 0 0.380 0.360 0.390 0.380 0.390 106,000 40,300 0.3802 0.318 0.302 0.327 0.318 0.327 126,542 0.3185 5.56%
2024-05-14 0 0.360 0.360 0.370 0.355 0.370 48,000 17,400 0.3625 0.302 0.302 0.310 0.297 0.310 57,302 0.3037 -4.00%
2024-05-13 0 0.375 0.375 0.395 0.375 0.375 150,000 56,250 0.3750 0.314 0.314 0.331 0.314 0.314 179,069 0.3141 1.35%
2024-05-10 0 0.370 0.365 0.390 0.370 0.380 122,000 45,460 0.3726 0.310 0.306 0.327 0.310 0.318 145,643 0.3121 0.00%
2024-05-09 0 0.370 0.360 0.380 - - 0 0 - 0.310 0.302 0.318 - - 0 - 0.00%
2024-05-08 0 0.370 0.365 0.395 - - 0 0 - 0.310 0.306 0.331 - - 0 - 0.00%
2024-05-07 0 0.370 0.365 0.380 0.365 0.380 382,000 140,330 0.3674 0.310 0.306 0.318 0.306 0.318 456,028 0.3077 -1.33%
2024-05-06 0 0.375 0.365 0.390 - - 0 0 - 0.314 0.306 0.327 - - 0 - 0.00%
2024-05-03 0 0.375 0.350 0.375 0.380 0.380 10,000 3,800 0.3800 0.314 0.293 0.314 0.318 0.318 11,938 0.3183 -3.85%
2024-05-02 0 0.390 0.385 0.390 0.390 0.390 80,000 31,200 0.3900 0.327 0.323 0.327 0.327 0.327 95,503 0.3267 1.30%
2024-04-30 0 0.385 0.385 0.390 0.380 0.385 96,000 36,880 0.3842 0.323 0.323 0.327 0.318 0.323 114,604 0.3218 1.32%
2024-04-29 0 0.380 0.345 0.380 - - 0 0 - 0.318 0.289 0.318 - - 0 - 0.00%
2024-04-26 0 0.380 0.355 0.380 0.380 0.380 36,000 13,680 0.3800 0.318 0.297 0.318 0.318 0.318 42,977 0.3183 1.33%
2024-04-25 0 0.375 0.375 0.380 0.365 0.365 120,000 43,800 0.3650 0.314 0.314 0.318 0.306 0.306 143,255 0.3057 4.17%
2024-04-24 0 0.360 0.360 0.380 0.355 0.355 6,000 2,130 0.3550 0.302 0.302 0.318 0.297 0.297 7,163 0.2974 2.86%
2024-04-23 0 0.350 0.350 0.360 - - 0 0 - 0.293 0.293 0.302 - - 0 - 2.94%
2024-04-22 0 0.340 0.340 0.375 0.340 0.340 202,000 68,680 0.3400 0.285 0.285 0.314 0.285 0.285 241,146 0.2848 0.00%
2024-04-19 0 0.340 0.340 0.345 0.340 0.340 18,000 6,120 0.3400 0.285 0.285 0.289 0.285 0.285 21,488 0.2848 -1.45%
2024-04-18 0 0.345 0.340 0.345 0.340 0.345 78,000 26,670 0.3419 0.289 0.285 0.289 0.285 0.289 93,116 0.2864 0.00%
2024-04-17 0 0.345 0.305 0.385 - - 0 0 - 0.289 0.255 0.323 - - 0 - 0.00%
2024-04-16 0 0.345 0.305 0.375 0.340 0.350 330,000 114,440 0.3468 0.289 0.255 0.314 0.285 0.293 393,951 0.2905 0.00%
2024-04-15 0 0.345 0.310 0.345 - - 0 0 - 0.289 0.260 0.289 - - 0 - 0.00%
2024-04-12 0 0.345 0.305 0.345 0.340 0.345 14,000 4,820 0.3443 0.289 0.255 0.289 0.285 0.289 16,713 0.2884 0.00%
2024-04-11 0 0.345 0.345 0.360 - - 0 0 - 0.289 0.289 0.302 - - 0 - 0.00%
2024-04-10 0 0.345 0.305 0.350 0.345 0.350 12,000 4,190 0.3492 0.289 0.255 0.293 0.289 0.293 14,326 0.2925 -1.43%
2024-04-09 0 0.350 0.305 0.350 - - 0 0 - 0.293 0.255 0.293 - - 0 - 0.00%
2024-04-08 0 0.350 0.305 0.390 - - 0 0 - 0.293 0.255 0.327 - - 0 - 0.00%
2024-04-05 0 0.350 0.310 0.390 - - 0 0 - 0.293 0.260 0.327 - - 0 - 0.00%
2024-04-03 0 0.350 0.350 0.360 0.345 0.350 110,000 38,200 0.3473 0.293 0.293 0.302 0.289 0.293 131,317 0.2909 0.00%
2024-04-02 0 0.350 0.350 0.365 0.345 0.345 50,000 17,250 0.3450 0.293 0.293 0.306 0.289 0.289 59,690 0.2890 2.94%
2024-03-28 0 0.340 0.340 0.390 0.340 0.345 72,000 24,680 0.3428 0.285 0.285 0.327 0.285 0.289 85,953 0.2871 -1.45%
2024-03-27 0 0.345 0.345 0.375 0.345 0.345 60,000 20,700 0.3450 0.289 0.289 0.314 0.289 0.289 71,628 0.2890 1.47%
2024-03-26 0 0.340 0.310 0.340 0.340 0.340 10,000 3,400 0.3400 0.285 0.260 0.285 0.285 0.285 11,938 0.2848 1.49%
2024-03-25 0 0.335 0.315 0.335 - - 0 0 - 0.281 0.264 0.281 - - 0 - -1.47%
2024-03-22 0 0.340 0.320 0.340 - - 0 0 - 0.285 0.268 0.285 - - 0 - 0.00%
2024-03-21 0 0.340 0.310 0.370 - - 20,000 6,800 0.3400 0.285 0.260 0.310 - - 23,876 0.2848 0.00%
2024-03-20 0 0.340 0.340 0.370 0.320 0.320 60,000 19,200 0.3200 0.285 0.285 0.310 0.268 0.268 71,628 0.2681 6.25%
2024-03-19 0 0.320 0.320 0.375 0.320 0.330 8,000 2,580 0.3225 0.268 0.268 0.314 0.268 0.276 9,550 0.2701 -5.88%
2024-03-18 0 0.340 0.330 0.375 0.340 0.340 24,000 8,230 0.3429 0.285 0.276 0.314 0.285 0.285 28,651 0.2873 0.00%
2024-03-15 0 0.340 0.320 0.340 0.340 0.340 228,000 77,520 0.3400 0.285 0.268 0.285 0.285 0.285 272,185 0.2848 0.00%
2024-03-14 0 0.340 0.340 0.375 - - 0 0 - 0.285 0.285 0.314 - - 0 - 0.00%
2024-03-13 0 0.340 0.310 0.340 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2024-03-12 0 0.340 0.305 0.375 - - 0 0 - 0.285 0.255 0.314 - - 0 - 0.00%
2024-03-11 0 0.340 0.305 0.370 - - 0 0 - 0.285 0.255 0.310 - - 0 - 0.00%
2024-03-08 0 0.340 0.325 0.345 0.340 0.345 534,000 183,710 0.3440 0.285 0.272 0.289 0.285 0.289 637,485 0.2882 0.00%
2024-03-07 0 0.340 0.340 0.365 - - 0 0 - 0.285 0.285 0.306 - - 0 - 1.49%
2024-03-06 0 0.335 0.335 0.360 0.295 0.335 36,000 11,310 0.3142 0.281 0.281 0.302 0.247 0.281 42,977 0.2632 -2.90%
2024-03-05 0 0.345 0.335 0.370 0.345 0.370 710,000 245,170 0.3453 0.289 0.281 0.310 0.289 0.310 847,592 0.2893 -6.76%
2024-03-04 0 0.370 0.370 0.400 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2024-03-01 0 0.370 0.370 0.400 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2024-02-29 0 0.370 0.370 0.400 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2024-02-28 0 0.370 0.370 0.400 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2024-02-27 0 0.370 0.345 0.400 - - 0 0 - 0.310 0.289 0.335 - - 0 - 0.00%
2024-02-26 0 0.370 0.345 0.400 0.370 0.370 32,000 11,840 0.3700 0.310 0.289 0.335 0.310 0.310 38,201 0.3099 0.00%
2024-02-23 0 0.370 0.345 0.370 0.365 0.370 172,000 63,620 0.3699 0.310 0.289 0.310 0.306 0.310 205,332 0.3098 5.71%
2024-02-22 0 0.350 0.335 0.365 - - 0 0 - 0.293 0.281 0.306 - - 0 - 0.00%
2024-02-21 0 0.350 0.350 0.365 0.340 0.350 38,000 13,250 0.3487 0.293 0.293 0.306 0.285 0.293 45,364 0.2921 -5.41%
2024-02-20 0 0.370 0.350 0.370 - - 0 0 - 0.310 0.293 0.310 - - 0 - 0.00%
2024-02-19 0 0.370 0.365 0.400 0.370 0.370 28,000 10,360 0.3700 0.310 0.306 0.335 0.310 0.310 33,426 0.3099 2.78%
2024-02-16 0 0.360 0.360 0.400 - - 0 0 - 0.302 0.302 0.335 - - 0 - 2.86%
2024-02-15 0 0.350 0.350 0.400 0.350 0.350 4,000 1,400 0.3500 0.293 0.293 0.335 0.293 0.293 4,775 0.2932 -10.26%
2024-02-14 0 0.390 0.345 0.400 0.390 0.390 20,000 7,800 0.3900 0.327 0.289 0.335 0.327 0.327 23,876 0.3267 0.00%
2024-02-09 0 0.390 0.345 0.400 0.390 0.390 8,000 3,120 0.3900 0.327 0.289 0.335 0.327 0.327 9,550 0.3267 6.85%
2024-02-08 0 0.365 0.365 0.400 - - 0 0 - 0.306 0.306 0.335 - - 0 - 1.39%
2024-02-07 0 0.360 0.340 0.400 0.360 0.360 4,000 1,440 0.3600 0.302 0.285 0.335 0.302 0.302 4,775 0.3016 1.41%
2024-02-06 0 0.355 0.315 0.360 0.340 0.375 188,000 69,720 0.3709 0.297 0.264 0.302 0.285 0.314 224,433 0.3106 -2.74%
2024-02-05 0 0.365 0.360 0.400 0.365 0.365 4,000 1,460 0.3650 0.306 0.302 0.335 0.306 0.306 4,775 0.3057 1.39%
2024-02-02 0 0.360 0.360 0.375 - - 0 0 - 0.302 0.302 0.314 - - 0 - 0.00%
2024-02-01 0 0.360 0.320 0.375 - - 0 0 - 0.302 0.268 0.314 - - 0 - 0.00%
2024-01-31 0 0.360 0.325 0.375 0.340 0.360 12,000 4,120 0.3433 0.302 0.272 0.314 0.285 0.302 14,326 0.2876 -4.00%
2024-01-30 0 0.375 0.345 0.400 - - 0 0 - 0.314 0.289 0.335 - - 0 - 0.00%
2024-01-29 0 0.375 0.340 0.400 0.375 0.375 36,000 13,500 0.3750 0.314 0.285 0.335 0.314 0.314 42,977 0.3141 -1.32%
2024-01-26 0 0.380 0.340 0.390 0.340 0.380 20,000 7,340 0.3670 0.318 0.285 0.327 0.285 0.318 23,876 0.3074 2.70%
2024-01-25 0 0.370 0.330 0.390 0.370 0.370 2,000 740 0.3700 0.310 0.276 0.327 0.310 0.310 2,388 0.3099 -7.50%
2024-01-24 0 0.400 0.360 0.400 - - 0 0 - 0.335 0.302 0.335 - - 0 - 0.00%
2024-01-23 0 0.400 0.380 0.400 0.400 0.400 14,000 5,600 0.4000 0.335 0.318 0.335 0.335 0.335 16,713 0.3351 6.67%
2024-01-22 0 0.375 0.375 0.400 0.375 0.375 272,000 102,000 0.3750 0.314 0.314 0.335 0.314 0.314 324,711 0.3141 2.74%
2024-01-19 0 0.365 0.360 0.400 0.360 0.365 38,000 13,770 0.3624 0.306 0.302 0.335 0.302 0.306 45,364 0.3035 -5.19%
2024-01-18 0 0.385 0.380 0.400 0.375 0.385 422,000 158,520 0.3756 0.323 0.318 0.335 0.314 0.323 503,780 0.3147 2.67%
2024-01-17 0 0.375 0.375 0.385 0.325 0.360 34,000 12,100 0.3559 0.314 0.314 0.323 0.272 0.302 40,589 0.2981 2.74%
2024-01-16 0 0.365 0.350 0.385 0.350 0.365 82,000 29,620 0.3612 0.306 0.293 0.323 0.293 0.306 97,891 0.3026 -8.75%
2024-01-15 0 0.400 0.360 0.400 - - 0 0 - 0.335 0.302 0.335 - - 0 - 0.00%
2024-01-12 0 0.400 0.365 0.400 - - 0 0 - 0.335 0.306 0.335 - - 0 - 0.00%
2024-01-11 0 0.400 0.375 0.400 - - 0 0 - 0.335 0.314 0.335 - - 0 - 0.00%
2024-01-10 0 0.400 0.370 0.400 - - 0 0 - 0.335 0.310 0.335 - - 0 - -2.44%
2024-01-09 0 0.410 0.370 0.420 - - 0 0 - 0.343 0.310 0.352 - - 0 - 0.00%
2024-01-08 0 0.410 0.370 0.410 - - 0 0 - 0.343 0.310 0.343 - - 0 - -2.38%
2024-01-05 0 0.420 0.360 0.420 - - 0 0 - 0.352 0.302 0.352 - - 0 - 0.00%
2024-01-04 0 0.420 0.380 0.420 - - 0 0 - 0.352 0.318 0.352 - - 0 - 0.00%
2024-01-03 0 0.420 0.370 0.435 - - 0 0 - 0.352 0.310 0.364 - - 0 - 0.00%
2024-01-02 0 0.420 0.380 0.420 - - 0 0 - 0.352 0.318 0.352 - - 0 - -4.55%
2023-12-29 0 0.440 0.385 0.440 - - 0 0 - 0.369 0.323 0.369 - - 0 - 0.00%
2023-12-28 0 0.440 0.390 0.450 0.385 0.440 42,000 16,280 0.3876 0.369 0.327 0.377 0.323 0.369 50,139 0.3247 14.29%
2023-12-27 0 0.385 0.385 0.430 - - 0 0 - 0.323 0.323 0.360 - - 0 - 0.00%
2023-12-22 0 0.385 0.365 0.440 - - 0 0 - 0.323 0.306 0.369 - - 0 - 0.00%
2023-12-21 0 0.385 0.365 0.440 0.385 0.385 2,000 770 0.3850 0.323 0.306 0.369 0.323 0.323 2,388 0.3225 0.00%
2023-12-20 0 0.385 0.355 0.390 0.360 0.385 10,000 3,650 0.3650 0.323 0.297 0.327 0.302 0.323 11,938 0.3057 2.67%
2023-12-19 0 0.375 0.360 0.400 0.365 0.375 316,000 116,370 0.3683 0.314 0.302 0.335 0.306 0.314 377,238 0.3085 -2.60%
2023-12-18 0 0.385 0.360 0.400 0.380 0.385 56,000 21,300 0.3804 0.323 0.302 0.335 0.318 0.323 66,852 0.3186 0.00%
2023-12-15 0 0.385 0.360 0.400 0.385 0.385 16,000 6,160 0.3850 0.323 0.302 0.335 0.323 0.323 19,101 0.3225 -2.53%
2023-12-14 0 0.395 0.360 0.400 0.360 0.395 4,000 1,510 0.3775 0.331 0.302 0.335 0.302 0.331 4,775 0.3162 11.27%
2023-12-13 0 0.355 0.355 0.395 - - 0 0 - 0.297 0.297 0.331 - - 0 - 0.00%
2023-12-12 0 0.355 0.350 0.395 0.350 0.355 80,000 28,130 0.3516 0.297 0.293 0.331 0.293 0.297 95,503 0.2945 0.00%
2023-12-11 0 0.355 0.315 0.395 - - 0 0 - 0.297 0.264 0.331 - - 0 - 0.00%
2023-12-08 0 0.355 0.310 0.395 - - 0 0 - 0.297 0.260 0.331 - - 0 - 0.00%
2023-12-07 0 0.355 0.310 0.395 - - 0 0 - 0.297 0.260 0.331 - - 0 - 0.00%
2023-12-06 0 0.355 0.320 0.395 - - 0 0 - 0.297 0.268 0.331 - - 0 - 0.00%
2023-12-05 0 0.355 0.355 0.400 0.355 0.355 128,000 45,440 0.3550 0.297 0.297 0.335 0.297 0.297 152,805 0.2974 0.00%
2023-12-04 0 0.355 0.355 0.380 0.355 0.380 72,000 26,810 0.3724 0.297 0.297 0.318 0.297 0.318 85,953 0.3119 -11.25%
2023-12-01 0 0.400 0.380 0.400 - - 0 0 - 0.335 0.318 0.335 - - 0 - 0.00%
2023-11-30 0 0.400 0.380 0.400 - - 0 0 - 0.335 0.318 0.335 - - 0 - 0.00%
2023-11-29 0 0.400 0.380 0.420 - - 0 0 - 0.335 0.318 0.352 - - 0 - 0.00%
2023-11-28 0 0.400 0.380 0.400 - - 0 0 - 0.335 0.318 0.335 - - 0 - -2.44%
2023-11-27 0 0.410 0.380 0.410 - - 0 0 - 0.343 0.318 0.343 - - 0 - 0.00%
2023-11-24 0 0.410 0.380 0.410 - - 0 0 - 0.343 0.318 0.343 - - 0 - 0.00%
2023-11-23 0 0.410 0.380 0.410 - - 0 0 - 0.343 0.318 0.343 - - 0 - 0.00%
2023-11-22 0 0.410 0.380 0.410 - - 0 0 - 0.343 0.318 0.343 - - 0 - 0.00%
2023-11-21 0 0.410 0.380 0.410 - - 0 0 - 0.343 0.318 0.343 - - 0 - -1.20%
2023-11-20 0 0.415 0.380 0.410 - - 0 0 - 0.348 0.318 0.343 - - 0 - 0.00%
2023-11-17 0 0.415 0.380 0.415 - - 0 0 - 0.348 0.318 0.348 - - 0 - 0.00%
2023-11-16 0 0.415 0.380 0.420 - - 0 0 - 0.348 0.318 0.352 - - 0 - 0.00%
2023-11-15 0 0.415 0.380 0.415 0.415 0.415 10,000 4,150 0.4150 0.348 0.318 0.348 0.348 0.348 11,938 0.3476 2.47%
2023-11-14 0 0.405 0.405 0.420 0.405 0.405 12,000 4,860 0.4050 0.339 0.339 0.352 0.339 0.339 14,326 0.3393 -2.41%
2023-11-13 0 0.415 0.405 0.415 - - 0 0 - 0.348 0.339 0.348 - - 0 - 0.00%
2023-11-10 0 0.415 0.385 0.415 - - 0 0 - 0.348 0.323 0.348 - - 0 - 0.00%
2023-11-09 0 0.415 0.380 0.415 - - 0 0 - 0.348 0.318 0.348 - - 0 - 0.00%
2023-11-08 0 0.415 0.380 0.415 - - 0 0 - 0.348 0.318 0.348 - - 0 - 0.00%
2023-11-07 0 0.415 0.370 0.415 - - 0 0 - 0.348 0.310 0.348 - - 0 - 0.00%
2023-11-06 0 0.415 0.385 0.415 0.365 0.420 20,000 7,690 0.3845 0.348 0.323 0.348 0.306 0.352 23,876 0.3221 0.00%
2023-11-03 0 0.415 0.375 0.415 - - 0 0 - 0.348 0.314 0.348 - - 0 - 0.00%
2023-11-02 0 0.415 0.385 0.415 - - 0 0 - 0.348 0.323 0.348 - - 0 - 0.00%
2023-11-01 0 0.415 0.395 0.415 0.405 0.415 30,000 12,350 0.4117 0.348 0.331 0.348 0.339 0.348 35,814 0.3448 2.47%
2023-10-31 0 0.405 0.390 0.410 0.405 0.405 136,000 55,080 0.4050 0.339 0.327 0.343 0.339 0.339 162,356 0.3393 -2.41%
2023-10-30 0 0.415 0.380 0.420 0.405 0.415 4,000 1,640 0.4100 0.348 0.318 0.352 0.339 0.348 4,775 0.3434 2.47%
2023-10-27 0 0.405 0.375 0.410 0.375 0.415 28,000 10,800 0.3857 0.339 0.314 0.343 0.314 0.348 33,426 0.3231 8.00%
2023-10-26 0 0.375 0.375 0.390 0.375 0.415 68,000 25,630 0.3769 0.314 0.314 0.327 0.314 0.348 81,178 0.3157 2.74%
2023-10-25 0 0.365 0.365 0.370 0.365 0.370 36,000 13,170 0.3658 0.306 0.306 0.310 0.306 0.310 42,977 0.3064 -10.98%
2023-10-24 0 0.410 0.330 0.415 - - 0 0 - 0.343 0.276 0.348 - - 0 - 0.00%
2023-10-20 0 0.410 0.380 0.410 - - 0 0 - 0.343 0.318 0.343 - - 0 - -2.38%
2023-10-19 0 0.420 0.375 0.420 0.420 0.420 4,000 1,680 0.4200 0.352 0.314 0.352 0.352 0.352 4,775 0.3518 2.44%
2023-10-18 0 0.410 0.375 0.420 0.405 0.410 1,198,100 487,845 0.4072 0.343 0.314 0.352 0.339 0.343 1,430,282 0.3411 0.00%
2023-10-17 0 0.410 0.410 0.420 0.405 0.405 574,000 232,470 0.4050 0.343 0.343 0.352 0.339 0.339 685,236 0.3393 1.23%
2023-10-16 0 0.405 0.370 0.405 - - 0 0 - 0.339 0.310 0.339 - - 0 - 0.00%
2023-10-13 0 0.405 0.370 0.405 - - 0 0 - 0.339 0.310 0.339 - - 0 - 0.00%
2023-10-12 0 0.405 0.405 0.410 - - 0 0 - 0.339 0.339 0.343 - - 0 - 0.00%
2023-10-11 0 0.405 0.405 0.410 0.405 0.405 122,000 49,410 0.4050 0.339 0.339 0.343 0.339 0.339 145,643 0.3393 0.00%
2023-10-10 0 0.405 0.405 0.410 0.400 0.400 396,000 158,400 0.4000 0.339 0.339 0.343 0.335 0.335 472,742 0.3351 -1.22%
2023-10-09 0 0.410 0.410 0.415 0.400 0.400 750,000 300,000 0.4000 0.343 0.343 0.348 0.335 0.335 895,344 0.3351 1.23%
2023-10-06 0 0.405 0.380 0.405 0.405 0.410 136,000 55,420 0.4075 0.339 0.318 0.339 0.339 0.343 162,356 0.3413 1.25%
2023-10-05 0 0.400 0.385 0.400 0.425 0.425 148,000 62,900 0.4250 0.335 0.323 0.335 0.356 0.356 176,681 0.3560 3.90%
2023-10-04 0 0.385 0.385 0.395 0.380 0.385 82,000 31,310 0.3818 0.323 0.323 0.331 0.318 0.323 97,891 0.3198 -3.75%
2023-10-03 0 0.400 0.380 0.400 0.420 0.425 150,000 63,010 0.4201 0.335 0.318 0.335 0.352 0.356 179,069 0.3519 0.00%
2023-09-29 0 0.400 0.380 0.400 0.455 0.455 2,000 910 0.4550 0.335 0.318 0.335 0.381 0.381 2,388 0.3811 3.90%
2023-09-28 0 0.385 0.370 0.385 0.370 0.390 152,000 58,070 0.3820 0.323 0.310 0.323 0.310 0.327 181,456 0.3200 -2.53%
2023-09-27 0 0.395 0.385 0.395 0.385 0.395 8,000 3,100 0.3875 0.331 0.323 0.331 0.323 0.331 9,550 0.3246 0.00%
2023-09-26 0 0.395 0.390 0.395 0.400 0.400 348,000 139,200 0.4000 0.331 0.327 0.331 0.335 0.335 415,440 0.3351 -1.25%
2023-09-25 0 0.400 0.385 0.400 0.385 0.420 154,000 59,400 0.3857 0.335 0.323 0.335 0.323 0.352 183,844 0.3231 3.90%
2023-09-22 0 0.385 0.385 0.395 0.385 0.400 54,000 20,830 0.3857 0.323 0.323 0.331 0.323 0.335 64,465 0.3231 1.32%
2023-09-21 0 0.380 0.380 0.395 0.380 0.425 288,000 109,740 0.3810 0.318 0.318 0.331 0.318 0.356 343,812 0.3192 -3.80%
2023-09-20 0 0.395 0.380 0.395 0.380 0.400 222,000 88,700 0.3995 0.331 0.318 0.331 0.318 0.335 265,022 0.3347 6.76%
2023-09-19 0 0.370 0.370 0.380 0.370 0.370 1,132,000 418,840 0.3700 0.310 0.310 0.318 0.310 0.310 1,351,372 0.3099 0.00%
2023-09-18 0 0.370 0.350 0.370 0.350 0.370 1,058,000 391,540 0.3701 0.310 0.293 0.310 0.293 0.310 1,263,032 0.3100 8.82%
2023-09-15 0 0.340 0.340 0.345 0.340 0.340 262,000 89,080 0.3400 0.285 0.285 0.289 0.285 0.285 312,773 0.2848 4.62%
2023-09-14 0 0.325 0.325 0.335 0.325 0.325 10,000 3,250 0.3250 0.272 0.272 0.281 0.272 0.272 11,938 0.2722 1.56%
2023-09-13 0 0.320 0.320 0.330 0.320 0.330 1,326,000 424,340 0.3200 0.268 0.268 0.276 0.268 0.276 1,582,968 0.2681 0.00%
2023-09-12 0 0.320 0.315 0.320 0.315 0.320 214,000 68,460 0.3199 0.268 0.264 0.268 0.264 0.268 255,471 0.2680 -1.54%
2023-09-11 0 0.325 0.325 0.330 0.320 0.325 250,000 80,950 0.3238 0.272 0.272 0.276 0.268 0.272 298,448 0.2712 1.56%
2023-09-07 0 0.320 0.310 0.320 - - 0 0 - 0.268 0.260 0.268 - - 0 - -1.54%
2023-09-06 0 0.325 0.320 0.325 0.320 0.325 70,000 22,500 0.3214 0.272 0.268 0.272 0.268 0.272 83,565 0.2693 1.56%
2023-09-05 0 0.320 0.310 0.320 0.320 0.320 22,000 7,040 0.3200 0.268 0.260 0.268 0.268 0.268 26,263 0.2681 1.59%
2023-09-04 0 0.315 0.315 0.320 0.315 0.320 152,000 48,590 0.3197 0.264 0.264 0.268 0.264 0.268 181,456 0.2678 1.61%
2023-08-31 0 0.310 0.310 0.320 - - 0 0 - 0.260 0.260 0.268 - - 0 - 0.00%
2023-08-30 0 0.310 0.305 0.315 - - 0 0 - 0.260 0.255 0.264 - - 0 - 0.00%
2023-08-29 0 0.310 0.305 0.315 0.310 0.315 246,000 76,280 0.3101 0.260 0.255 0.264 0.260 0.264 293,673 0.2597 0.00%
2023-08-28 0 0.310 0.305 0.310 0.310 0.315 224,000 70,390 0.3142 0.260 0.255 0.260 0.260 0.264 267,409 0.2632 -1.59%
2023-08-25 0 0.315 0.310 0.315 0.315 0.315 42,000 13,230 0.3150 0.264 0.260 0.264 0.264 0.264 50,139 0.2639 -1.56%
2023-08-24 0 0.320 0.320 0.340 0.320 0.320 46,000 14,720 0.3200 0.268 0.268 0.285 0.268 0.268 54,914 0.2681 0.00%
2023-08-23 0 0.320 0.315 0.320 0.320 0.320 22,000 7,040 0.3200 0.268 0.264 0.268 0.268 0.268 26,263 0.2681 0.00%
2023-08-22 0 0.320 0.315 0.325 0.320 0.320 150,000 48,000 0.3200 0.268 0.264 0.272 0.268 0.268 179,069 0.2681 0.00%
2023-08-21 0 0.320 0.320 0.325 0.320 0.330 1,656,000 532,390 0.3215 0.268 0.268 0.272 0.268 0.276 1,976,919 0.2693 -8.57%
2023-08-18 0 0.350 0.320 0.350 0.325 0.350 54,000 17,840 0.3304 0.293 0.268 0.293 0.272 0.293 64,465 0.2767 7.69%
2023-08-17 0 0.325 0.320 0.325 - - 0 0 - 0.272 0.268 0.272 - - 0 - 0.00%
2023-08-16 0 0.325 0.310 0.330 0.325 0.325 90,000 29,250 0.3250 0.272 0.260 0.276 0.272 0.272 107,441 0.2722 1.56%
2023-08-15 0 0.320 0.310 0.325 0.320 0.320 180,000 57,600 0.3200 0.268 0.260 0.272 0.268 0.268 214,883 0.2681 1.59%
2023-08-14 0 0.315 0.315 0.330 0.315 0.320 244,000 77,370 0.3171 0.264 0.264 0.276 0.264 0.268 291,285 0.2656 -1.56%
2023-08-11 0 0.320 0.320 0.330 - - 0 0 - 0.268 0.268 0.276 - - 0 - 0.00%
2023-08-10 0 0.320 0.320 0.330 0.320 0.335 358,000 115,570 0.3228 0.268 0.268 0.276 0.268 0.281 427,377 0.2704 -7.25%
2023-08-09 0 0.345 0.345 0.350 0.345 0.345 204,000 70,380 0.3450 0.289 0.289 0.293 0.289 0.289 243,534 0.2890 0.00%
2023-08-08 0 0.345 0.320 0.345 0.345 0.345 60,000 20,700 0.3450 0.289 0.268 0.289 0.289 0.289 71,628 0.2890 -1.43%
2023-08-07 0 0.350 0.330 0.350 0.320 0.350 214,000 73,590 0.3439 0.293 0.276 0.293 0.268 0.293 255,471 0.2881 1.45%
2023-08-04 0 0.345 0.320 0.350 0.345 0.350 4,000 1,390 0.3475 0.289 0.268 0.293 0.289 0.293 4,775 0.2911 0.00%
2023-08-03 0 0.345 0.360 0.370 0.345 0.410 434,000 163,580 0.3769 0.289 0.302 0.310 0.289 0.343 518,106 0.3157 -11.54%
2023-08-02 0 0.390 0.350 0.390 - - 0 0 - 0.327 0.293 0.327 - - 0 - 0.00%
2023-08-01 0 0.390 0.350 0.390 0.365 0.400 894,000 347,610 0.3888 0.327 0.293 0.327 0.306 0.335 1,067,250 0.3257 8.33%
2023-07-31 0 0.360 0.340 0.360 0.360 0.360 10,000 3,600 0.3600 0.302 0.285 0.302 0.302 0.302 11,938 0.3016 0.00%
2023-07-28 0 0.360 0.340 0.360 0.360 0.360 32,000 11,520 0.3600 0.302 0.285 0.302 0.302 0.302 38,201 0.3016 0.00%
2023-07-27 0 0.360 0.350 0.360 0.330 0.360 278,000 96,800 0.3482 0.302 0.293 0.302 0.276 0.302 331,874 0.2917 2.86%
2023-07-26 0 0.350 0.340 0.350 0.350 0.350 2,000 700 0.3500 0.293 0.285 0.293 0.293 0.293 2,388 0.2932 2.94%
2023-07-25 0 0.340 0.340 0.345 0.340 0.340 196,000 66,640 0.3400 0.285 0.285 0.289 0.285 0.285 233,983 0.2848 -1.45%
2023-07-24 0 0.345 0.315 0.345 - - 0 0 - 0.289 0.264 0.289 - - 0 - -1.43%
2023-07-21 0 0.350 0.315 0.350 - - 0 0 - 0.293 0.264 0.293 - - 0 - 0.00%
2023-07-20 0 0.350 0.315 0.355 0.350 0.355 106,000 37,110 0.3501 0.293 0.264 0.297 0.293 0.297 126,542 0.2933 0.00%
2023-07-19 0 0.350 0.335 0.350 0.330 0.350 22,000 7,320 0.3327 0.293 0.281 0.293 0.276 0.293 26,263 0.2787 6.06%
2023-07-18 0 0.330 0.315 0.330 0.305 0.330 292,000 93,060 0.3187 0.276 0.264 0.276 0.255 0.276 348,587 0.2670 4.76%
2023-07-14 0 0.315 0.315 0.320 0.315 0.315 2,000 630 0.3150 0.264 0.264 0.268 0.264 0.264 2,388 0.2639 0.00%
2023-07-13 0 0.315 0.310 0.330 0.315 0.320 286,000 90,110 0.3151 0.264 0.260 0.276 0.264 0.268 341,424 0.2639 -5.97%
2023-07-12 0 0.335 0.315 0.335 0.335 0.335 120,000 40,200 0.3350 0.281 0.264 0.281 0.281 0.281 143,255 0.2806 1.52%
2023-07-11 0 0.330 0.305 0.340 - - 0 0 - 0.276 0.255 0.285 - - 0 - 0.00%
2023-07-10 0 0.330 0.305 0.340 - - 0 0 - 0.276 0.255 0.285 - - 0 - 0.00%
2023-07-07 0 0.330 0.305 0.330 - - 0 0 - 0.276 0.255 0.276 - - 0 - 0.00%
2023-07-06 0 0.330 0.305 0.330 0.330 0.330 4,000 1,320 0.3300 0.276 0.255 0.276 0.276 0.276 4,775 0.2764 0.00%
2023-07-05 0 0.330 0.305 0.330 0.330 0.330 34,000 11,220 0.3300 0.276 0.255 0.276 0.276 0.276 40,589 0.2764 0.00%
2023-07-04 0 0.330 0.290 0.340 0.320 0.330 98,000 31,410 0.3205 0.276 0.243 0.285 0.268 0.276 116,992 0.2685 3.13%
2023-07-03 0 0.320 0.315 0.340 0.310 0.320 12,000 3,740 0.3117 0.268 0.264 0.285 0.260 0.268 14,326 0.2611 -5.88%
2023-06-30 0 0.340 0.310 0.340 0.310 0.340 202,000 67,170 0.3325 0.285 0.260 0.285 0.260 0.285 241,146 0.2785 3.03%
2023-06-29 0 0.330 0.305 0.330 0.340 0.345 42,000 14,290 0.3402 0.276 0.255 0.276 0.285 0.289 50,139 0.2850 3.13%
2023-06-28 0 0.320 0.305 0.335 0.320 0.320 52,000 16,660 0.3204 0.268 0.255 0.281 0.268 0.268 62,077 0.2684 -3.03%
2023-06-27 0 0.330 0.300 0.340 - - 0 0 - 0.276 0.251 0.285 - - 0 - 0.00%
2023-06-26 0 0.330 0.330 0.350 - - 0 0 - 0.276 0.276 0.293 - - 0 - 0.00%
2023-06-23 0 0.330 0.330 0.350 - - 0 0 - 0.276 0.276 0.293 - - 0 - 3.13%
2023-06-21 0 0.320 0.300 0.360 - - 0 0 - 0.268 0.251 0.302 - - 0 - 0.00%
2023-06-20 0 0.320 0.310 0.340 0.320 0.325 246,000 78,740 0.3201 0.268 0.260 0.285 0.268 0.272 293,673 0.2681 -5.88%
2023-06-19 0 0.340 0.320 0.340 0.340 0.340 30,000 10,200 0.3400 0.285 0.268 0.285 0.285 0.285 35,814 0.2848 0.00%
2023-06-16 0 0.340 0.305 0.360 0.340 0.340 10,000 3,400 0.3400 0.285 0.255 0.302 0.285 0.285 11,938 0.2848 0.00%
2023-06-15 0 0.340 0.310 0.340 0.340 0.340 12,000 4,080 0.3400 0.285 0.260 0.285 0.285 0.285 14,326 0.2848 0.00%
2023-06-14 0 0.340 0.315 0.340 - - 0 0 - 0.285 0.264 0.285 - - 0 - 0.00%
2023-06-13 0 0.340 0.315 0.340 - - 0 0 - 0.285 0.264 0.285 - - 0 - -1.45%
2023-06-12 0 0.345 0.320 0.345 - - 0 0 - 0.289 0.268 0.289 - - 0 - 0.00%
2023-06-09 0 0.345 0.320 0.345 0.340 0.345 12,000 4,090 0.3408 0.289 0.268 0.289 0.285 0.289 14,326 0.2855 1.47%
2023-06-08 0 0.340 0.315 0.345 0.335 0.340 96,000 32,430 0.3378 0.285 0.264 0.289 0.281 0.285 114,604 0.2830 1.49%
2023-06-07 0 0.335 0.305 0.340 - - 0 0 - 0.281 0.255 0.285 - - 0 - 0.00%
2023-06-06 0 0.335 0.325 0.330 0.320 0.340 56,000 18,960 0.3386 0.281 0.272 0.276 0.268 0.285 66,852 0.2836 -1.47%
2023-06-05 0 0.340 0.330 0.340 0.350 0.350 4,000 1,400 0.3500 0.285 0.276 0.285 0.293 0.293 4,775 0.2932 4.62%
2023-06-02 0 0.350 0.310 0.350 0.350 0.350 2,000 700 0.3500 0.272 0.241 0.272 0.272 0.272 2,571 0.2722 4.48%
2023-06-01 0 0.335 0.310 0.345 0.305 0.315 74,000 23,000 0.3108 0.261 0.241 0.268 0.237 0.245 95,136 0.2418 6.35%
2023-05-31 0 0.315 0.315 0.355 0.315 0.355 12,000 3,860 0.3217 0.245 0.245 0.276 0.245 0.276 15,427 0.2502 0.00%
2023-05-30 0 0.315 0.315 0.360 0.315 0.315 4,000 1,260 0.3150 0.245 0.245 0.280 0.245 0.245 5,142 0.2450 -1.56%
2023-05-29 0 0.320 0.315 0.360 0.300 0.330 82,000 26,320 0.3210 0.249 0.245 0.280 0.233 0.257 105,421 0.2497 -7.25%
2023-05-25 0 0.345 0.315 0.360 - - 0 0 - 0.268 0.245 0.280 - - 0 - 0.00%
2023-05-24 0 0.345 0.340 0.350 - - 0 0 - 0.268 0.264 0.272 - - 0 - 0.00%
2023-05-23 0 0.345 0.340 0.355 0.345 0.345 170,000 58,650 0.3450 0.268 0.264 0.276 0.268 0.268 218,556 0.2684 0.00%
2023-05-22 0 0.345 0.325 0.345 0.345 0.360 192,000 66,540 0.3466 0.268 0.253 0.268 0.268 0.280 246,839 0.2696 -1.43%
2023-05-19 0 0.350 0.350 0.360 - - 0 0 - 0.272 0.272 0.280 - - 0 - 0.00%
2023-05-18 0 0.350 0.345 0.355 0.350 0.370 218,000 76,680 0.3517 0.272 0.268 0.276 0.272 0.288 280,266 0.2736 0.00%
2023-05-17 0 0.350 0.345 0.360 - - 0 0 - 0.272 0.268 0.280 - - 0 - 0.00%
2023-05-16 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.272 0.272 0.280 0.272 0.272 12,856 0.2722 -1.41%
2023-05-15 0 0.355 0.340 0.355 - - 0 0 - 0.276 0.264 0.276 - - 0 - 0.00%
2023-05-12 0 0.355 0.340 0.355 0.340 0.355 14,000 4,820 0.3443 0.276 0.264 0.276 0.264 0.276 17,999 0.2678 0.00%
2023-05-11 0 0.355 0.340 0.360 0.340 0.360 492,000 173,430 0.3525 0.276 0.264 0.280 0.264 0.280 632,526 0.2742 0.00%
2023-05-10 0 0.355 0.350 0.360 0.355 0.380 3,696,000 1,324,750 0.3584 0.276 0.272 0.280 0.276 0.296 4,751,658 0.2788 -6.58%
2023-05-09 0 0.380 0.375 0.380 0.375 0.405 142,000 54,590 0.3844 0.296 0.292 0.296 0.292 0.315 182,558 0.2990 5.56%
2023-05-08 0 0.360 0.360 0.405 0.360 0.425 101,350 41,193 0.4064 0.280 0.280 0.315 0.280 0.331 130,298 0.3161 -13.25%
2023-05-05 0 0.415 0.405 0.420 0.415 0.415 4,000 1,660 0.4150 0.323 0.315 0.327 0.323 0.323 5,142 0.3228 -1.19%
2023-05-04 0 0.420 0.405 0.425 - - 0 0 - 0.327 0.315 0.331 - - 0 - -1.18%
2023-05-03 0 0.425 0.405 0.425 - - 0 0 - 0.331 0.315 0.331 - - 0 - -2.30%
2023-05-02 0 0.435 0.425 0.435 0.435 0.435 4,000 1,740 0.4350 0.338 0.331 0.338 0.338 0.338 5,142 0.3384 1.16%
2023-04-28 0 0.430 0.405 0.430 - - 0 0 - 0.334 0.315 0.334 - - 0 - 0.00%
2023-04-27 0 0.430 0.405 0.430 0.400 0.430 42,000 17,060 0.4062 0.334 0.315 0.334 0.311 0.334 53,996 0.3159 3.61%
2023-04-26 0 0.415 0.415 0.430 0.410 0.425 60,000 24,840 0.4140 0.323 0.323 0.334 0.319 0.331 77,137 0.3220 -4.60%
2023-04-25 0 0.435 0.415 0.435 - - 0 0 - 0.338 0.323 0.338 - - 0 - 0.00%
2023-04-24 0 0.435 0.415 0.440 - - 0 0 - 0.338 0.323 0.342 - - 0 - -1.14%
2023-04-21 0 0.440 0.410 0.440 0.440 0.440 4,000 1,760 0.4400 0.342 0.319 0.342 0.342 0.342 5,142 0.3422 4.76%
2023-04-20 0 0.420 0.420 0.440 0.415 0.425 20,000 8,400 0.4200 0.327 0.327 0.342 0.323 0.331 25,712 0.3267 -3.45%
2023-04-19 0 0.435 0.385 0.440 - - 0 0 - 0.338 0.299 0.342 - - 0 - -1.14%
2023-04-18 0 0.440 0.415 0.440 - - 0 0 - 0.342 0.323 0.342 - - 0 - 0.00%
2023-04-17 0 0.440 0.400 0.440 0.435 0.440 52,000 22,680 0.4362 0.342 0.311 0.342 0.338 0.342 66,852 0.3393 2.33%
2023-04-14 0 0.430 0.405 0.435 - - 0 0 - 0.334 0.315 0.338 - - 0 - 0.00%
2023-04-13 0 0.430 0.430 0.440 0.430 0.430 42,000 18,060 0.4300 0.334 0.334 0.342 0.334 0.334 53,996 0.3345 -1.15%
2023-04-12 0 0.435 0.435 0.440 0.430 0.440 48,000 20,660 0.4304 0.338 0.338 0.342 0.334 0.342 61,710 0.3348 -1.14%
2023-04-11 0 0.440 0.435 0.440 0.440 0.440 108,000 47,520 0.4400 0.342 0.338 0.342 0.342 0.342 138,847 0.3422 0.00%
2023-04-06 0 0.440 0.415 0.440 - - 0 0 - 0.342 0.323 0.342 - - 0 - 0.00%
2023-04-04 0 0.440 0.410 0.440 - - 0 0 - 0.342 0.319 0.342 - - 0 - 0.00%
2023-04-03 0 0.440 0.420 0.440 0.415 0.440 48,000 20,150 0.4198 0.342 0.327 0.342 0.323 0.342 61,710 0.3265 0.00%
2023-03-31 0 0.440 0.405 0.440 - - 0 0 - 0.342 0.315 0.342 - - 0 - 0.00%
2023-03-30 0 0.440 0.435 0.440 0.420 0.440 46,000 19,840 0.4313 0.342 0.338 0.342 0.327 0.342 59,139 0.3355 0.00%
2023-03-29 0 0.440 0.400 0.440 - - 0 0 - 0.342 0.311 0.342 - - 0 - 0.00%
2023-03-28 0 0.440 0.410 0.440 0.440 0.440 126,000 55,440 0.4400 0.342 0.319 0.342 0.342 0.342 161,988 0.3422 0.00%
2023-03-27 0 0.440 0.420 0.440 0.430 0.450 132,000 57,980 0.4392 0.342 0.327 0.342 0.334 0.350 169,702 0.3417 0.00%
2023-03-24 0 0.440 0.410 0.440 0.420 0.440 40,000 16,840 0.4210 0.342 0.319 0.342 0.327 0.342 51,425 0.3275 -6.38%
2023-03-23 0 0.470 0.390 0.470 0.470 0.500 10,000 4,860 0.4860 0.366 0.303 0.366 0.366 0.389 12,856 0.3780 4.44%
2023-03-22 0 0.450 0.390 0.450 0.415 0.460 6,000 2,650 0.4417 0.350 0.303 0.350 0.323 0.358 7,714 0.3435 8.43%
2023-03-21 0 0.415 0.395 0.455 0.410 0.455 38,000 16,460 0.4332 0.323 0.307 0.354 0.319 0.354 48,854 0.3369 0.00%
2023-03-20 0 0.415 0.380 0.415 0.420 0.420 2,000 840 0.4200 0.323 0.296 0.323 0.327 0.327 2,571 0.3267 3.75%
2023-03-17 0 0.400 0.400 0.420 0.380 0.400 124,000 49,080 0.3958 0.311 0.311 0.327 0.296 0.311 159,417 0.3079 5.26%
2023-03-16 0 0.380 0.365 0.380 0.360 0.390 92,000 34,300 0.3728 0.296 0.284 0.296 0.280 0.303 118,277 0.2900 -5.00%
2023-03-15 0 0.400 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 0.311 0.299 0.311 0.311 0.311 5,142 0.3111 0.00%
2023-03-14 0 0.400 0.395 0.400 0.395 0.430 402,000 167,970 0.4178 0.311 0.307 0.311 0.307 0.334 516,820 0.3250 -2.44%
2023-03-13 0 0.410 0.410 0.430 0.410 0.485 266,000 115,770 0.4352 0.319 0.319 0.334 0.319 0.377 341,975 0.3385 -16.33%
2023-03-10 0 0.490 0.445 0.490 - - 0 0 - 0.381 0.346 0.381 - - 0 - 0.00%
2023-03-09 0 0.490 0.445 0.490 - - 0 0 - 0.381 0.346 0.381 - - 0 - 0.00%
2023-03-08 0 0.490 0.445 0.495 - - 0 0 - 0.381 0.346 0.385 - - 0 - 0.00%
2023-03-07 0 0.490 0.445 0.490 - - 0 0 - 0.381 0.346 0.381 - - 0 - 0.00%
2023-03-06 0 0.490 0.445 0.490 0.495 0.495 2,000 990 0.4950 0.381 0.346 0.381 0.385 0.385 2,571 0.3850 1.03%
2023-03-03 0 0.485 0.445 0.485 0.480 0.485 6,000 2,900 0.4833 0.377 0.346 0.377 0.373 0.377 7,714 0.3760 3.19%
2023-03-02 0 0.470 0.445 0.485 0.485 0.485 12,000 5,790 0.4825 0.366 0.346 0.377 0.377 0.377 15,427 0.3753 -3.09%
2023-03-01 0 0.485 0.450 0.485 0.485 0.485 2,000 970 0.4850 0.377 0.350 0.377 0.377 0.377 2,571 0.3772 5.43%
2023-02-28 0 0.460 0.445 0.465 0.445 0.460 58,000 25,970 0.4478 0.358 0.346 0.362 0.346 0.358 74,566 0.3483 -1.08%
2023-02-27 0 0.465 0.445 0.465 - - 0 0 - 0.362 0.346 0.362 - - 0 - -3.12%
2023-02-24 0 0.480 0.445 0.480 0.495 0.495 2,000 990 0.4950 0.373 0.346 0.373 0.385 0.385 2,571 0.3850 0.00%
2023-02-23 0 0.480 0.435 0.480 0.490 0.490 2,000 980 0.4900 0.373 0.338 0.373 0.381 0.381 2,571 0.3811 1.05%
2023-02-22 0 0.475 0.435 0.475 0.480 0.495 6,000 2,910 0.4850 0.369 0.338 0.369 0.373 0.385 7,714 0.3772 3.26%
2023-02-21 0 0.460 0.435 0.465 - - 0 0 - 0.358 0.338 0.362 - - 0 - 0.00%
2023-02-20 0 0.460 0.435 0.465 - - 0 0 - 0.358 0.338 0.362 - - 0 - -2.13%
2023-02-17 0 0.470 0.435 0.470 0.470 0.470 2,000 940 0.4700 0.366 0.338 0.366 0.366 0.366 2,571 0.3656 1.08%
2023-02-16 0 0.465 0.435 0.465 0.465 0.465 2,000 930 0.4650 0.362 0.338 0.362 0.362 0.362 2,571 0.3617 0.00%
2023-02-15 0 0.465 0.430 0.465 0.465 0.470 4,000 1,870 0.4675 0.362 0.334 0.362 0.362 0.366 5,142 0.3636 6.90%
2023-02-14 0 0.435 0.430 0.440 0.435 0.470 140,000 61,750 0.4411 0.338 0.334 0.342 0.338 0.366 179,987 0.3431 0.00%
2023-02-13 0 0.435 0.425 0.460 0.435 0.440 58,000 25,510 0.4398 0.338 0.331 0.358 0.338 0.342 74,566 0.3421 -7.45%
2023-02-10 0 0.470 0.460 0.475 0.475 0.475 2,000 950 0.4750 0.366 0.358 0.369 0.369 0.369 2,571 0.3695 2.17%
2023-02-09 0 0.460 0.435 0.460 0.460 0.460 2,000 920 0.4600 0.358 0.338 0.358 0.358 0.358 2,571 0.3578 -1.08%
2023-02-08 0 0.465 0.435 0.465 0.470 0.470 2,000 940 0.4700 0.362 0.338 0.362 0.366 0.366 2,571 0.3656 6.90%
2023-02-07 0 0.435 0.435 0.470 0.425 0.435 6,000 2,570 0.4283 0.338 0.338 0.366 0.331 0.338 7,714 0.3332 -3.33%
2023-02-06 0 0.450 0.430 0.470 - - 0 0 - 0.350 0.334 0.366 - - 0 - 0.00%
2023-02-03 0 0.450 0.450 0.475 0.450 0.450 28,000 12,600 0.4500 0.350 0.350 0.369 0.350 0.350 35,997 0.3500 0.00%
2023-02-02 0 0.450 0.440 0.450 0.450 0.475 12,000 5,550 0.4625 0.350 0.342 0.350 0.350 0.369 15,427 0.3597 -5.26%
2023-02-01 0 0.475 0.450 0.480 - - 0 0 - 0.369 0.350 0.373 - - 0 - 0.00%
2023-01-31 0 0.475 0.450 0.475 - - 0 0 - 0.369 0.350 0.369 - - 0 - 0.00%
2023-01-30 0 0.475 0.450 0.475 0.450 0.480 82,000 39,140 0.4773 0.369 0.350 0.369 0.350 0.373 105,421 0.3713 4.40%
2023-01-27 0 0.455 0.450 0.455 0.455 0.460 86,000 39,550 0.4599 0.354 0.350 0.354 0.354 0.358 110,563 0.3577 -3.19%
2023-01-26 0 0.470 0.460 0.470 0.470 0.475 90,000 42,550 0.4728 0.366 0.358 0.366 0.366 0.369 115,706 0.3677 -1.05%
2023-01-20 0 0.475 0.450 0.475 0.475 0.475 20,000 9,500 0.4750 0.369 0.350 0.369 0.369 0.369 25,712 0.3695 0.00%
2023-01-19 0 0.475 0.450 0.475 0.475 0.475 2,000 950 0.4750 0.369 0.350 0.369 0.369 0.369 2,571 0.3695 2.15%
2023-01-18 0 0.465 0.450 0.465 0.465 0.495 4,000 1,920 0.4800 0.362 0.350 0.362 0.362 0.385 5,142 0.3734 -4.12%
2023-01-17 0 0.485 0.450 0.485 0.450 0.485 30,000 13,860 0.4620 0.377 0.350 0.377 0.350 0.377 38,569 0.3594 5.43%
2023-01-16 0 0.460 0.450 0.465 0.460 0.495 216,000 105,080 0.4865 0.358 0.350 0.362 0.358 0.385 277,694 0.3784 0.00%
2023-01-13 0 0.460 0.450 0.460 0.480 0.490 4,000 1,940 0.4850 0.358 0.350 0.358 0.373 0.381 5,142 0.3772 0.00%
2023-01-12 0 0.460 0.430 0.460 0.465 0.465 4,000 1,850 0.4625 0.358 0.334 0.358 0.362 0.362 5,142 0.3597 -3.16%
2023-01-11 0 0.475 0.465 0.475 - - 0 0 - 0.369 0.362 0.369 - - 0 - 0.00%
2023-01-10 0 0.475 0.465 0.475 0.475 0.475 6,000 2,850 0.4750 0.369 0.362 0.369 0.369 0.369 7,714 0.3695 0.00%
2023-01-09 0 0.475 0.465 0.475 0.475 0.500 46,000 21,900 0.4761 0.369 0.362 0.369 0.369 0.389 59,139 0.3703 0.00%
2023-01-06 0 0.475 0.460 0.475 0.475 0.510 94,000 44,880 0.4774 0.369 0.358 0.369 0.369 0.397 120,848 0.3714 -2.06%
2023-01-05 0 0.485 0.470 0.485 0.485 0.490 40,000 19,500 0.4875 0.377 0.366 0.377 0.377 0.381 51,425 0.3792 -1.02%
2023-01-04 0 0.490 0.460 0.490 0.485 0.510 34,000 16,610 0.4885 0.381 0.358 0.381 0.377 0.397 43,711 0.3800 0.00%
2023-01-03 0 0.490 0.460 0.490 - - 0 0 - 0.381 0.358 0.381 - - 0 - 0.00%
2022-12-30 0 0.490 0.460 0.490 0.490 0.490 6,000 2,940 0.4900 0.381 0.358 0.381 0.381 0.381 7,714 0.3811 1.03%
2022-12-29 0 0.485 0.465 0.485 0.460 0.510 40,000 19,010 0.4753 0.377 0.362 0.377 0.358 0.397 51,425 0.3697 0.00%
2022-12-28 0 0.485 0.460 0.485 0.460 0.485 94,000 43,640 0.4643 0.377 0.358 0.377 0.358 0.377 120,848 0.3611 -1.02%
2022-12-23 0 0.490 0.450 0.490 - - 0 0 - 0.381 0.350 0.381 - - 0 - 0.00%
2022-12-22 0 0.490 0.455 0.490 0.480 0.500 104,000 50,310 0.4838 0.381 0.354 0.381 0.373 0.389 133,705 0.3763 0.00%
2022-12-21 0 0.490 0.455 0.490 0.450 0.500 100,000 49,080 0.4908 0.381 0.354 0.381 0.350 0.389 128,562 0.3818 -2.00%
2022-12-20 0 0.500 0.470 0.500 0.495 0.500 140,000 69,990 0.4999 0.389 0.366 0.389 0.385 0.389 179,987 0.3889 -1.96%
2022-12-19 0 0.510 0.465 0.510 0.480 0.510 318,000 160,800 0.5057 0.397 0.362 0.397 0.373 0.397 408,828 0.3933 0.00%
2022-12-16 0 0.510 0.440 0.500 0.475 0.510 234,000 113,320 0.4843 0.397 0.342 0.389 0.369 0.397 300,836 0.3767 6.25%
2022-12-15 0 0.480 0.455 0.480 0.435 0.480 120,000 56,750 0.4729 0.373 0.354 0.373 0.338 0.373 154,275 0.3679 1.05%
2022-12-14 0 0.475 0.435 0.475 0.460 0.480 158,000 75,280 0.4765 0.369 0.338 0.369 0.358 0.373 203,128 0.3706 3.26%
2022-12-13 0 0.460 0.440 0.460 0.435 0.460 178,000 78,990 0.4438 0.358 0.342 0.358 0.338 0.358 228,841 0.3452 4.55%
2022-12-12 0 0.440 0.425 0.445 0.435 0.440 98,000 42,930 0.4381 0.342 0.331 0.346 0.338 0.342 125,991 0.3407 -1.12%
2022-12-09 0 0.445 0.405 0.445 0.445 0.445 74,000 32,930 0.4450 0.346 0.315 0.346 0.346 0.346 95,136 0.3461 1.14%
2022-12-08 0 0.440 0.405 0.440 0.440 0.440 32,000 13,480 0.4213 0.342 0.315 0.342 0.342 0.342 41,140 0.3277 4.76%
2022-12-07 0 0.420 0.375 0.420 0.435 0.435 90,000 38,960 0.4329 0.327 0.292 0.327 0.338 0.338 115,706 0.3367 2.44%
2022-12-06 0 0.410 0.385 0.410 0.380 0.415 176,000 70,340 0.3997 0.319 0.299 0.319 0.296 0.323 226,269 0.3109 -1.20%
2022-12-05 0 0.415 0.390 0.415 0.390 0.420 242,000 98,890 0.4086 0.323 0.303 0.323 0.303 0.327 311,120 0.3179 6.41%
2022-12-02 0 0.390 0.355 0.400 - - 0 0 - 0.303 0.276 0.311 - - 0 - 0.00%
2022-12-01 0 0.390 0.350 0.400 0.390 0.390 152,000 59,280 0.3900 0.303 0.272 0.311 0.303 0.303 195,415 0.3034 0.00%
2022-11-30 0 0.390 0.360 0.395 - - 0 0 - 0.303 0.280 0.307 - - 0 - 0.00%
2022-11-29 0 0.390 0.375 0.390 0.365 0.390 132,000 50,400 0.3818 0.303 0.292 0.303 0.284 0.303 169,702 0.2970 6.85%
2022-11-28 0 0.365 0.335 0.380 - - 0 0 - 0.284 0.261 0.296 - - 0 - 0.00%
2022-11-25 0 0.365 0.365 0.380 - - 12,000 4,380 0.3650 0.284 0.284 0.296 - - 15,427 0.2839 1.39%
2022-11-24 0 0.360 0.360 0.380 0.350 0.360 100,000 35,300 0.3530 0.280 0.280 0.296 0.272 0.280 128,562 0.2746 2.86%
2022-11-23 0 0.350 0.335 0.350 - - 0 0 - 0.272 0.261 0.272 - - 0 - -2.78%
2022-11-22 0 0.360 0.335 0.375 0.340 0.360 8,000 2,760 0.3450 0.280 0.261 0.292 0.264 0.280 10,285 0.2684 0.00%
2022-11-21 0 0.360 0.340 0.360 - - 0 0 - 0.280 0.264 0.280 - - 0 - -5.26%
2022-11-18 0 0.380 0.340 0.380 - - 0 0 - 0.296 0.264 0.296 - - 0 - 0.00%
2022-11-17 0 0.380 0.340 0.380 0.380 0.380 2,000 760 0.3800 0.296 0.264 0.296 0.296 0.296 2,571 0.2956 5.56%
2022-11-16 0 0.360 0.360 0.385 0.360 0.385 144,000 53,740 0.3732 0.280 0.280 0.299 0.280 0.299 185,130 0.2903 -6.49%
2022-11-15 0 0.385 0.365 0.385 0.345 0.390 444,000 162,100 0.3651 0.299 0.284 0.299 0.268 0.303 570,816 0.2840 11.59%
2022-11-14 0 0.345 0.325 0.350 0.320 0.355 58,000 20,360 0.3510 0.268 0.253 0.272 0.249 0.276 74,566 0.2730 6.15%
2022-11-11 0 0.325 0.325 0.330 0.305 0.335 428,000 132,570 0.3097 0.253 0.253 0.257 0.237 0.261 550,246 0.2409 6.56%
2022-11-10 0 0.305 0.305 0.310 0.300 0.300 20,000 6,000 0.3000 0.237 0.237 0.241 0.233 0.233 25,712 0.2334 -6.15%
2022-11-09 0 0.325 0.310 0.330 0.310 0.330 78,000 24,740 0.3172 0.253 0.241 0.257 0.241 0.257 100,279 0.2467 1.56%
2022-11-08 0 0.320 0.300 0.320 0.310 0.320 54,000 17,260 0.3196 0.249 0.233 0.249 0.241 0.249 69,424 0.2486 4.92%
2022-11-07 0 0.305 0.305 0.310 0.305 0.310 88,000 27,100 0.3080 0.237 0.237 0.241 0.237 0.241 113,135 0.2395 -1.61%
2022-11-04 0 0.310 0.280 0.310 0.310 0.310 10,000 3,100 0.3100 0.241 0.218 0.241 0.241 0.241 12,856 0.2411 1.64%
2022-11-03 0 0.305 0.295 0.310 0.305 0.305 80,000 24,400 0.3050 0.237 0.229 0.241 0.237 0.237 102,850 0.2372 0.00%
2022-11-02 0 0.305 0.305 0.310 0.300 0.305 266,000 80,140 0.3013 0.237 0.237 0.241 0.233 0.237 341,975 0.2343 8.93%
2022-11-01 0 0.280 0.280 0.285 0.280 0.280 146,000 40,880 0.2800 0.218 0.218 0.222 0.218 0.218 187,701 0.2178 0.00%
2022-10-31 0 0.280 0.280 0.285 0.280 0.285 74,000 20,970 0.2834 0.218 0.218 0.222 0.218 0.222 95,136 0.2204 -1.75%
2022-10-28 0 0.285 0.275 0.285 - - 0 0 - 0.222 0.214 0.222 - - 0 - 0.00%
2022-10-27 0 0.285 0.290 0.295 0.270 0.310 130,000 38,900 0.2992 0.222 0.226 0.229 0.210 0.241 167,131 0.2328 0.00%
2022-10-26 0 0.285 0.260 0.285 0.285 0.285 2,000 570 0.2850 0.222 0.202 0.222 0.222 0.222 2,571 0.2217 -1.72%
2022-10-25 0 0.290 0.265 0.290 0.260 0.300 308,000 83,550 0.2713 0.226 0.206 0.226 0.202 0.233 395,972 0.2110 3.57%
2022-10-24 0 0.280 0.270 0.280 0.270 0.280 88,000 24,420 0.2775 0.218 0.210 0.218 0.210 0.218 113,135 0.2158 -9.68%
2022-10-21 0 0.310 0.310 0.315 0.300 0.300 26,000 7,800 0.3000 0.241 0.241 0.245 0.233 0.233 33,426 0.2334 1.64%
2022-10-20 0 0.305 0.305 0.320 0.280 0.290 50,000 14,020 0.2804 0.237 0.237 0.249 0.218 0.226 64,281 0.2181 -4.69%
2022-10-19 0 0.320 0.315 0.320 0.320 0.325 20,000 6,450 0.3225 0.249 0.245 0.249 0.249 0.253 25,712 0.2509 3.23%
2022-10-18 0 0.310 0.305 0.310 0.290 0.310 26,000 7,800 0.3000 0.241 0.237 0.241 0.226 0.241 33,426 0.2334 3.33%
2022-10-17 0 0.300 0.295 0.300 0.280 0.300 26,000 7,680 0.2954 0.233 0.229 0.233 0.218 0.233 33,426 0.2298 0.00%
2022-10-14 0 0.300 0.290 0.300 0.270 0.300 12,000 3,300 0.2750 0.233 0.226 0.233 0.210 0.233 15,427 0.2139 3.45%
2022-10-13 0 0.290 0.290 0.305 0.275 0.300 366,000 104,570 0.2857 0.226 0.226 0.237 0.214 0.233 470,538 0.2222 -7.94%
2022-10-12 0 0.315 0.310 0.320 0.310 0.315 8,000 2,490 0.3113 0.245 0.241 0.249 0.241 0.245 10,285 0.2421 0.00%
2022-10-11 0 0.315 0.310 0.315 0.315 0.320 106,000 33,570 0.3167 0.245 0.241 0.245 0.245 0.249 136,276 0.2463 -4.55%
2022-10-10 0 0.330 0.320 0.330 0.315 0.330 26,000 8,220 0.3162 0.257 0.249 0.257 0.245 0.257 33,426 0.2459 -1.49%
2022-10-07 0 0.335 0.320 0.340 0.310 0.340 46,000 14,520 0.3157 0.261 0.249 0.264 0.241 0.264 59,139 0.2455 3.08%
2022-10-06 0 0.325 0.300 0.325 0.310 0.325 16,000 5,020 0.3138 0.253 0.233 0.253 0.241 0.253 20,570 0.2440 -2.99%
2022-10-05 0 0.335 0.310 0.335 0.325 0.340 26,000 8,560 0.3292 0.261 0.241 0.261 0.253 0.264 33,426 0.2561 4.69%
2022-10-03 0 0.320 0.315 0.320 0.310 0.330 144,000 46,580 0.3235 0.249 0.245 0.249 0.241 0.257 185,130 0.2516 -3.03%
2022-09-30 0 0.330 0.310 0.330 - - 0 0 - 0.257 0.241 0.257 - - 0 - -1.49%
2022-09-29 0 0.335 0.305 0.335 - - 0 0 - 0.261 0.237 0.261 - - 0 - -2.90%
2022-09-28 0 0.345 0.320 0.345 0.310 0.345 410,000 129,680 0.3163 0.268 0.249 0.268 0.241 0.268 527,105 0.2460 -1.43%
2022-09-27 0 0.350 0.325 0.350 - - 0 0 - 0.272 0.253 0.272 - - 0 - 0.00%
2022-09-26 0 0.350 0.305 0.350 0.330 0.350 6,000 2,020 0.3367 0.272 0.237 0.272 0.257 0.272 7,714 0.2619 0.00%
2022-09-23 0 0.350 0.330 0.350 0.330 0.350 30,000 10,070 0.3357 0.272 0.257 0.272 0.257 0.272 38,569 0.2611 0.00%
2022-09-22 0 0.350 0.310 0.350 - - 0 0 - 0.272 0.241 0.272 - - 0 - -2.78%
2022-09-21 0 0.360 0.300 0.360 - - 0 0 - 0.280 0.233 0.280 - - 0 - -2.70%
2022-09-20 0 0.370 0.325 0.370 0.375 0.375 2,000 750 0.3750 0.288 0.253 0.288 0.292 0.292 2,571 0.2917 2.78%
2022-09-19 0 0.360 0.315 0.360 0.360 0.360 60,000 21,600 0.3600 0.280 0.245 0.280 0.280 0.280 77,137 0.2800 -5.26%
2022-09-16 0 0.380 0.360 0.380 0.360 0.380 22,000 7,990 0.3632 0.296 0.280 0.296 0.280 0.296 28,284 0.2825 0.00%
2022-09-15 0 0.380 0.365 0.380 0.380 0.380 2,000 760 0.3800 0.296 0.284 0.296 0.296 0.296 2,571 0.2956 1.33%
2022-09-14 0 0.375 0.360 0.380 - - 0 0 - 0.292 0.280 0.296 - - 0 - 0.00%
2022-09-13 0 0.375 0.365 0.380 0.360 0.375 10,000 3,700 0.3700 0.292 0.284 0.296 0.280 0.292 12,856 0.2878 -2.60%
2022-09-09 0 0.385 0.385 0.390 0.360 0.365 230,000 82,930 0.3606 0.299 0.299 0.303 0.280 0.284 295,693 0.2805 -1.28%
2022-09-08 0 0.390 0.360 0.390 - - 0 0 - 0.303 0.280 0.303 - - 0 - 0.00%
2022-09-07 0 0.390 0.365 0.390 - - 0 0 - 0.303 0.284 0.303 - - 0 - -2.50%
2022-09-06 0 0.400 0.355 0.405 0.365 0.405 254,000 96,590 0.3803 0.311 0.276 0.315 0.284 0.315 326,548 0.2958 5.26%
2022-09-05 0 0.380 0.380 0.415 0.380 0.380 44,000 16,720 0.3800 0.296 0.296 0.323 0.296 0.296 56,567 0.2956 -1.30%
2022-09-02 0 0.385 0.385 0.410 0.385 0.430 898,000 360,810 0.4018 0.299 0.299 0.319 0.299 0.334 1,154,488 0.3125 -14.44%
2022-09-01 0 0.450 0.420 0.455 - - 0 0 - 0.350 0.327 0.354 - - 0 - 0.00%
2022-08-31 0 0.450 0.430 0.450 - - 0 0 - 0.350 0.334 0.350 - - 0 - -1.10%
2022-08-30 0 0.455 0.430 0.455 0.455 0.455 2,000 910 0.4550 0.354 0.334 0.354 0.354 0.354 2,571 0.3539 0.00%
2022-08-29 0 0.455 0.430 0.455 - - 0 0 - 0.354 0.334 0.354 - - 0 - 0.00%
2022-08-26 0 0.455 0.435 0.455 0.455 0.455 2,000 910 0.4550 0.354 0.338 0.354 0.354 0.354 2,571 0.3539 3.41%
2022-08-25 0 0.440 0.435 0.450 0.440 0.440 56,000 24,640 0.4400 0.342 0.338 0.350 0.342 0.342 71,995 0.3422 -4.35%
2022-08-24 0 0.460 0.440 0.460 0.445 0.465 22,000 9,830 0.4468 0.358 0.342 0.358 0.346 0.362 28,284 0.3476 2.22%
2022-08-23 0 0.450 0.445 0.450 0.450 0.450 100,000 45,000 0.4500 0.350 0.346 0.350 0.350 0.350 128,562 0.3500 -5.26%
2022-08-22 0 0.475 0.455 0.475 - - 0 0 - 0.369 0.354 0.369 - - 0 - 0.00%
2022-08-19 0 0.475 0.450 0.475 0.485 0.485 2,000 970 0.4850 0.369 0.350 0.369 0.377 0.377 2,571 0.3772 2.15%
2022-08-18 0 0.465 0.445 0.465 0.465 0.495 24,000 11,300 0.4708 0.362 0.346 0.362 0.362 0.385 30,855 0.3662 4.49%
2022-08-17 0 0.445 0.435 0.445 0.445 0.445 6,000 2,670 0.4450 0.346 0.338 0.346 0.346 0.346 7,714 0.3461 0.00%
2022-08-16 0 0.445 0.445 0.450 0.445 0.470 196,000 89,010 0.4541 0.346 0.346 0.350 0.346 0.366 251,982 0.3532 -4.30%
2022-08-15 0 0.465 0.455 0.465 - - 0 0 - 0.362 0.354 0.362 - - 0 - -1.06%
2022-08-12 0 0.470 0.445 0.470 - - 0 0 - 0.366 0.346 0.366 - - 0 - 0.00%
2022-08-11 0 0.470 0.450 0.475 0.440 0.470 150,000 66,580 0.4439 0.366 0.350 0.369 0.342 0.366 192,843 0.3453 3.30%
2022-08-10 0 0.455 0.440 0.470 0.455 0.455 14,000 6,370 0.4550 0.354 0.342 0.366 0.354 0.354 17,999 0.3539 -3.19%
2022-08-09 0 0.470 0.455 0.470 - - 0 0 - 0.366 0.354 0.366 - - 0 - -2.08%
2022-08-08 0 0.480 0.455 0.485 - - 0 0 - 0.373 0.354 0.377 - - 0 - 0.00%
2022-08-05 0 0.480 0.455 0.485 0.480 0.480 2,000 960 0.4800 0.373 0.354 0.377 0.373 0.373 2,571 0.3734 5.49%
2022-08-04 0 0.455 0.440 0.455 0.455 0.500 207,520 95,188 0.4587 0.354 0.342 0.354 0.354 0.389 266,792 0.3568 1.11%
2022-08-03 0 0.450 0.440 0.475 0.450 0.450 210,000 94,500 0.4500 0.350 0.342 0.369 0.350 0.350 269,981 0.3500 -1.10%
2022-08-02 0 0.455 0.450 0.455 0.455 0.455 22,000 10,010 0.4550 0.354 0.350 0.354 0.354 0.354 28,284 0.3539 -4.21%
2022-08-01 0 0.475 0.460 0.480 0.455 0.510 130,000 59,870 0.4605 0.369 0.358 0.373 0.354 0.397 167,131 0.3582 -4.04%
2022-07-29 0 0.495 0.465 0.495 0.490 0.500 10,000 4,890 0.4890 0.385 0.362 0.385 0.381 0.389 12,856 0.3804 6.45%
2022-07-28 0 0.465 0.465 0.485 0.460 0.465 14,000 6,500 0.4643 0.362 0.362 0.377 0.358 0.362 17,999 0.3611 -1.06%
2022-07-27 0 0.470 0.470 0.490 0.470 0.470 154,000 72,380 0.4700 0.366 0.366 0.381 0.366 0.366 197,986 0.3656 -3.09%
2022-07-26 0 0.485 0.475 0.490 - - 0 0 - 0.377 0.369 0.381 - - 0 - 0.00%
2022-07-25 0 0.485 0.460 0.490 0.485 0.485 8,000 3,880 0.4850 0.377 0.358 0.381 0.377 0.377 10,285 0.3772 2.11%
2022-07-22 0 0.475 0.455 0.480 0.475 0.485 6,000 2,870 0.4783 0.369 0.354 0.373 0.369 0.377 7,714 0.3721 3.26%
2022-07-21 0 0.460 0.460 0.480 0.455 0.495 452,000 210,830 0.4664 0.358 0.358 0.373 0.354 0.385 581,101 0.3628 -8.00%
2022-07-20 0 0.500 0.475 0.500 0.475 0.520 54,000 26,190 0.4850 0.389 0.369 0.389 0.369 0.404 69,424 0.3772 0.00%
2022-07-19 0 0.500 0.480 0.500 0.485 0.500 18,000 8,970 0.4983 0.389 0.373 0.389 0.377 0.389 23,141 0.3876 0.00%
2022-07-18 0 0.500 0.475 0.500 - - 0 0 - 0.389 0.369 0.389 - - 0 - 0.00%
2022-07-15 0 0.500 0.475 0.500 0.475 0.500 48,000 22,890 0.4769 0.389 0.369 0.389 0.369 0.389 61,710 0.3709 0.00%
2022-07-14 0 0.500 0.480 0.500 0.485 0.500 42,000 20,540 0.4890 0.389 0.373 0.389 0.377 0.389 53,996 0.3804 0.00%
2022-07-13 0 0.500 0.485 0.500 0.480 0.530 128,000 62,600 0.4891 0.389 0.377 0.389 0.373 0.412 164,560 0.3804 -1.96%
2022-07-12 0 0.510 0.485 0.510 0.500 0.530 10,000 5,200 0.5200 0.397 0.377 0.397 0.389 0.412 12,856 0.4045 2.00%
2022-07-11 0 0.500 0.485 0.500 0.485 0.530 52,000 26,300 0.5058 0.389 0.377 0.389 0.377 0.412 66,852 0.3934 0.00%
2022-07-08 0 0.500 0.485 0.500 0.500 0.530 74,000 37,880 0.5119 0.389 0.377 0.389 0.389 0.412 95,136 0.3982 0.00%
2022-07-07 0 0.500 0.475 0.500 - - 0 0 - 0.389 0.369 0.389 - - 0 - 0.00%
2022-07-06 0 0.500 0.475 0.500 0.480 0.530 226,000 109,100 0.4827 0.389 0.369 0.389 0.373 0.412 290,551 0.3755 1.01%
2022-07-05 0 0.495 0.480 0.495 0.500 0.540 4,000 2,080 0.5200 0.385 0.373 0.385 0.389 0.420 5,142 0.4045 -4.81%
2022-07-04 0 0.520 0.490 0.520 0.490 0.520 6,000 3,040 0.5067 0.404 0.381 0.404 0.381 0.404 7,714 0.3941 0.00%
2022-06-30 0 0.520 0.490 0.520 0.495 0.540 66,000 32,860 0.4979 0.404 0.381 0.404 0.385 0.420 84,851 0.3873 4.00%
2022-06-29 0 0.500 0.495 0.500 0.490 0.540 244,000 121,860 0.4994 0.389 0.385 0.389 0.381 0.420 313,692 0.3885 0.00%
2022-06-28 0 0.500 0.485 0.500 0.480 0.500 90,000 43,450 0.4828 0.389 0.377 0.389 0.373 0.389 115,706 0.3755 3.09%
2022-06-27 0 0.485 0.470 0.485 0.460 0.495 300,000 142,780 0.4759 0.377 0.366 0.377 0.358 0.385 385,687 0.3702 0.00%
2022-06-24 0 0.485 0.470 0.485 0.480 0.485 6,000 2,900 0.4833 0.377 0.366 0.377 0.373 0.377 7,714 0.3760 0.00%
2022-06-23 0 0.485 0.475 0.485 0.470 0.485 102,000 48,480 0.4753 0.377 0.369 0.377 0.366 0.377 131,133 0.3697 1.04%
2022-06-22 0 0.480 0.480 0.495 0.470 0.495 310,000 148,870 0.4802 0.373 0.373 0.385 0.366 0.385 398,543 0.3735 -4.00%
2022-06-21 0 0.500 0.475 0.500 0.500 0.500 4,000 2,000 0.5000 0.389 0.369 0.389 0.389 0.389 5,142 0.3889 0.00%
2022-06-20 0 0.500 0.480 0.500 0.480 0.500 154,000 75,880 0.4927 0.389 0.373 0.389 0.373 0.389 197,986 0.3833 2.04%
2022-06-17 0 0.490 0.485 0.490 0.485 0.490 20,000 9,710 0.4855 0.381 0.377 0.381 0.377 0.381 25,712 0.3776 -2.00%
2022-06-16 0 0.500 0.480 0.500 0.485 0.500 48,000 23,370 0.4869 0.389 0.373 0.389 0.377 0.389 61,710 0.3787 0.00%
2022-06-15 0 0.500 0.480 0.500 0.480 0.500 34,000 16,400 0.4824 0.389 0.373 0.389 0.373 0.389 43,711 0.3752 3.09%
2022-06-14 0 0.485 0.480 0.485 0.475 0.485 198,000 95,090 0.4803 0.377 0.373 0.377 0.369 0.377 254,553 0.3736 -3.00%
2022-06-13 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.389 0.377 0.389 0.389 0.389 25,712 0.3889 -1.96%
2022-06-10 0 0.510 0.490 0.510 0.490 0.510 46,000 22,740 0.4943 0.397 0.381 0.397 0.381 0.397 59,139 0.3845 0.00%
2022-06-09 0 0.510 0.490 0.510 0.480 0.510 186,000 90,740 0.4878 0.397 0.381 0.397 0.373 0.397 239,126 0.3795 0.00%
2022-06-08 0 0.510 0.485 0.510 - - 0 0 - 0.397 0.377 0.397 - - 0 - 0.00%
2022-06-07 0 0.510 0.490 0.510 - - 0 0 - 0.397 0.381 0.397 - - 0 - 0.00%
2022-06-06 0 0.510 0.480 0.510 0.510 0.510 2,000 1,020 0.5100 0.397 0.373 0.397 0.397 0.397 2,571 0.3967 2.00%
2022-06-02 0 0.500 0.500 0.530 0.500 0.510 226,000 115,000 0.5088 0.389 0.389 0.412 0.389 0.397 290,551 0.3958 -6.54%
2022-06-01 0 0.560 0.530 0.560 0.530 0.560 174,000 93,600 0.5379 0.416 0.394 0.416 0.394 0.416 234,151 0.3997 0.00%
2022-05-31 0 0.560 0.550 0.560 0.530 0.580 2,466,000 1,382,740 0.5607 0.416 0.409 0.416 0.394 0.431 3,318,490 0.4167 1.82%
2022-05-30 0 0.550 0.510 0.550 0.510 0.570 520,000 287,520 0.5529 0.409 0.379 0.409 0.379 0.424 699,763 0.4109 0.00%
2022-05-27 0 0.550 0.530 0.550 0.540 0.560 768,000 424,560 0.5528 0.409 0.394 0.409 0.401 0.416 1,033,496 0.4108 1.85%
2022-05-26 0 0.540 0.510 0.540 0.540 0.540 368,000 198,720 0.5400 0.401 0.379 0.401 0.401 0.401 495,217 0.4013 0.00%
2022-05-25 0 0.540 0.520 0.540 0.510 0.540 62,000 31,980 0.5158 0.401 0.386 0.401 0.379 0.401 83,433 0.3833 1.89%
2022-05-24 0 0.530 0.520 0.530 0.500 0.540 8,000 4,220 0.5275 0.394 0.386 0.394 0.372 0.401 10,766 0.3920 0.00%
2022-05-23 0 0.530 0.520 0.530 0.540 0.540 2,000 1,080 0.5400 0.394 0.386 0.394 0.401 0.401 2,691 0.4013 0.00%
2022-05-20 0 0.530 0.520 0.530 0.520 0.530 150,000 78,040 0.5203 0.394 0.386 0.394 0.386 0.394 201,855 0.3866 -1.85%
2022-05-19 0 0.540 0.500 0.540 0.500 0.540 56,000 28,340 0.5061 0.401 0.372 0.401 0.372 0.401 75,359 0.3761 0.00%
2022-05-18 0 0.540 0.510 0.540 - - 0 0 - 0.401 0.379 0.401 - - 0 - -1.82%
2022-05-17 0 0.550 0.520 0.550 0.510 0.580 68,000 35,840 0.5271 0.409 0.386 0.409 0.379 0.431 91,507 0.3917 3.77%
2022-05-16 0 0.530 0.490 0.530 - - 0 0 - 0.394 0.364 0.394 - - 0 - 0.00%
2022-05-13 0 0.530 0.500 0.530 0.480 0.540 228,000 113,140 0.4962 0.394 0.372 0.394 0.357 0.401 306,819 0.3688 6.00%
2022-05-12 0 0.500 0.485 0.500 0.485 0.500 16,000 7,940 0.4963 0.372 0.360 0.372 0.360 0.372 21,531 0.3688 0.00%
2022-05-11 0 0.500 0.480 0.500 - - 0 0 - 0.372 0.357 0.372 - - 0 - 0.00%
2022-05-10 0 0.500 0.485 0.500 0.500 0.500 244,000 122,000 0.5000 0.372 0.360 0.372 0.372 0.372 328,350 0.3716 1.01%
2022-05-06 0 0.495 0.475 0.495 0.490 0.500 10,000 4,920 0.4920 0.368 0.353 0.368 0.364 0.372 13,457 0.3656 -2.94%
2022-05-05 0 0.510 0.495 0.510 0.500 0.510 8,000 4,020 0.5025 0.379 0.368 0.379 0.372 0.379 10,766 0.3734 2.00%
2022-05-04 0 0.500 0.485 0.510 0.480 0.500 226,000 110,920 0.4908 0.372 0.360 0.379 0.357 0.372 304,128 0.3647 0.00%
2022-05-03 0 0.500 0.495 0.510 0.495 0.520 370,000 186,900 0.5051 0.372 0.368 0.379 0.368 0.386 497,908 0.3754 -7.41%
2022-04-29 0 0.540 0.500 0.540 0.485 0.540 788,000 389,500 0.4943 0.401 0.372 0.401 0.360 0.401 1,060,410 0.3673 3.85%
2022-04-28 0 0.520 0.490 0.520 0.480 0.520 306,000 154,190 0.5039 0.386 0.364 0.386 0.357 0.386 411,783 0.3744 -1.89%
2022-04-27 0 0.530 0.470 0.530 - - 0 0 - 0.394 0.349 0.394 - - 0 - -1.85%
2022-04-26 0 0.540 0.475 0.540 0.510 0.540 742,000 384,020 0.5175 0.401 0.353 0.401 0.379 0.401 998,508 0.3846 3.85%
2022-04-25 0 0.520 0.510 0.520 0.510 0.540 144,000 74,880 0.5200 0.386 0.379 0.386 0.379 0.401 193,780 0.3864 -3.70%
2022-04-22 0 0.540 0.510 0.540 0.480 0.540 388,000 192,780 0.4969 0.401 0.379 0.401 0.357 0.401 522,131 0.3692 12.50%
2022-04-21 0 0.480 0.465 0.480 0.470 0.485 362,000 170,360 0.4706 0.357 0.346 0.357 0.349 0.360 487,143 0.3497 0.00%
2022-04-20 0 0.480 0.475 0.480 0.455 0.500 738,000 356,170 0.4826 0.357 0.353 0.357 0.338 0.372 993,125 0.3586 -5.88%
2022-04-19 0 0.510 0.500 0.510 0.510 0.540 170,000 88,360 0.5198 0.379 0.372 0.379 0.379 0.401 228,769 0.3862 -7.27%
2022-04-14 0 0.550 0.530 0.550 0.520 0.550 12,000 6,440 0.5367 0.409 0.394 0.409 0.386 0.409 16,148 0.3988 0.00%
2022-04-13 0 0.550 0.520 0.550 0.540 0.560 28,000 15,160 0.5414 0.409 0.386 0.409 0.401 0.416 37,680 0.4023 1.85%
2022-04-12 0 0.540 0.510 0.540 0.540 0.540 12,000 6,480 0.5400 0.401 0.379 0.401 0.401 0.401 16,148 0.4013 0.00%
2022-04-11 0 0.540 0.510 0.540 0.520 0.540 54,000 28,260 0.5233 0.401 0.379 0.401 0.386 0.401 72,668 0.3889 0.00%
2022-04-08 0 0.540 0.530 0.540 0.530 0.540 94,000 49,920 0.5311 0.401 0.394 0.401 0.394 0.401 126,496 0.3946 0.00%
2022-04-07 0 0.540 0.520 0.540 0.520 0.540 114,000 59,660 0.5233 0.401 0.386 0.401 0.386 0.401 153,410 0.3889 0.00%
2022-04-06 0 0.540 0.540 0.550 0.520 0.550 274,000 145,080 0.5295 0.401 0.401 0.409 0.386 0.409 368,721 0.3935 0.00%
2022-04-04 0 0.540 0.520 0.540 0.510 0.550 728,000 391,620 0.5379 0.401 0.386 0.401 0.379 0.409 979,668 0.3997 3.85%
2022-04-01 0 0.520 0.510 0.520 0.500 0.520 312,000 158,240 0.5072 0.386 0.379 0.386 0.372 0.386 419,858 0.3769 0.00%
2022-03-31 0 0.520 0.500 0.520 0.520 0.530 30,000 15,620 0.5207 0.386 0.372 0.386 0.386 0.394 40,371 0.3869 0.00%
2022-03-30 0 0.520 0.510 0.520 0.495 0.520 128,000 64,430 0.5034 0.386 0.379 0.386 0.368 0.386 172,249 0.3741 4.00%
2022-03-29 0 0.500 0.500 0.510 0.500 0.510 172,000 86,900 0.5052 0.372 0.372 0.379 0.372 0.379 231,460 0.3754 0.00%
2022-03-28 0 0.500 0.500 0.510 0.500 0.550 646,000 326,120 0.5048 0.372 0.372 0.379 0.372 0.409 869,321 0.3751 -9.09%
2022-03-25 0 0.550 0.520 0.550 0.530 0.550 54,000 28,700 0.5315 0.409 0.386 0.409 0.394 0.409 72,668 0.3949 0.00%
2022-03-24 0 0.550 0.530 0.550 0.540 0.550 298,000 161,040 0.5404 0.409 0.394 0.409 0.401 0.409 401,018 0.4016 0.00%
2022-03-23 0 0.550 0.530 0.560 0.510 0.550 470,000 247,040 0.5256 0.409 0.394 0.416 0.379 0.409 632,478 0.3906 -3.51%
2022-03-22 0 0.570 0.560 0.580 0.550 0.570 112,000 61,980 0.5534 0.424 0.416 0.431 0.409 0.424 150,718 0.4112 0.00%
2022-03-21 0 0.570 0.540 0.570 0.540 0.580 140,000 75,860 0.5419 0.424 0.401 0.424 0.401 0.431 188,398 0.4027 1.79%
2022-03-18 0 0.560 0.560 0.570 0.540 0.580 136,000 77,140 0.5672 0.416 0.416 0.424 0.401 0.431 183,015 0.4215 -1.75%
2022-03-17 0 0.570 0.550 0.570 0.560 0.580 92,000 52,060 0.5659 0.424 0.409 0.424 0.416 0.431 123,804 0.4205 7.55%
2022-03-16 0 0.530 0.520 0.530 0.510 0.530 180,000 92,300 0.5128 0.394 0.386 0.394 0.379 0.394 242,226 0.3810 1.92%
2022-03-15 0 0.520 0.490 0.540 0.500 0.530 366,000 187,680 0.5128 0.386 0.364 0.401 0.372 0.394 492,525 0.3811 -1.89%
2022-03-14 0 0.530 0.520 0.530 0.530 0.550 212,000 113,820 0.5369 0.394 0.386 0.394 0.394 0.409 285,288 0.3990 -8.62%
2022-03-11 0 0.580 0.570 0.580 0.560 0.580 116,000 66,000 0.5690 0.431 0.424 0.431 0.416 0.431 156,101 0.4228 -3.33%
2022-03-10 0 0.600 0.590 0.600 0.580 0.600 20,000 11,780 0.5890 0.446 0.438 0.446 0.431 0.446 26,914 0.4377 3.45%
2022-03-09 0 0.580 0.560 0.580 0.560 0.580 14,000 7,900 0.5643 0.431 0.416 0.431 0.416 0.431 18,840 0.4193 0.00%
2022-03-08 0 0.580 0.560 0.580 0.580 0.590 220,000 128,500 0.5841 0.431 0.416 0.431 0.431 0.438 296,053 0.4340 -3.33%
2022-03-07 0 0.600 0.590 0.600 - - 0 0 - 0.446 0.438 0.446 - - 0 - -1.64%
2022-03-04 0 0.610 0.600 0.610 0.600 0.610 62,000 37,420 0.6035 0.453 0.446 0.453 0.446 0.453 83,433 0.4485 -1.61%
2022-03-03 0 0.620 0.600 0.620 0.610 0.620 22,000 13,440 0.6109 0.461 0.446 0.461 0.453 0.461 29,605 0.4540 0.00%
2022-03-02 0 0.620 0.600 0.620 0.610 0.620 52,000 31,740 0.6104 0.461 0.446 0.461 0.453 0.461 69,976 0.4536 0.00%
2022-03-01 0 0.620 0.610 0.620 0.610 0.630 42,000 25,980 0.6186 0.461 0.453 0.461 0.453 0.468 56,519 0.4597 0.00%
2022-02-28 0 0.620 0.610 0.620 0.620 0.630 82,000 51,300 0.6256 0.461 0.453 0.461 0.461 0.468 110,347 0.4649 -4.62%
2022-02-25 0 0.650 0.640 0.650 0.620 0.650 68,000 42,860 0.6303 0.483 0.476 0.483 0.461 0.483 91,507 0.4684 1.56%
2022-02-24 0 0.640 0.620 0.640 0.620 0.640 132,000 81,940 0.6208 0.476 0.461 0.476 0.461 0.476 177,632 0.4613 -1.54%
2022-02-23 0 0.650 0.640 0.650 0.640 0.650 164,000 104,980 0.6401 0.483 0.476 0.483 0.476 0.483 220,694 0.4757 1.56%
2022-02-22 0 0.640 0.630 0.640 0.610 0.640 12,000 7,380 0.6150 0.476 0.468 0.476 0.453 0.476 16,148 0.4570 1.59%
2022-02-21 0 0.630 0.620 0.640 0.630 0.650 32,000 20,240 0.6325 0.468 0.461 0.476 0.468 0.483 43,062 0.4700 0.00%
2022-02-18 0 0.630 0.620 0.630 0.620 0.650 24,000 15,080 0.6283 0.468 0.461 0.468 0.461 0.483 32,297 0.4669 0.00%
2022-02-17 0 0.630 0.610 0.630 0.620 0.630 68,000 42,480 0.6247 0.468 0.453 0.468 0.461 0.468 91,507 0.4642 -3.08%
2022-02-16 0 0.650 0.640 0.650 0.630 0.650 402,000 255,940 0.6367 0.483 0.476 0.483 0.468 0.483 540,970 0.4731 1.56%
2022-02-15 0 0.640 0.630 0.640 0.620 0.640 326,000 204,520 0.6274 0.476 0.468 0.476 0.461 0.476 438,697 0.4662 1.59%
2022-02-14 0 0.630 0.630 0.640 0.620 0.620 270,000 167,400 0.6200 0.468 0.468 0.476 0.461 0.461 363,338 0.4607 1.61%
2022-02-11 0 0.620 0.600 0.620 0.620 0.630 508,000 315,160 0.6204 0.461 0.446 0.461 0.461 0.468 683,614 0.4610 0.00%
2022-02-10 0 0.620 0.590 0.620 0.610 0.620 334,000 205,480 0.6152 0.461 0.438 0.461 0.453 0.461 449,463 0.4572 1.64%
2022-02-09 0 0.610 0.600 0.610 0.600 0.610 192,000 115,240 0.6002 0.453 0.446 0.453 0.446 0.453 258,374 0.4460 0.00%
2022-02-08 0 0.610 0.580 0.610 0.580 0.610 80,000 46,520 0.5815 0.453 0.431 0.453 0.431 0.453 107,656 0.4321 1.67%
2022-02-07 0 0.600 0.590 0.600 0.590 0.600 22,000 13,080 0.5945 0.446 0.438 0.446 0.438 0.446 29,605 0.4418 1.69%
2022-02-04 0 0.590 0.580 0.590 0.580 0.590 142,000 82,420 0.5804 0.438 0.431 0.438 0.431 0.438 191,089 0.4313 1.72%
2022-01-31 0 0.580 0.560 0.590 - - 0 0 - 0.431 0.416 0.438 - - 0 - 0.00%
2022-01-28 0 0.580 0.560 0.580 0.570 0.580 30,000 17,340 0.5780 0.431 0.416 0.431 0.424 0.431 40,371 0.4295 1.75%
2022-01-27 0 0.570 0.550 0.580 0.550 0.590 524,000 292,240 0.5577 0.424 0.409 0.431 0.409 0.438 705,146 0.4144 -1.72%
2022-01-26 0 0.580 0.570 0.600 - - 0 0 - 0.431 0.424 0.446 - - 0 - 0.00%
2022-01-25 0 0.580 0.570 0.590 0.570 0.620 264,000 154,820 0.5864 0.431 0.424 0.438 0.424 0.461 355,264 0.4358 -7.94%
2022-01-24 0 0.630 0.600 0.630 0.600 0.640 144,000 86,600 0.6014 0.468 0.446 0.468 0.446 0.476 193,780 0.4469 -3.08%
2022-01-21 0 0.650 0.580 0.650 0.590 0.650 108,000 66,900 0.6194 0.483 0.431 0.483 0.438 0.483 145,335 0.4603 8.33%
2022-01-20 0 0.600 0.590 0.600 0.580 0.600 164,000 96,520 0.5885 0.446 0.438 0.446 0.431 0.446 220,694 0.4373 1.69%
2022-01-19 0 0.590 0.570 0.590 - - 0 0 - 0.438 0.424 0.438 - - 0 - 0.00%
2022-01-18 0 0.590 0.570 0.590 0.590 0.590 6,000 3,540 0.5900 0.438 0.424 0.438 0.438 0.438 8,074 0.4384 1.72%
2022-01-17 0 0.580 0.570 0.580 0.580 0.580 2,038,000 1,182,040 0.5800 0.431 0.424 0.431 0.431 0.431 2,742,532 0.4310 1.75%
2022-01-14 0 0.570 0.570 0.590 0.570 0.570 4,000 2,280 0.5700 0.424 0.424 0.438 0.424 0.424 5,383 0.4236 0.00%
2022-01-13 0 0.570 0.570 0.590 0.570 0.600 212,000 124,980 0.5895 0.424 0.424 0.438 0.424 0.446 285,288 0.4381 0.00%
2022-01-12 0 0.570 0.570 0.580 0.570 0.600 750,000 431,500 0.5753 0.424 0.424 0.431 0.424 0.446 1,009,273 0.4275 -6.56%
2022-01-11 0 0.610 0.590 0.610 - - 0 0 - 0.453 0.438 0.453 - - 0 - 0.00%
2022-01-10 0 0.610 0.580 0.610 0.600 0.610 22,000 13,220 0.6009 0.453 0.431 0.453 0.446 0.453 29,605 0.4465 1.67%
2022-01-07 0 0.600 0.580 0.600 0.580 0.610 20,000 11,760 0.5880 0.446 0.431 0.446 0.431 0.453 26,914 0.4369 1.69%
2022-01-06 0 0.590 0.580 0.590 0.570 0.610 324,000 189,780 0.5857 0.438 0.431 0.438 0.424 0.453 436,006 0.4353 -4.84%
2022-01-05 0 0.620 0.600 0.620 0.620 0.620 44,000 27,280 0.6200 0.461 0.446 0.461 0.461 0.461 59,211 0.4607 0.00%
2022-01-04 0 0.620 0.600 0.620 0.610 0.620 102,000 62,240 0.6102 0.461 0.446 0.461 0.453 0.461 137,261 0.4534 1.64%
2022-01-03 0 0.610 0.600 0.620 0.600 0.610 216,000 131,460 0.6086 0.453 0.446 0.461 0.446 0.453 290,671 0.4523 0.00%
2021-12-31 0 0.610 0.590 0.610 0.610 0.610 22,000 13,420 0.6100 0.453 0.438 0.453 0.453 0.453 29,605 0.4533 0.00%
2021-12-30 0 0.610 0.580 0.610 0.600 0.620 42,000 25,580 0.6090 0.453 0.431 0.453 0.446 0.461 56,519 0.4526 1.67%
2021-12-29 0 0.600 0.590 0.600 - - 0 0 - 0.446 0.438 0.446 - - 0 - 0.00%
2021-12-28 0 0.600 0.590 0.620 0.600 0.630 70,000 42,220 0.6031 0.446 0.438 0.461 0.446 0.468 94,199 0.4482 -1.64%
2021-12-24 0 0.610 0.600 0.610 0.610 0.610 2,000 1,220 0.6100 0.453 0.446 0.453 0.453 0.453 2,691 0.4533 1.67%
2021-12-23 0 0.600 0.600 0.630 - - 0 0 - 0.446 0.446 0.468 - - 0 - 0.00%
2021-12-22 0 0.600 0.600 0.620 0.600 0.600 122,000 73,200 0.6000 0.446 0.446 0.461 0.446 0.446 164,175 0.4459 0.00%
2021-12-21 0 0.600 0.600 0.620 0.580 0.630 510,000 315,040 0.6177 0.446 0.446 0.461 0.431 0.468 686,306 0.4590 5.26%
2021-12-20 0 0.570 0.560 0.590 0.550 0.670 2,096,000 1,294,020 0.6174 0.424 0.416 0.438 0.409 0.498 2,820,582 0.4588 -3.39%
2021-12-17 0 0.590 0.590 0.600 0.580 0.600 9,198,000 5,418,440 0.5891 0.438 0.438 0.446 0.431 0.446 12,377,726 0.4378 -1.67%
2021-12-16 0 0.600 0.600 0.610 0.590 0.600 244,000 145,160 0.5949 0.446 0.446 0.453 0.438 0.446 328,350 0.4421 1.69%
2021-12-15 0 0.590 0.580 0.590 0.590 0.600 204,000 120,400 0.5902 0.438 0.431 0.438 0.438 0.446 274,522 0.4386 -1.67%
2021-12-14 0 0.600 0.600 0.630 0.590 0.590 350,000 206,500 0.5900 0.446 0.446 0.468 0.438 0.438 470,994 0.4384 0.00%
2021-12-13 0 0.600 0.600 0.610 - - 0 0 - 0.446 0.446 0.453 - - 0 - 0.00%
2021-12-10 0 0.600 0.590 0.620 0.590 0.600 66,000 39,420 0.5973 0.446 0.438 0.461 0.438 0.446 88,816 0.4438 0.00%
2021-12-09 0 0.600 0.600 0.620 0.600 0.610 244,000 146,700 0.6012 0.446 0.446 0.461 0.446 0.453 328,350 0.4468 -3.23%
2021-12-08 0 0.620 0.620 0.630 0.620 0.620 432,000 267,840 0.6200 0.461 0.461 0.468 0.461 0.461 581,341 0.4607 5.08%
2021-12-07 0 0.590 0.590 0.610 0.590 0.630 986,000 599,860 0.6084 0.438 0.438 0.453 0.438 0.468 1,326,858 0.4521 0.00%
2021-12-06 0 0.590 0.590 0.600 0.570 0.600 925,350 544,836 0.5888 0.438 0.438 0.446 0.424 0.446 1,245,241 0.4375 0.00%
2021-12-03 0 0.590 0.570 0.590 0.580 0.650 4,760,000 3,008,660 0.6321 0.438 0.424 0.438 0.431 0.483 6,405,521 0.4697 -3.28%
2021-12-02 0 0.610 0.600 0.610 0.600 0.660 3,434,000 2,182,580 0.6356 0.453 0.446 0.453 0.446 0.490 4,621,126 0.4723 0.00%
2021-12-01 0 0.610 0.610 0.630 0.550 0.660 6,158,000 3,721,180 0.6043 0.453 0.453 0.468 0.409 0.490 8,286,806 0.4490 10.91%
2021-11-30 0 0.550 0.550 0.570 0.550 0.570 1,318,000 731,360 0.5549 0.409 0.409 0.424 0.409 0.424 1,773,629 0.4124 -3.51%
2021-11-29 0 0.570 0.550 0.570 0.570 0.590 1,454,000 849,720 0.5844 0.424 0.409 0.424 0.424 0.438 1,956,644 0.4343 0.00%
2021-11-26 0 0.570 0.570 0.590 0.570 0.600 814,000 480,160 0.5899 0.424 0.424 0.438 0.424 0.446 1,095,398 0.4383 -6.56%
2021-11-25 0 0.610 0.610 0.620 0.600 0.630 1,232,000 754,500 0.6124 0.453 0.453 0.461 0.446 0.468 1,657,899 0.4551 1.67%
2021-11-24 0 0.600 0.580 0.590 0.600 0.630 664,000 405,960 0.6114 0.446 0.431 0.438 0.446 0.468 893,543 0.4543 -3.23%
2021-11-23 0 0.620 0.610 0.620 0.620 0.650 640,000 403,980 0.6312 0.461 0.453 0.461 0.461 0.483 861,246 0.4691 -7.46%
2021-11-22 0 0.670 0.620 0.670 0.610 0.670 794,000 516,380 0.6504 0.498 0.461 0.498 0.453 0.498 1,068,484 0.4833 -1.47%
2021-11-19 0 0.680 0.670 0.690 0.670 0.680 72,000 48,440 0.6728 0.505 0.498 0.513 0.498 0.505 96,890 0.4999 -1.45%
2021-11-18 0 0.690 0.670 0.690 - - 0 0 - 0.513 0.498 0.513 - - 0 - 0.00%
2021-11-17 0 0.690 0.690 0.700 0.670 0.690 154,000 105,180 0.6830 0.513 0.513 0.520 0.498 0.513 207,237 0.5075 0.00%
2021-11-16 0 0.690 0.680 0.690 0.670 0.720 364,000 252,240 0.6930 0.513 0.505 0.513 0.498 0.535 489,834 0.5150 0.00%
2021-11-15 0 0.690 0.670 0.690 0.670 0.690 60,000 40,240 0.6707 0.513 0.498 0.513 0.498 0.513 80,742 0.4984 0.00%
2021-11-12 0 0.690 0.670 0.700 0.680 0.690 128,000 87,100 0.6805 0.513 0.498 0.520 0.505 0.513 172,249 0.5057 -1.43%
2021-11-11 0 0.700 0.690 0.720 0.670 0.700 298,000 203,420 0.6826 0.520 0.513 0.535 0.498 0.520 401,018 0.5073 1.45%
2021-11-10 0 0.690 0.680 0.690 0.680 0.690 32,000 21,780 0.6806 0.513 0.505 0.513 0.505 0.513 43,062 0.5058 0.00%
2021-11-09 0 0.690 0.670 0.700 0.680 0.680 72,000 48,960 0.6800 0.513 0.498 0.520 0.505 0.505 96,890 0.5053 0.00%
2021-11-08 0 0.690 0.670 0.690 0.670 0.700 176,000 120,580 0.6851 0.513 0.498 0.513 0.498 0.520 236,843 0.5091 1.47%
2021-11-05 0 0.680 0.680 0.700 0.680 0.690 274,000 187,960 0.6860 0.505 0.505 0.520 0.505 0.513 368,721 0.5098 -2.86%
2021-11-04 0 0.700 0.700 0.720 0.670 0.800 1,144,000 833,200 0.7283 0.520 0.520 0.535 0.498 0.594 1,539,478 0.5412 0.00%
2021-11-03 0 0.700 0.690 0.700 - - 0 0 - 0.520 0.513 0.520 - - 0 - -1.41%
2021-11-02 0 0.710 0.710 0.720 0.710 0.720 348,000 249,400 0.7167 0.528 0.528 0.535 0.528 0.535 468,303 0.5326 1.43%
2021-11-01 0 0.700 0.680 0.700 0.680 0.700 178,000 122,780 0.6898 0.520 0.505 0.520 0.505 0.520 239,534 0.5126 1.45%
2021-10-29 0 0.690 0.690 0.700 0.660 0.690 66,000 45,120 0.6836 0.513 0.513 0.520 0.490 0.513 88,816 0.5080 0.00%
2021-10-28 0 0.690 0.690 0.700 0.690 0.700 164,000 113,680 0.6932 0.513 0.513 0.520 0.513 0.520 220,694 0.5151 0.00%
2021-10-27 0 0.690 0.690 0.700 0.690 0.700 164,000 113,960 0.6949 0.513 0.513 0.520 0.513 0.520 220,694 0.5164 -1.43%
2021-10-26 0 0.700 0.700 0.710 0.700 0.700 66,000 46,200 0.7000 0.520 0.520 0.528 0.520 0.520 88,816 0.5202 -1.41%
2021-10-25 0 0.710 0.710 0.740 0.710 0.710 20,000 14,200 0.7100 0.528 0.528 0.550 0.528 0.528 26,914 0.5276 -1.39%
2021-10-22 0 0.720 0.720 0.750 0.710 0.710 62,000 44,020 0.7100 0.535 0.535 0.557 0.528 0.528 83,433 0.5276 -1.37%
2021-10-21 0 0.730 0.700 0.730 - - 0 0 - 0.542 0.520 0.542 - - 0 - 0.00%
2021-10-20 0 0.730 0.700 0.740 0.730 0.730 20,000 14,600 0.7300 0.542 0.520 0.550 0.542 0.542 26,914 0.5425 -1.35%
2021-10-19 0 0.740 0.730 0.750 0.720 0.740 66,000 48,680 0.7376 0.550 0.542 0.557 0.535 0.550 88,816 0.5481 2.78%
2021-10-18 0 0.720 0.710 0.730 0.720 0.720 4,000 2,880 0.7200 0.535 0.528 0.542 0.535 0.535 5,383 0.5350 -4.00%
2021-10-15 0 0.750 0.720 0.750 0.730 0.760 266,000 200,220 0.7527 0.557 0.535 0.557 0.542 0.565 357,956 0.5593 0.00%
2021-10-12 0 0.750 0.750 0.770 0.750 0.760 736,000 556,260 0.7558 0.557 0.557 0.572 0.557 0.565 990,433 0.5616 0.00%
2021-10-11 0 0.750 0.720 0.750 0.720 0.750 322,000 235,540 0.7315 0.557 0.535 0.557 0.535 0.557 433,315 0.5436 2.74%
2021-10-08 0 0.730 0.730 0.740 0.730 0.740 192,000 140,980 0.7343 0.542 0.542 0.550 0.542 0.550 258,374 0.5456 0.00%
2021-10-07 0 0.730 0.710 0.730 0.710 0.740 234,000 168,240 0.7190 0.542 0.528 0.542 0.528 0.550 314,893 0.5343 4.29%
2021-10-06 0 0.700 0.700 0.710 0.690 0.700 420,000 293,800 0.6995 0.520 0.520 0.528 0.513 0.520 565,193 0.5198 0.00%
2021-10-05 0 0.700 0.700 0.720 0.690 0.700 360,000 251,880 0.6997 0.520 0.520 0.535 0.513 0.520 484,451 0.5199 -1.41%
2021-10-04 0 0.710 0.700 0.720 0.700 0.710 312,000 219,520 0.7036 0.528 0.520 0.535 0.520 0.528 419,858 0.5228 -1.39%
2021-09-30 0 0.720 0.700 0.720 0.700 0.720 364,000 260,700 0.7162 0.535 0.520 0.535 0.520 0.535 489,834 0.5322 1.41%
2021-09-29 0 0.710 0.700 0.710 0.710 0.710 80,000 56,800 0.7100 0.528 0.520 0.528 0.528 0.528 107,656 0.5276 -1.39%
2021-09-28 0 0.720 0.710 0.720 0.710 0.720 210,000 149,580 0.7123 0.535 0.528 0.535 0.528 0.535 282,596 0.5293 2.86%
2021-09-27 0 0.700 0.690 0.700 0.690 0.700 570,000 397,500 0.6974 0.520 0.513 0.520 0.513 0.520 767,048 0.5182 0.00%
2021-09-24 0 0.700 0.700 0.710 0.700 0.700 160,000 112,000 0.7000 0.520 0.520 0.528 0.520 0.520 215,312 0.5202 -1.41%
2021-09-23 0 0.710 0.700 0.710 0.700 0.710 238,000 166,700 0.7004 0.528 0.520 0.528 0.520 0.528 320,276 0.5205 1.43%
2021-09-21 0 0.700 0.700 0.720 0.680 0.700 494,000 341,540 0.6914 0.520 0.520 0.535 0.505 0.520 664,775 0.5138 2.94%
2021-09-20 0 0.680 0.680 0.690 0.680 0.680 124,000 84,320 0.6800 0.505 0.505 0.513 0.505 0.505 166,867 0.5053 -2.86%
2021-09-17 0 0.700 0.700 0.710 0.700 0.700 128,000 89,600 0.7000 0.520 0.520 0.528 0.520 0.520 172,249 0.5202 0.00%
2021-09-16 0 0.700 0.700 0.720 0.680 0.700 968,000 674,040 0.6963 0.520 0.520 0.535 0.505 0.520 1,302,635 0.5174 0.00%
2021-09-15 0 0.700 0.700 0.710 0.700 0.700 632,000 442,400 0.7000 0.520 0.520 0.528 0.520 0.520 850,481 0.5202 0.00%
2021-09-14 0 0.700 0.700 0.710 0.700 0.700 220,000 154,000 0.7000 0.520 0.520 0.528 0.520 0.520 296,053 0.5202 0.00%
2021-09-13 0 0.700 0.700 0.710 - - 0 0 - 0.520 0.520 0.528 - - 0 - 0.00%
2021-09-10 0 0.700 0.700 0.710 0.690 0.710 440,000 309,800 0.7041 0.520 0.520 0.528 0.513 0.528 592,107 0.5232 0.00%
2021-09-09 0 0.700 0.690 0.710 0.680 0.700 354,000 247,420 0.6989 0.520 0.513 0.528 0.505 0.520 476,377 0.5194 0.00%
2021-09-08 0 0.700 0.690 0.700 0.700 0.700 18,000 12,600 0.7000 0.520 0.513 0.520 0.520 0.520 24,223 0.5202 0.00%
2021-09-07 0 0.700 0.700 0.720 0.700 0.720 552,000 386,620 0.7004 0.520 0.520 0.535 0.520 0.535 742,825 0.5205 0.00%
2021-09-06 0 0.700 0.700 0.710 0.690 0.700 1,030,000 719,600 0.6986 0.520 0.520 0.528 0.513 0.520 1,386,069 0.5192 0.00%
2021-09-03 0 0.700 0.700 0.710 0.700 0.710 388,000 271,740 0.7004 0.520 0.520 0.528 0.520 0.528 522,131 0.5204 0.00%
2021-09-02 0 0.700 0.700 0.710 0.690 0.710 1,652,000 1,155,760 0.6996 0.520 0.520 0.528 0.513 0.528 2,223,092 0.5199 0.00%
2021-09-01 0 0.700 0.680 0.710 0.660 0.700 1,504,000 1,028,300 0.6837 0.520 0.505 0.528 0.490 0.520 2,023,929 0.5081 4.48%
2021-08-31 0 0.670 0.650 0.670 0.640 0.670 1,788,000 1,158,520 0.6479 0.498 0.483 0.498 0.476 0.498 2,406,107 0.4815 0.00%
2021-08-30 0 0.670 0.660 0.670 0.660 0.700 1,122,000 755,860 0.6737 0.498 0.490 0.498 0.490 0.520 1,509,873 0.5006 -5.63%
2021-08-27 0 0.710 0.680 0.710 - - 0 0 - 0.528 0.505 0.528 - - 0 - 0.00%
2021-08-26 0 0.710 0.690 0.730 0.710 0.710 88,000 62,480 0.7100 0.528 0.513 0.542 0.528 0.528 118,421 0.5276 0.00%
2021-08-25 0 0.710 0.700 0.720 0.710 0.710 14,000 9,940 0.7100 0.528 0.520 0.535 0.528 0.528 18,840 0.5276 0.00%
2021-08-24 0 0.710 0.710 0.720 0.680 0.720 352,000 247,200 0.7023 0.528 0.528 0.535 0.505 0.535 473,686 0.5219 4.41%
2021-08-23 0 0.680 0.680 0.690 0.660 0.680 398,000 268,320 0.6742 0.505 0.505 0.513 0.490 0.505 535,588 0.5010 3.03%
2021-08-20 0 0.660 0.660 0.680 0.650 0.680 832,000 553,500 0.6653 0.490 0.490 0.505 0.483 0.505 1,119,620 0.4944 -4.35%
2021-08-19 0 0.690 0.680 0.700 0.690 0.690 12,000 8,280 0.6900 0.513 0.505 0.520 0.513 0.513 16,148 0.5127 -2.82%
2021-08-18 0 0.710 0.690 0.710 0.690 0.710 476,000 336,040 0.7060 0.528 0.513 0.528 0.513 0.528 640,552 0.5246 4.41%
2021-08-17 0 0.680 0.670 0.700 0.670 0.700 252,000 170,420 0.6763 0.505 0.498 0.520 0.498 0.520 339,116 0.5025 0.00%
2021-08-16 0 0.680 0.670 0.700 0.680 0.690 52,000 35,460 0.6819 0.505 0.498 0.520 0.505 0.513 69,976 0.5067 -1.45%
2021-08-13 0 0.690 0.680 0.700 0.690 0.690 38,000 26,220 0.6900 0.513 0.505 0.520 0.513 0.513 51,137 0.5127 0.00%
2021-08-12 0 0.690 0.670 0.690 0.660 0.690 648,000 434,900 0.6711 0.513 0.498 0.513 0.490 0.513 872,012 0.4987 1.47%
2021-08-11 0 0.680 0.680 0.700 0.670 0.690 486,000 327,560 0.6740 0.505 0.505 0.520 0.498 0.513 654,009 0.5008 -1.45%
2021-08-10 0 0.690 0.690 0.700 0.690 0.690 180,000 124,200 0.6900 0.513 0.513 0.520 0.513 0.513 242,226 0.5127 -1.43%
2021-08-09 0 0.700 0.690 0.710 0.690 0.700 244,000 170,500 0.6988 0.520 0.513 0.528 0.513 0.520 328,350 0.5193 0.00%
2021-08-06 0 0.700 0.700 0.710 0.700 0.710 484,000 339,140 0.7007 0.520 0.520 0.528 0.520 0.528 651,318 0.5207 -4.11%
2021-08-05 0 0.730 0.710 0.740 0.710 0.740 758,000 553,880 0.7307 0.542 0.528 0.550 0.528 0.550 1,020,039 0.5430 0.00%
2021-08-04 0 0.730 0.700 0.730 0.700 0.730 422,000 297,280 0.7045 0.542 0.520 0.542 0.520 0.542 567,884 0.5235 0.00%
2021-08-03 0 0.730 0.720 0.750 0.720 0.750 194,000 142,880 0.7365 0.542 0.535 0.557 0.535 0.557 261,065 0.5473 -2.67%
2021-08-02 0 0.750 0.740 0.750 0.740 0.750 186,000 139,200 0.7484 0.557 0.550 0.557 0.550 0.557 250,300 0.5561 5.63%
2021-07-30 0 0.710 0.710 0.720 0.710 0.730 476,000 340,960 0.7163 0.528 0.528 0.535 0.528 0.542 640,552 0.5323 -2.74%
2021-07-29 0 0.730 0.730 0.740 0.710 0.740 7,002,000 5,107,520 0.7294 0.542 0.542 0.550 0.528 0.550 9,422,575 0.5421 2.82%
2021-07-28 0 0.710 0.710 0.720 0.700 0.720 2,128,000 1,494,120 0.7021 0.528 0.528 0.535 0.520 0.535 2,863,644 0.5218 1.43%
2021-07-27 0 0.700 0.700 0.710 0.650 0.700 6,820,000 4,731,020 0.6937 0.520 0.520 0.528 0.483 0.520 9,177,658 0.5155 0.00%
2021-07-26 0 0.700 0.690 0.710 0.670 0.700 1,368,000 944,760 0.6906 0.520 0.513 0.528 0.498 0.520 1,840,914 0.5132 1.45%
2021-07-23 0 0.690 0.680 0.690 0.640 0.690 1,908,000 1,262,540 0.6617 0.513 0.505 0.513 0.476 0.513 2,567,591 0.4917 6.15%
2021-07-22 0 0.650 0.640 0.650 0.640 0.650 956,000 620,080 0.6486 0.483 0.476 0.483 0.476 0.483 1,286,487 0.4820 3.17%
2021-07-21 0 0.630 0.620 0.640 0.620 0.640 1,082,000 682,020 0.6303 0.468 0.461 0.476 0.461 0.476 1,456,045 0.4684 -1.56%
2021-07-20 0 0.640 0.630 0.640 0.630 0.670 902,000 585,160 0.6487 0.476 0.468 0.476 0.468 0.498 1,213,819 0.4821 -4.48%
2021-07-19 0 0.670 0.660 0.680 0.660 0.720 1,772,000 1,208,100 0.6818 0.498 0.490 0.505 0.490 0.535 2,384,576 0.5066 -6.94%
2021-07-16 0 0.720 0.710 0.720 0.700 0.740 2,494,000 1,777,360 0.7127 0.535 0.528 0.535 0.520 0.550 3,356,170 0.5296 -4.00%
2021-07-15 0 0.750 0.740 0.750 0.740 0.750 238,000 177,180 0.7445 0.557 0.550 0.557 0.550 0.557 320,276 0.5532 0.00%
2021-07-14 0 0.750 0.730 0.750 0.730 0.750 210,000 155,400 0.7400 0.557 0.542 0.557 0.542 0.557 282,596 0.5499 0.00%
2021-07-13 0 0.750 0.730 0.750 0.730 0.750 174,000 128,380 0.7378 0.557 0.542 0.557 0.542 0.557 234,151 0.5483 1.35%
2021-07-12 0 0.740 0.730 0.750 0.730 0.750 72,000 53,120 0.7378 0.550 0.542 0.557 0.542 0.557 96,890 0.5482 1.37%
2021-07-09 0 0.730 0.720 0.740 0.720 0.740 506,000 369,420 0.7301 0.542 0.535 0.550 0.535 0.550 680,923 0.5425 1.39%
2021-07-08 0 0.720 0.720 0.750 0.720 0.750 1,246,000 914,200 0.7337 0.535 0.535 0.557 0.535 0.557 1,676,739 0.5452 -6.49%
2021-07-07 0 0.770 0.750 0.770 0.750 0.770 1,236,000 935,360 0.7568 0.572 0.557 0.572 0.557 0.572 1,663,282 0.5624 1.32%
2021-07-06 0 0.760 0.760 0.770 0.750 0.770 1,322,000 998,300 0.7551 0.565 0.565 0.572 0.557 0.572 1,779,012 0.5612 -1.30%
2021-07-05 0 0.770 0.760 0.770 0.750 0.770 124,000 94,560 0.7626 0.572 0.565 0.572 0.557 0.572 166,867 0.5667 0.00%
2021-07-02 0 0.770 0.760 0.780 0.760 0.780 92,000 71,400 0.7761 0.572 0.565 0.580 0.565 0.580 123,804 0.5767 -1.28%
2021-06-30 0 0.780 0.780 0.800 0.780 0.790 170,000 133,060 0.7827 0.580 0.580 0.594 0.580 0.587 228,769 0.5816 -1.27%
2021-06-29 0 0.790 0.780 0.790 0.770 0.790 206,000 160,560 0.7794 0.587 0.580 0.587 0.572 0.587 277,214 0.5792 -1.25%
2021-06-28 0 0.800 0.780 0.800 0.770 0.800 36,000 28,020 0.7783 0.594 0.580 0.594 0.572 0.594 48,445 0.5784 0.00%
2021-06-25 0 0.800 0.790 0.800 0.790 0.790 38,000 30,020 0.7900 0.594 0.587 0.594 0.587 0.587 51,137 0.5871 0.00%
2021-06-24 0 0.800 0.780 0.800 0.780 0.800 130,000 102,720 0.7902 0.594 0.580 0.594 0.580 0.594 174,941 0.5872 0.00%
2021-06-23 0 0.800 0.780 0.790 0.770 0.800 212,000 166,480 0.7853 0.594 0.580 0.587 0.572 0.594 285,288 0.5836 1.27%
2021-06-22 0 0.790 0.770 0.810 0.750 0.800 1,292,000 997,840 0.7723 0.587 0.572 0.602 0.557 0.594 1,738,641 0.5739 0.00%
2021-06-21 0 0.790 0.780 0.790 0.780 0.810 290,000 229,800 0.7924 0.587 0.580 0.587 0.580 0.602 390,252 0.5888 -2.47%
2021-06-18 0 0.810 0.780 0.810 0.780 0.820 188,000 148,740 0.7912 0.602 0.580 0.602 0.580 0.609 252,991 0.5879 -1.22%
2021-06-17 0 0.820 0.790 0.820 0.790 0.820 122,000 97,880 0.8023 0.609 0.587 0.609 0.587 0.609 164,175 0.5962 -1.20%
2021-06-16 0 0.830 0.810 0.830 0.800 0.830 40,000 32,660 0.8165 0.617 0.602 0.617 0.594 0.617 53,828 0.6067 1.22%
2021-06-15 0 0.820 0.800 0.820 0.810 0.820 46,000 37,280 0.8104 0.609 0.594 0.609 0.602 0.609 61,902 0.6022 -1.20%
2021-06-11 0 0.830 0.800 0.830 0.810 0.830 68,000 55,700 0.8191 0.617 0.594 0.617 0.602 0.617 91,507 0.6087 0.00%
2021-06-10 0 0.830 0.820 0.830 0.820 0.830 404,000 334,080 0.8269 0.617 0.609 0.617 0.609 0.617 543,662 0.6145 -1.19%
2021-06-09 0 0.840 0.820 0.840 0.810 0.840 654,000 538,760 0.8238 0.624 0.609 0.624 0.602 0.624 880,086 0.6122 3.70%
2021-06-08 0 0.810 0.800 0.810 0.760 0.810 944,000 747,560 0.7919 0.602 0.594 0.602 0.565 0.602 1,270,339 0.5885 5.19%
2021-06-07 0 0.770 0.760 0.770 0.760 0.770 246,000 188,120 0.7647 0.572 0.565 0.572 0.565 0.572 331,042 0.5683 0.00%
2021-06-04 0 0.770 0.760 0.770 0.760 0.770 234,000 179,700 0.7679 0.572 0.565 0.572 0.565 0.572 314,893 0.5707 1.32%
2021-06-03 0 0.760 0.760 0.770 0.760 0.780 336,000 259,180 0.7714 0.565 0.565 0.572 0.565 0.580 452,154 0.5732 0.00%
2021-06-02 0 0.760 0.750 0.760 0.750 0.810 364,000 281,320 0.7729 0.565 0.557 0.565 0.557 0.602 489,834 0.5743 -2.56%
2021-06-01 0 0.810 0.800 0.830 0.800 0.840 758,000 620,420 0.8185 0.580 0.572 0.594 0.572 0.601 1,059,271 0.5857 1.25%
2021-05-31 0 0.800 0.790 0.800 0.790 0.810 436,000 347,240 0.7964 0.572 0.565 0.572 0.565 0.580 609,290 0.5699 1.27%
2021-05-28 0 0.790 0.790 0.800 0.790 0.810 332,000 267,240 0.8049 0.565 0.565 0.572 0.565 0.580 463,955 0.5760 -2.47%
2021-05-27 0 0.810 0.800 0.820 0.790 0.810 258,000 207,740 0.8052 0.580 0.572 0.587 0.565 0.580 360,543 0.5762 1.25%
2021-05-26 0 0.800 0.790 0.810 0.790 0.810 180,000 142,860 0.7937 0.572 0.565 0.580 0.565 0.580 251,542 0.5679 1.27%
2021-05-25 0 0.790 0.790 0.800 0.790 0.800 82,000 64,980 0.7924 0.565 0.565 0.572 0.565 0.572 114,591 0.5671 -2.47%
2021-05-24 0 0.810 0.800 0.820 0.780 0.820 448,000 355,960 0.7946 0.580 0.572 0.587 0.558 0.587 626,060 0.5686 3.85%
2021-05-21 0 0.780 0.770 0.780 0.780 0.800 258,000 201,440 0.7808 0.558 0.551 0.558 0.558 0.572 360,543 0.5587 0.00%
2021-05-20 0 0.780 0.780 0.790 0.780 0.800 116,000 91,420 0.7881 0.558 0.558 0.565 0.558 0.572 162,105 0.5640 -3.70%
2021-05-18 0 0.810 0.800 0.820 0.770 0.820 426,000 341,580 0.8018 0.580 0.572 0.587 0.551 0.587 595,316 0.5738 5.19%
2021-05-17 0 0.770 0.760 0.780 0.770 0.780 118,000 90,900 0.7703 0.551 0.544 0.558 0.551 0.558 164,900 0.5512 1.32%
2021-05-14 0 0.760 0.750 0.760 0.740 0.770 650,000 496,140 0.7633 0.544 0.537 0.544 0.530 0.551 908,346 0.5462 -1.30%
2021-05-13 0 0.770 0.770 0.790 0.760 0.780 646,000 497,480 0.7701 0.551 0.551 0.565 0.544 0.558 902,756 0.5511 -3.75%
2021-05-12 0 0.800 0.800 0.810 0.790 0.800 154,000 122,600 0.7961 0.572 0.572 0.580 0.565 0.572 215,208 0.5697 0.00%
2021-05-11 0 0.800 0.780 0.800 0.780 0.800 202,000 159,800 0.7911 0.572 0.558 0.572 0.558 0.572 282,286 0.5661 1.27%
2021-05-10 0 0.790 0.790 0.800 0.790 0.800 86,000 68,700 0.7988 0.565 0.565 0.572 0.565 0.572 120,181 0.5716 -1.25%
2021-05-07 0 0.800 0.800 0.810 0.800 0.810 164,000 131,860 0.8040 0.572 0.572 0.580 0.572 0.580 229,183 0.5753 -2.44%
2021-05-06 0 0.820 0.800 0.820 0.810 0.820 246,000 199,640 0.8115 0.587 0.572 0.587 0.580 0.587 343,774 0.5807 1.23%
2021-05-05 0 0.810 0.810 0.820 0.810 0.830 232,000 188,780 0.8137 0.580 0.580 0.587 0.580 0.594 324,210 0.5823 0.00%
2021-05-04 0 0.810 0.800 0.810 0.810 0.810 36,000 29,160 0.8100 0.580 0.572 0.580 0.580 0.580 50,308 0.5796 -2.41%
2021-05-03 0 0.830 0.820 0.840 0.810 0.830 16,000 13,180 0.8238 0.594 0.587 0.601 0.580 0.594 22,359 0.5895 -1.19%
2021-04-30 0 0.840 0.830 0.840 0.840 0.840 8,000 6,720 0.8400 0.601 0.594 0.601 0.601 0.601 11,180 0.6011 0.00%
2021-04-29 0 0.840 0.840 0.870 0.830 0.850 68,000 57,000 0.8382 0.601 0.601 0.623 0.594 0.608 95,027 0.5998 0.00%
2021-04-28 0 0.840 0.820 0.850 0.820 0.840 204,000 168,700 0.8270 0.601 0.587 0.608 0.587 0.601 285,081 0.5918 0.00%
2021-04-27 0 0.840 0.840 0.860 0.820 0.880 862,000 736,160 0.8540 0.601 0.601 0.615 0.587 0.630 1,204,606 0.6111 1.20%
2021-04-26 0 0.830 0.820 0.840 0.810 0.850 488,000 400,020 0.8197 0.594 0.587 0.601 0.580 0.608 681,958 0.5866 2.47%
2021-04-23 0 0.810 0.810 0.820 0.800 0.830 354,000 284,960 0.8050 0.580 0.580 0.587 0.572 0.594 494,699 0.5760 -1.22%
2021-04-22 0 0.820 0.820 0.830 0.820 0.830 112,000 92,400 0.8250 0.587 0.587 0.594 0.587 0.594 156,515 0.5904 0.00%
2021-04-21 0 0.820 0.820 0.830 0.800 0.820 390,000 316,500 0.8115 0.587 0.587 0.594 0.572 0.587 545,008 0.5807 -1.20%
2021-04-20 0 0.830 0.830 0.840 0.820 0.840 176,000 146,900 0.8347 0.594 0.594 0.601 0.587 0.601 245,952 0.5973 0.00%
2021-04-19 0 0.830 0.830 0.850 0.820 0.850 262,000 218,040 0.8322 0.594 0.594 0.608 0.587 0.608 366,133 0.5955 -1.19%
2021-04-16 0 0.840 0.830 0.860 0.820 0.840 202,000 168,280 0.8331 0.601 0.594 0.615 0.587 0.601 282,286 0.5961 1.20%
2021-04-15 0 0.830 0.830 0.850 0.830 0.830 150,000 124,500 0.8300 0.594 0.594 0.608 0.594 0.594 209,618 0.5939 -1.19%
2021-04-14 0 0.840 0.840 0.860 0.840 0.860 160,000 136,560 0.8535 0.601 0.601 0.615 0.601 0.615 223,593 0.6108 -2.33%
2021-04-13 0 0.860 0.840 0.860 0.840 0.860 194,000 164,800 0.8495 0.615 0.601 0.615 0.601 0.615 271,106 0.6079 -1.15%
2021-04-12 0 0.870 0.840 0.870 0.830 0.870 210,000 175,680 0.8366 0.623 0.601 0.623 0.594 0.623 293,466 0.5986 1.16%
2021-04-09 0 0.860 0.860 0.880 0.850 0.870 276,000 237,880 0.8619 0.615 0.615 0.630 0.608 0.623 385,698 0.6168 -2.27%
2021-04-08 0 0.880 0.870 0.900 0.860 0.880 270,000 235,980 0.8740 0.630 0.623 0.644 0.615 0.630 377,313 0.6254 0.00%
2021-04-07 0 0.880 0.860 0.880 0.850 0.880 54,000 46,680 0.8644 0.630 0.615 0.630 0.608 0.630 75,463 0.6186 2.33%
2021-04-01 0 0.860 0.850 0.870 0.860 0.870 248,000 214,220 0.8638 0.615 0.608 0.623 0.615 0.623 346,569 0.6181 -1.15%
2021-03-31 0 0.870 0.870 0.890 0.870 0.890 104,000 91,920 0.8838 0.623 0.623 0.637 0.623 0.637 145,335 0.6325 -2.25%
2021-03-30 0 0.890 0.890 0.910 0.880 0.920 716,000 645,300 0.9013 0.637 0.637 0.651 0.630 0.658 1,000,578 0.6449 1.14%
2021-03-29 0 0.880 0.870 0.880 0.870 0.920 992,000 890,820 0.8980 0.630 0.623 0.630 0.623 0.658 1,386,276 0.6426 -4.35%
2021-03-26 0 0.920 0.900 0.920 0.890 0.950 828,000 762,020 0.9203 0.658 0.644 0.658 0.637 0.680 1,157,093 0.6586 3.37%
2021-03-25 0 0.890 0.860 0.890 0.820 0.900 554,000 484,220 0.8740 0.637 0.615 0.637 0.587 0.644 774,190 0.6255 4.71%
2021-03-24 0 0.850 0.850 0.870 0.830 0.870 326,000 274,720 0.8427 0.608 0.608 0.623 0.594 0.623 455,570 0.6030 -2.30%
2021-03-23 0 0.870 0.870 0.900 0.870 0.910 302,000 266,700 0.8831 0.623 0.623 0.644 0.623 0.651 422,031 0.6319 -5.43%
2021-03-22 0 0.920 0.910 0.920 0.920 0.930 180,000 165,840 0.9213 0.658 0.651 0.658 0.658 0.665 251,542 0.6593 2.22%
2021-03-19 0 0.900 0.890 0.900 0.850 0.910 568,000 503,840 0.8870 0.644 0.637 0.644 0.608 0.651 793,755 0.6348 0.00%
2021-03-18 0 0.900 0.890 0.900 0.890 0.920 172,000 155,300 0.9029 0.644 0.637 0.644 0.637 0.658 240,362 0.6461 -1.10%
2021-03-17 0 0.910 0.920 0.930 0.880 0.920 1,038,000 934,740 0.9005 0.651 0.658 0.665 0.630 0.658 1,450,558 0.6444 1.11%
2021-03-16 0 0.900 0.900 0.920 0.890 1.020 6,780,000 6,350,580 0.9367 0.644 0.644 0.658 0.637 0.730 9,474,746 0.6703 2.27%
2021-03-15 0 0.880 0.880 0.890 0.850 0.890 814,000 712,040 0.8747 0.630 0.630 0.637 0.608 0.637 1,137,529 0.6260 0.00%
2021-03-12 0 0.880 0.830 0.880 0.840 0.880 1,490,000 1,292,200 0.8672 0.630 0.594 0.630 0.601 0.630 2,082,208 0.6206 4.76%
2021-03-11 0 0.840 0.830 0.840 0.800 0.860 1,440,000 1,206,700 0.8380 0.601 0.594 0.601 0.572 0.615 2,012,335 0.5997 2.44%
2021-03-10 0 0.820 0.820 0.830 0.750 0.820 1,772,000 1,390,320 0.7846 0.587 0.587 0.594 0.537 0.587 2,476,291 0.5615 2.50%
2021-03-09 0 0.800 0.780 0.800 0.730 0.810 1,738,000 1,337,220 0.7694 0.572 0.558 0.572 0.522 0.580 2,428,777 0.5506 1.27%
2021-03-08 0 0.790 0.780 0.790 0.790 0.830 976,000 786,480 0.8058 0.565 0.558 0.565 0.565 0.594 1,363,916 0.5766 -4.82%
2021-03-05 0 0.830 0.830 0.840 0.810 0.830 1,062,000 876,020 0.8249 0.594 0.594 0.601 0.580 0.594 1,484,097 0.5903 -1.19%
2021-03-04 0 0.840 0.830 0.850 0.820 0.840 718,000 596,420 0.8307 0.601 0.594 0.608 0.587 0.601 1,003,373 0.5944 0.00%
2021-03-03 0 0.840 0.820 0.850 0.810 0.840 460,000 378,500 0.8228 0.601 0.587 0.608 0.580 0.601 642,829 0.5888 2.44%
2021-03-02 0 0.820 0.810 0.830 0.800 0.850 1,120,000 923,320 0.8244 0.587 0.580 0.594 0.572 0.608 1,565,150 0.5899 -2.38%
2021-03-01 0 0.840 0.830 0.840 0.820 0.840 510,000 423,260 0.8299 0.601 0.594 0.601 0.587 0.601 712,702 0.5939 1.20%
2021-02-26 0 0.830 0.830 0.850 0.800 0.870 1,740,000 1,465,040 0.8420 0.594 0.594 0.608 0.572 0.623 2,431,572 0.6025 -3.49%
2021-02-25 0 0.860 0.850 0.860 0.800 0.880 1,644,000 1,387,460 0.8440 0.615 0.608 0.615 0.572 0.630 2,297,416 0.6039 3.61%
2021-02-24 0 0.830 0.830 0.840 0.810 0.900 4,584,000 3,942,940 0.8602 0.594 0.594 0.601 0.580 0.644 6,405,935 0.6155 2.47%
2021-02-23 0 0.810 0.810 0.820 0.810 0.830 606,000 497,380 0.8208 0.580 0.580 0.587 0.580 0.594 846,858 0.5873 -1.22%
2021-02-22 0 0.820 0.810 0.820 0.790 0.830 1,148,000 928,720 0.8090 0.587 0.580 0.587 0.565 0.594 1,604,279 0.5789 2.50%
2021-02-19 0 0.800 0.800 0.810 0.780 0.810 416,000 331,020 0.7957 0.572 0.572 0.580 0.558 0.580 581,341 0.5694 0.00%
2021-02-18 0 0.800 0.790 0.800 0.790 0.870 2,824,000 2,295,000 0.8127 0.572 0.565 0.572 0.565 0.623 3,946,413 0.5815 -6.98%
2021-02-17 0 0.860 0.860 0.870 0.720 0.960 16,546,000 13,918,040 0.8412 0.615 0.615 0.623 0.515 0.687 23,122,294 0.6019 17.81%
2021-02-16 0 0.730 0.720 0.730 0.720 0.740 1,806,000 1,312,680 0.7268 0.522 0.515 0.522 0.515 0.530 2,523,804 0.5201 0.00%
2021-02-11 0 0.730 0.720 0.730 0.720 0.730 466,000 336,320 0.7217 0.522 0.515 0.522 0.515 0.522 651,214 0.5165 1.39%
2021-02-10 0 0.720 0.710 0.720 0.710 0.720 994,000 710,680 0.7150 0.515 0.508 0.515 0.508 0.515 1,389,070 0.5116 0.00%
2021-02-09 0 0.720 0.710 0.720 0.710 0.730 580,000 415,820 0.7169 0.515 0.508 0.515 0.508 0.522 810,524 0.5130 -1.37%
2021-02-08 0 0.730 0.720 0.740 0.710 0.740 1,114,000 809,600 0.7268 0.522 0.515 0.530 0.508 0.530 1,556,765 0.5201 2.82%
2021-02-05 0 0.710 0.710 0.720 0.700 0.710 500,000 354,600 0.7092 0.508 0.508 0.515 0.501 0.508 698,728 0.5075 0.00%
2021-02-04 0 0.710 0.710 0.720 0.710 0.730 558,000 402,660 0.7216 0.508 0.508 0.515 0.508 0.522 779,780 0.5164 -1.39%
2021-02-03 0 0.720 0.710 0.730 0.710 0.720 962,000 686,040 0.7131 0.515 0.508 0.522 0.508 0.515 1,344,352 0.5103 0.00%
2021-02-02 0 0.720 0.710 0.720 0.710 0.730 744,000 532,460 0.7157 0.515 0.508 0.515 0.508 0.522 1,039,707 0.5121 1.41%
2021-02-01 0 0.710 0.700 0.720 0.700 0.710 328,000 232,520 0.7089 0.508 0.501 0.515 0.501 0.508 458,365 0.5073 0.00%
2021-01-29 0 0.710 0.700 0.710 0.700 0.730 1,348,000 970,960 0.7203 0.508 0.501 0.508 0.501 0.522 1,883,770 0.5154 1.43%
2021-01-28 0 0.700 0.700 0.710 0.700 0.710 1,498,000 1,056,060 0.7050 0.501 0.501 0.508 0.501 0.508 2,093,388 0.5045 -1.41%
2021-01-27 0 0.710 0.700 0.710 0.700 0.720 1,674,000 1,189,480 0.7106 0.508 0.501 0.508 0.501 0.515 2,339,340 0.5085 -1.39%
2021-01-26 0 0.720 0.710 0.720 0.710 0.730 1,156,000 829,920 0.7179 0.515 0.508 0.515 0.508 0.522 1,615,458 0.5137 -1.37%
2021-01-25 0 0.730 0.730 0.740 0.720 0.760 2,070,000 1,525,520 0.7370 0.522 0.522 0.530 0.515 0.544 2,892,732 0.5274 -2.67%
2021-01-22 0 0.750 0.750 0.760 0.750 0.780 648,000 493,080 0.7609 0.537 0.537 0.544 0.537 0.558 905,551 0.5445 -3.85%
2021-01-21 0 0.780 0.770 0.780 0.770 0.790 1,658,000 1,293,260 0.7800 0.558 0.551 0.558 0.551 0.565 2,316,981 0.5582 1.30%
2021-01-20 0 0.770 0.760 0.780 0.740 0.770 2,754,000 2,081,140 0.7557 0.551 0.544 0.558 0.530 0.551 3,848,592 0.5408 0.00%
2021-01-19 0 0.770 0.760 0.770 0.750 0.790 1,360,000 1,045,620 0.7688 0.551 0.544 0.551 0.537 0.565 1,900,539 0.5502 2.67%
2021-01-18 0 0.750 0.750 0.770 0.720 0.760 1,502,000 1,115,900 0.7429 0.537 0.537 0.551 0.515 0.544 2,098,978 0.5316 2.74%
2021-01-15 0 0.730 0.730 0.740 0.730 0.730 890,000 649,700 0.7300 0.522 0.522 0.530 0.522 0.522 1,243,735 0.5224 1.39%
2021-01-14 0 0.720 0.720 0.730 0.720 0.730 986,000 716,940 0.7271 0.515 0.515 0.522 0.515 0.522 1,377,891 0.5203 -1.37%
2021-01-13 0 0.730 0.730 0.740 0.730 0.750 624,000 459,420 0.7363 0.522 0.522 0.530 0.522 0.537 872,012 0.5269 0.00%
2021-01-12 0 0.730 0.720 0.730 0.720 0.740 886,000 646,780 0.7300 0.522 0.515 0.522 0.515 0.530 1,238,145 0.5224 0.00%
2021-01-11 0 0.730 0.730 0.740 0.730 0.770 1,580,000 1,182,420 0.7484 0.522 0.522 0.530 0.522 0.551 2,207,979 0.5355 -3.95%
2021-01-08 0 0.760 0.760 0.770 0.750 0.840 5,042,000 3,958,180 0.7850 0.544 0.544 0.551 0.537 0.601 7,045,969 0.5618 -2.56%
2021-01-07 0 0.780 0.760 0.780 0.750 0.840 3,932,000 3,084,000 0.7843 0.558 0.544 0.558 0.537 0.601 5,494,794 0.5613 -3.70%
2021-01-06 0 0.810 0.810 0.820 0.730 0.860 18,926,000 15,303,860 0.8086 0.580 0.580 0.587 0.522 0.615 26,448,237 0.5786 12.50%
2021-01-05 0 0.720 0.710 0.720 0.700 0.730 980,000 698,300 0.7126 0.515 0.508 0.515 0.501 0.522 1,369,506 0.5099 0.00%
2021-01-04 0 0.720 0.720 0.740 0.710 0.740 888,000 642,120 0.7231 0.515 0.515 0.530 0.508 0.530 1,240,940 0.5174 -2.70%
2020-12-31 0 0.740 0.740 0.750 0.740 0.760 494,000 372,560 0.7542 0.530 0.530 0.537 0.530 0.544 690,343 0.5397 -1.33%
2020-12-30 0 0.750 0.740 0.750 0.730 0.780 284,000 213,780 0.7527 0.537 0.530 0.537 0.522 0.558 396,877 0.5387 1.35%
2020-12-29 0 0.740 0.730 0.750 0.730 0.740 172,000 125,980 0.7324 0.530 0.522 0.537 0.522 0.530 240,362 0.5241 -1.33%
2020-12-28 0 0.750 0.740 0.750 0.720 0.750 328,000 241,480 0.7362 0.537 0.530 0.537 0.515 0.537 458,365 0.5268 1.35%
2020-12-24 0 0.740 0.740 0.760 0.740 0.750 72,000 53,300 0.7403 0.530 0.530 0.544 0.530 0.537 100,617 0.5297 -1.33%
2020-12-23 0 0.750 0.740 0.750 0.740 0.760 882,000 660,940 0.7494 0.537 0.530 0.537 0.530 0.544 1,232,555 0.5362 1.35%
2020-12-22 0 0.740 0.740 0.770 0.730 0.780 932,000 705,200 0.7567 0.530 0.530 0.551 0.522 0.558 1,302,428 0.5415 -7.50%
2020-12-21 0 0.800 0.790 0.800 0.760 0.800 1,002,000 788,780 0.7872 0.572 0.565 0.572 0.544 0.572 1,400,250 0.5633 5.26%
2020-12-18 0 0.760 0.760 0.770 0.760 0.780 438,000 336,060 0.7673 0.544 0.544 0.551 0.544 0.558 612,085 0.5490 -1.30%
2020-12-17 0 0.770 0.770 0.780 0.760 0.770 110,000 84,540 0.7685 0.551 0.551 0.558 0.544 0.551 153,720 0.5500 -1.28%
2020-12-16 0 0.780 0.760 0.780 0.750 0.780 276,000 209,740 0.7599 0.558 0.544 0.558 0.537 0.558 385,698 0.5438 2.63%
2020-12-15 0 0.760 0.760 0.770 0.720 0.790 1,064,000 802,200 0.7539 0.544 0.544 0.551 0.515 0.565 1,486,892 0.5395 -5.00%
2020-12-14 0 0.800 0.780 0.800 0.770 0.800 506,000 398,420 0.7874 0.572 0.558 0.572 0.551 0.572 707,112 0.5634 1.27%
2020-12-11 0 0.790 0.760 0.790 0.760 0.790 374,000 290,020 0.7755 0.565 0.544 0.565 0.544 0.565 522,648 0.5549 2.60%
2020-12-10 0 0.770 0.770 0.790 0.750 0.780 536,000 413,160 0.7708 0.551 0.551 0.565 0.537 0.558 749,036 0.5516 2.67%
2020-12-09 0 0.750 0.750 0.770 0.750 0.780 202,000 153,600 0.7604 0.537 0.537 0.551 0.537 0.558 282,286 0.5441 0.00%
2020-12-08 0 0.750 0.750 0.770 0.750 0.770 570,000 433,400 0.7604 0.537 0.537 0.551 0.537 0.551 796,549 0.5441 -3.85%
2020-12-07 0 0.780 0.780 0.790 0.780 0.790 280,000 219,240 0.7830 0.558 0.558 0.565 0.558 0.565 391,287 0.5603 -3.70%
2020-12-04 0 0.810 0.790 0.810 0.780 0.800 282,000 223,360 0.7921 0.580 0.565 0.580 0.558 0.572 394,082 0.5668 1.25%
2020-12-03 0 0.800 0.790 0.800 0.780 0.800 710,000 559,440 0.7879 0.572 0.565 0.572 0.558 0.572 992,193 0.5638 0.00%
2020-12-02 0 0.800 0.790 0.800 0.780 0.840 1,334,000 1,080,620 0.8101 0.572 0.565 0.572 0.558 0.601 1,864,205 0.5797 -2.44%
2020-12-01 0 0.820 0.820 0.830 0.800 0.840 702,000 581,040 0.8277 0.587 0.587 0.594 0.572 0.601 981,014 0.5923 -2.38%
2020-11-30 0 0.840 0.820 0.840 0.810 0.870 346,000 289,800 0.8376 0.601 0.587 0.601 0.580 0.623 483,519 0.5994 -1.18%
2020-11-27 0 0.850 0.840 0.850 0.810 0.860 1,422,000 1,190,520 0.8372 0.608 0.601 0.608 0.580 0.615 1,987,181 0.5991 3.66%
2020-11-26 0 0.820 0.800 0.820 0.780 0.820 328,000 261,980 0.7987 0.587 0.572 0.587 0.558 0.587 458,365 0.5716 2.50%
2020-11-25 0 0.800 0.800 0.810 0.760 0.830 2,396,000 1,927,860 0.8046 0.572 0.572 0.580 0.544 0.594 3,348,303 0.5758 5.26%
2020-11-24 0 0.760 0.760 0.780 0.750 0.770 496,000 379,480 0.7651 0.544 0.544 0.558 0.537 0.551 693,138 0.5475 -1.30%
2020-11-23 0 0.770 0.790 0.800 0.760 0.790 372,000 286,580 0.7704 0.551 0.565 0.572 0.544 0.565 519,853 0.5513 -1.28%
2020-11-20 0 0.780 0.780 0.790 0.770 0.800 432,000 338,280 0.7831 0.558 0.558 0.565 0.551 0.572 603,701 0.5603 1.30%
2020-11-19 0 0.770 0.760 0.780 0.760 0.770 630,000 484,100 0.7684 0.551 0.544 0.558 0.544 0.551 880,397 0.5499 0.00%
2020-11-18 0 0.770 0.770 0.780 0.750 0.780 1,904,000 1,457,420 0.7655 0.551 0.551 0.558 0.537 0.558 2,660,755 0.5477 1.32%
2020-11-17 0 0.760 0.770 0.780 0.760 0.790 980,000 758,080 0.7736 0.544 0.551 0.558 0.544 0.565 1,369,506 0.5535 -3.80%
2020-11-16 0 0.790 0.780 0.790 0.780 0.800 270,000 212,680 0.7877 0.565 0.558 0.565 0.558 0.572 377,313 0.5637 -1.25%
2020-11-13 0 0.800 0.780 0.800 0.770 0.800 286,000 223,920 0.7829 0.572 0.558 0.572 0.551 0.572 399,672 0.5603 0.00%
2020-11-12 0 0.800 0.800 0.810 0.780 0.800 868,000 688,340 0.7930 0.572 0.572 0.580 0.558 0.572 1,212,991 0.5675 0.00%
2020-11-11 0 0.800 0.790 0.800 0.760 0.800 292,000 230,500 0.7894 0.572 0.565 0.572 0.544 0.572 408,057 0.5649 3.90%
2020-11-10 0 0.770 0.780 0.790 0.760 0.790 676,000 527,480 0.7803 0.551 0.558 0.565 0.544 0.565 944,680 0.5584 -3.75%
2020-11-09 0 0.800 0.790 0.810 0.790 0.820 366,000 293,580 0.8021 0.572 0.565 0.580 0.565 0.587 511,469 0.5740 -1.23%
2020-11-06 0 0.810 0.800 0.820 0.800 0.840 332,000 269,440 0.8116 0.580 0.572 0.587 0.572 0.601 463,955 0.5807 -3.57%
2020-11-05 0 0.840 0.830 0.840 0.790 0.840 772,000 637,240 0.8254 0.601 0.594 0.601 0.565 0.601 1,078,835 0.5907 3.70%
2020-11-04 0 0.810 0.810 0.820 0.780 0.830 456,000 369,220 0.8097 0.580 0.580 0.587 0.558 0.594 637,240 0.5794 2.53%
2020-11-03 0 0.790 0.780 0.800 0.760 0.790 324,000 252,140 0.7782 0.565 0.558 0.572 0.544 0.565 452,775 0.5569 0.00%
2020-11-02 0 0.790 0.770 0.790 0.760 0.800 692,000 539,420 0.7795 0.565 0.551 0.565 0.544 0.572 967,039 0.5578 0.00%
2020-10-30 0 0.790 0.790 0.810 0.790 0.900 2,750,000 2,287,240 0.8317 0.565 0.565 0.580 0.565 0.644 3,843,002 0.5952 -5.95%
2020-10-29 0 0.840 0.840 0.850 0.790 0.850 928,000 777,180 0.8375 0.601 0.601 0.608 0.565 0.608 1,296,838 0.5993 1.20%
2020-10-28 0 0.830 0.830 0.850 0.800 0.840 444,000 364,240 0.8204 0.594 0.594 0.608 0.572 0.601 620,470 0.5870 2.47%
2020-10-27 0 0.810 0.810 0.820 0.800 0.820 230,000 185,220 0.8053 0.580 0.580 0.587 0.572 0.587 321,415 0.5763 -2.41%
2020-10-23 0 0.830 0.830 0.850 0.820 0.880 958,000 813,800 0.8495 0.594 0.594 0.608 0.587 0.630 1,338,762 0.6079 -1.19%
2020-10-22 0 0.840 0.840 0.850 0.780 0.860 1,188,000 979,100 0.8242 0.601 0.601 0.608 0.558 0.615 1,660,177 0.5898 7.69%
2020-10-21 0 0.780 0.770 0.780 0.760 0.790 596,000 461,600 0.7745 0.558 0.551 0.558 0.544 0.565 832,883 0.5542 -2.50%
2020-10-20 0 0.800 0.790 0.800 0.770 0.800 548,000 431,940 0.7882 0.572 0.565 0.572 0.551 0.572 765,805 0.5640 0.00%
2020-10-19 0 0.800 0.790 0.800 0.790 0.840 1,310,000 1,054,560 0.8050 0.572 0.565 0.572 0.565 0.601 1,830,666 0.5761 -4.76%
2020-10-16 0 0.840 0.840 0.850 0.820 0.880 1,448,000 1,228,560 0.8485 0.601 0.601 0.608 0.587 0.630 2,023,515 0.6071 -2.33%
2020-10-15 0 0.860 0.870 0.880 0.860 0.920 1,824,000 1,604,440 0.8796 0.615 0.623 0.630 0.615 0.658 2,548,958 0.6294 -5.49%
2020-10-14 0 0.910 0.920 0.940 0.910 0.940 542,000 498,280 0.9193 0.651 0.658 0.673 0.651 0.673 757,421 0.6579 -3.19%
2020-10-12 0 0.940 0.940 0.950 0.920 0.970 556,000 522,720 0.9401 0.673 0.673 0.680 0.658 0.694 776,985 0.6728 -3.09%
2020-10-09 0 0.970 0.960 0.970 0.940 1.000 1,380,000 1,329,060 0.9631 0.694 0.687 0.694 0.673 0.716 1,928,488 0.6892 2.11%
2020-10-08 0 0.950 0.950 0.960 0.890 0.970 1,446,000 1,342,600 0.9285 0.680 0.680 0.687 0.637 0.694 2,020,720 0.6644 5.56%
2020-10-07 0 0.900 0.900 0.910 0.870 0.910 508,000 454,620 0.8949 0.644 0.644 0.651 0.623 0.651 709,907 0.6404 -1.10%
2020-10-06 0 0.910 0.900 0.910 0.860 0.930 1,992,000 1,789,340 0.8983 0.651 0.644 0.651 0.615 0.665 2,783,731 0.6428 2.25%
2020-10-05 0 0.890 0.890 0.910 0.880 0.910 256,000 229,540 0.8966 0.637 0.637 0.651 0.630 0.651 357,749 0.6416 -2.20%
2020-09-30 0 0.910 0.910 0.920 0.890 0.930 586,000 531,960 0.9078 0.651 0.651 0.658 0.637 0.665 818,909 0.6496 2.25%
2020-09-29 0 0.890 0.890 0.900 0.890 0.920 388,000 348,880 0.8992 0.637 0.637 0.644 0.637 0.658 542,213 0.6434 -1.11%
2020-09-28 0 0.900 0.900 0.910 0.860 0.930 2,696,000 2,409,880 0.8939 0.644 0.644 0.651 0.615 0.665 3,767,539 0.6396 -1.10%
2020-09-25 0 0.910 0.910 0.920 0.900 0.960 1,346,000 1,242,180 0.9229 0.651 0.651 0.658 0.644 0.687 1,880,975 0.6604 -5.21%
2020-09-24 0 0.960 0.940 0.960 0.930 0.980 1,376,000 1,316,540 0.9568 0.687 0.673 0.687 0.665 0.701 1,922,898 0.6847 -4.95%
2020-09-23 0 1.010 1.010 1.020 0.960 1.050 5,056,000 5,032,260 0.9953 0.723 0.723 0.730 0.687 0.751 7,065,533 0.7122 -4.72%
2020-09-22 0 1.060 1.060 1.070 1.040 1.140 1,356,000 1,473,580 1.0867 0.759 0.759 0.766 0.744 0.816 1,894,949 0.7776 -7.02%
2020-09-21 0 1.140 1.140 1.150 1.130 1.200 826,000 961,000 1.1634 0.816 0.816 0.823 0.809 0.859 1,154,298 0.8325 -2.56%
2020-09-18 0 1.170 1.170 1.180 1.150 1.190 372,000 433,700 1.1659 0.837 0.837 0.844 0.823 0.852 519,853 0.8343 0.00%
2020-09-17 0 1.170 1.170 1.190 1.160 1.200 820,000 965,920 1.1780 0.837 0.837 0.852 0.830 0.859 1,145,913 0.8429 -2.50%
2020-09-16 0 1.200 1.200 1.210 1.190 1.220 614,000 738,760 1.2032 0.859 0.859 0.866 0.852 0.873 858,037 0.8610 -2.44%
2020-09-15 0 1.230 1.210 1.230 1.200 1.250 974,000 1,196,780 1.2287 0.880 0.866 0.880 0.859 0.894 1,361,121 0.8793 1.65%
2020-09-14 0 1.210 1.190 1.210 1.180 1.220 482,000 579,400 1.2021 0.866 0.852 0.866 0.844 0.873 673,573 0.8602 0.00%
2020-09-11 0 1.210 1.210 1.230 1.170 1.230 676,000 813,880 1.2040 0.866 0.866 0.880 0.837 0.880 944,680 0.8615 1.68%
2020-09-10 0 1.190 1.180 1.190 1.170 1.240 1,300,000 1,559,780 1.1998 0.852 0.844 0.852 0.837 0.887 1,816,692 0.8586 -3.25%
2020-09-09 0 1.230 1.210 1.230 1.200 1.240 576,000 698,680 1.2130 0.880 0.866 0.880 0.859 0.887 804,934 0.8680 -0.81%
2020-09-08 0 1.240 1.230 1.250 1.210 1.270 1,198,000 1,476,140 1.2322 0.887 0.880 0.894 0.866 0.909 1,674,151 0.8817 -3.12%
2020-09-07 0 1.280 1.280 1.300 1.250 1.380 2,584,000 3,427,920 1.3266 0.916 0.916 0.930 0.894 0.988 3,611,024 0.9493 -0.78%
2020-09-04 0 1.290 1.290 1.300 1.180 1.300 1,728,000 2,148,320 1.2432 0.923 0.923 0.930 0.844 0.930 2,414,803 0.8896 4.03%
2020-09-03 0 1.240 1.230 1.240 1.150 1.240 3,854,000 4,597,720 1.1930 0.887 0.880 0.887 0.823 0.887 5,385,792 0.8537 2.48%
2020-09-02 0 1.210 1.200 1.210 1.190 1.260 2,466,000 2,982,880 1.2096 0.866 0.859 0.866 0.852 0.902 3,446,125 0.8656 -3.97%
2020-09-01 0 1.260 1.260 1.280 1.210 1.310 2,624,000 3,276,520 1.2487 0.902 0.902 0.916 0.866 0.937 3,666,922 0.8935 -1.56%
2020-08-31 0 1.280 1.270 1.280 1.250 1.460 5,780,000 7,700,900 1.3323 0.916 0.909 0.916 0.894 1.045 8,077,291 0.9534 -9.22%
2020-08-28 0 1.410 1.410 1.430 1.360 1.460 2,884,000 4,112,080 1.4258 1.009 1.009 1.023 0.973 1.045 4,030,261 1.0203 2.92%
2020-08-27 0 1.370 1.360 1.380 1.350 1.380 1,338,000 1,822,380 1.3620 0.980 0.973 0.988 0.966 0.988 1,869,795 0.9746 -0.72%
2020-08-26 0 1.380 1.380 1.390 1.360 1.400 1,208,000 1,659,180 1.3735 0.988 0.988 0.995 0.973 1.002 1,688,126 0.9829 0.73%
2020-08-25 0 1.370 1.370 1.380 1.360 1.460 3,938,000 5,450,140 1.3840 0.980 0.980 0.988 0.973 1.045 5,503,179 0.9904 -7.43%
2020-08-24 0 1.480 1.480 1.490 1.390 1.490 1,502,000 2,180,480 1.4517 1.059 1.059 1.066 0.995 1.066 2,098,978 1.0388 4.96%
2020-08-21 0 1.410 1.410 1.420 1.390 1.450 1,982,000 2,791,840 1.4086 1.009 1.009 1.016 0.995 1.038 2,769,756 1.0080 -1.40%
2020-08-20 0 1.430 1.420 1.440 1.370 1.440 4,572,000 6,411,520 1.4023 1.023 1.016 1.030 0.980 1.030 6,389,165 1.0035 -1.38%
2020-08-19 0 1.450 1.450 1.470 1.440 1.500 1,470,000 2,155,800 1.4665 1.038 1.038 1.052 1.030 1.073 2,054,259 1.0494 -3.33%
2020-08-18 0 1.500 1.500 1.510 1.490 1.570 3,370,000 5,095,860 1.5121 1.073 1.073 1.081 1.066 1.123 4,709,424 1.0821 -3.23%
2020-08-17 0 1.550 1.550 1.570 1.530 1.580 2,510,000 3,889,520 1.5496 1.109 1.109 1.123 1.095 1.131 3,507,613 1.1089 -0.64%
2020-08-14 0 1.560 1.560 1.570 1.550 1.600 1,452,000 2,282,120 1.5717 1.116 1.116 1.123 1.109 1.145 2,029,105 1.1247 -1.27%
2020-08-13 0 1.580 1.580 1.590 1.560 1.600 1,458,000 2,300,260 1.5777 1.131 1.131 1.138 1.116 1.145 2,037,490 1.1290 1.94%
2020-08-12 0 1.550 1.550 1.560 1.520 1.660 5,846,000 9,211,620 1.5757 1.109 1.109 1.116 1.088 1.188 8,169,523 1.1276 -7.19%
2020-08-11 0 1.670 1.670 1.690 1.650 1.700 3,544,000 5,911,960 1.6682 1.195 1.195 1.209 1.181 1.216 4,952,581 1.1937 -1.76%
2020-08-10 0 1.700 1.680 1.700 1.650 1.700 2,702,500 4,516,875 1.6714 1.216 1.202 1.216 1.181 1.216 3,776,623 1.1960 0.00%
2020-08-07 0 1.700 1.690 1.710 1.650 1.770 5,274,000 8,934,000 1.6940 1.216 1.209 1.224 1.181 1.267 7,370,179 1.2122 -5.03%
2020-08-06 0 1.790 1.780 1.790 1.640 1.800 9,552,000 16,719,820 1.7504 1.281 1.274 1.281 1.174 1.288 13,348,492 1.2526 5.92%
2020-08-05 0 1.690 1.680 1.690 1.610 1.720 3,970,000 6,614,440 1.6661 1.209 1.202 1.209 1.152 1.231 5,547,897 1.1922 3.68%
2020-08-04 0 1.630 1.630 1.650 1.590 1.770 7,759,500 12,816,425 1.6517 1.166 1.166 1.181 1.138 1.267 10,843,554 1.1819 -5.23%
2020-08-03 0 1.720 1.710 1.720 1.690 1.760 2,934,000 5,036,200 1.7165 1.231 1.224 1.231 1.209 1.259 4,100,134 1.2283 2.38%
2020-07-31 0 1.680 1.680 1.690 1.650 1.730 3,440,000 5,779,360 1.6800 1.202 1.202 1.209 1.181 1.238 4,807,246 1.2022 -1.18%
2020-07-30 0 1.700 1.670 1.700 1.670 1.770 5,336,000 9,112,460 1.7077 1.216 1.195 1.216 1.195 1.267 7,456,821 1.2220 -1.16%
2020-07-29 0 1.720 1.710 1.730 1.640 1.820 10,636,000 18,684,960 1.7568 1.231 1.224 1.238 1.174 1.302 14,863,333 1.2571 1.78%
2020-07-28 0 1.690 1.680 1.690 1.640 1.740 4,854,000 8,188,280 1.6869 1.209 1.202 1.209 1.174 1.245 6,783,248 1.2071 0.00%
2020-07-27 0 1.690 1.650 1.690 1.600 1.780 8,952,000 14,981,300 1.6735 1.209 1.181 1.209 1.145 1.274 12,510,019 1.1975 -0.59%
2020-07-24 0 1.700 1.690 1.700 1.660 1.830 19,582,550 33,867,812 1.7295 1.216 1.209 1.216 1.188 1.310 27,365,736 1.2376 -8.60%
2020-07-23 0 1.860 1.850 1.860 1.520 1.880 37,488,900 64,969,607 1.7330 1.331 1.324 1.331 1.088 1.345 52,389,058 1.2401 25.68%
2020-07-22 0 1.480 1.480 1.490 1.470 1.590 7,418,000 11,449,780 1.5435 1.059 1.059 1.066 1.052 1.138 10,366,323 1.1045 -4.52%
2020-07-21 0 1.550 1.520 1.550 1.500 1.550 5,522,000 8,393,600 1.5200 1.109 1.088 1.109 1.073 1.109 7,716,748 1.0877 3.33%
2020-07-20 0 1.500 1.490 1.500 1.380 1.560 7,478,000 11,137,140 1.4893 1.073 1.066 1.073 0.988 1.116 10,450,170 1.0657 8.70%
2020-07-17 0 1.380 1.360 1.390 1.360 1.430 2,386,000 3,302,300 1.3840 0.988 0.973 0.995 0.973 1.023 3,334,328 0.9904 1.47%
2020-07-16 0 1.360 1.360 1.380 1.340 1.420 4,866,000 6,685,140 1.3738 0.973 0.973 0.988 0.959 1.016 6,800,017 0.9831 1.49%
2020-07-15 0 1.340 1.340 1.350 1.310 1.480 6,066,000 8,213,600 1.3540 0.959 0.959 0.966 0.937 1.059 8,476,963 0.9689 -5.63%
2020-07-14 0 1.420 1.420 1.450 1.420 1.520 3,656,000 5,349,320 1.4632 1.016 1.016 1.038 1.016 1.088 5,109,096 1.0470 -5.33%
2020-07-13 0 1.500 1.500 1.510 1.470 1.540 4,758,000 7,135,920 1.4998 1.073 1.073 1.081 1.052 1.102 6,649,092 1.0732 0.00%
2020-07-10 0 1.500 1.480 1.500 1.470 1.580 4,425,000 6,721,050 1.5189 1.073 1.059 1.073 1.052 1.131 6,183,739 1.0869 -1.96%
2020-07-09 0 1.530 1.530 1.540 1.450 1.630 9,462,000 14,678,400 1.5513 1.095 1.095 1.102 1.038 1.166 13,222,721 1.1101 2.00%
2020-07-08 0 1.500 1.490 1.500 1.460 1.540 3,702,000 5,508,220 1.4879 1.073 1.066 1.073 1.045 1.102 5,173,379 1.0647 2.04%
2020-07-07 0 1.470 1.470 1.500 1.380 1.570 10,252,000 15,273,680 1.4898 1.052 1.052 1.073 0.988 1.123 14,326,711 1.0661 3.52%
2020-07-06 0 1.420 1.420 1.450 1.410 1.600 13,130,000 19,497,280 1.4849 1.016 1.016 1.038 1.009 1.145 18,348,587 1.0626 -11.25%
2020-07-03 0 1.600 1.600 1.610 1.570 1.710 7,528,000 12,133,280 1.6118 1.145 1.145 1.152 1.123 1.224 10,520,043 1.1533 -5.88%
2020-07-02 0 1.700 1.680 1.700 1.640 1.740 7,504,000 12,659,180 1.6870 1.216 1.202 1.216 1.174 1.245 10,486,504 1.2072 4.29%
2020-06-30 0 1.630 1.630 1.640 1.600 1.730 12,300,000 20,298,160 1.6503 1.166 1.166 1.174 1.145 1.238 17,188,699 1.1809 0.62%
2020-06-29 0 1.620 1.610 1.620 1.500 1.780 15,804,000 25,633,900 1.6220 1.159 1.152 1.159 1.073 1.274 22,085,382 1.1607 -7.43%
2020-06-26 0 1.750 1.740 1.750 1.510 1.780 28,279,000 47,180,140 1.6684 1.252 1.245 1.252 1.081 1.274 39,518,636 1.1939 15.89%
2020-06-24 0 1.510 1.500 1.510 1.350 1.590 50,282,550 72,654,476 1.4449 1.081 1.073 1.081 0.966 1.138 70,267,611 1.0340 34.82%
2020-06-23 0 1.120 1.120 1.130 1.110 1.190 3,626,000 4,126,960 1.1382 0.801 0.801 0.809 0.794 0.852 5,067,173 0.8145 -2.61%
2020-06-22 0 1.150 1.140 1.160 1.130 1.220 2,080,000 2,396,320 1.1521 0.823 0.816 0.830 0.809 0.873 2,906,707 0.8244 -2.54%
2020-06-19 0 1.180 1.180 1.200 1.100 1.260 5,622,000 6,642,720 1.1816 0.844 0.844 0.859 0.787 0.902 7,856,493 0.8455 3.51%
2020-06-18 0 1.140 1.110 1.140 1.060 1.150 6,754,000 7,391,280 1.0944 0.816 0.794 0.816 0.759 0.823 9,438,412 0.7831 -1.72%
2020-06-17 0 1.160 1.160 1.170 1.020 1.190 11,442,000 12,554,300 1.0972 0.830 0.830 0.837 0.730 0.852 15,989,682 0.7852 0.00%
2020-06-16 0 1.160 1.160 1.180 1.160 1.330 31,988,000 39,826,200 1.2450 0.830 0.830 0.844 0.830 0.952 44,701,797 0.8909 -7.94%
2020-06-15 0 1.260 1.260 1.270 1.110 1.340 38,952,000 48,037,700 1.2333 0.902 0.902 0.909 0.794 0.959 54,433,675 0.8825 7.69%
2020-06-12 0 1.170 1.160 1.170 0.940 1.170 14,420,000 14,826,300 1.0282 0.837 0.830 0.837 0.673 0.837 20,151,304 0.7357 17.00%
2020-06-11 0 1.000 0.990 1.000 0.940 1.130 18,068,000 18,849,440 1.0432 0.716 0.708 0.716 0.673 0.809 25,249,221 0.7465 3.09%
2020-06-10 0 0.970 0.970 0.980 0.800 0.990 21,216,000 19,780,540 0.9323 0.694 0.694 0.701 0.572 0.708 29,648,409 0.6672 21.25%
2020-06-09 0 0.800 0.790 0.800 0.750 0.860 8,402,000 6,872,920 0.8180 0.572 0.565 0.572 0.537 0.615 11,741,419 0.5854 9.59%
2020-06-08 0 0.730 0.720 0.730 0.690 0.750 11,126,000 7,973,460 0.7167 0.522 0.515 0.522 0.494 0.537 15,548,087 0.5128 7.35%
2020-06-05 0 0.680 0.680 0.690 0.620 0.710 11,726,000 7,912,060 0.6747 0.487 0.487 0.494 0.444 0.508 16,386,560 0.4828 11.48%
2020-06-04 0 0.610 0.610 0.620 0.570 0.620 4,196,000 2,518,720 0.6003 0.437 0.437 0.444 0.408 0.444 5,863,722 0.4295 7.02%
2020-06-03 0 0.570 0.550 0.570 0.500 0.580 3,684,000 2,023,220 0.5492 0.408 0.394 0.408 0.358 0.415 5,148,225 0.3930 1.79%
2020-06-02 0 0.560 0.550 0.560 0.540 0.560 214,000 117,160 0.5475 0.401 0.394 0.401 0.386 0.401 299,055 0.3918 5.66%
2020-06-01 0 0.530 0.530 0.550 0.530 0.540 722,000 385,960 0.5346 0.379 0.379 0.394 0.379 0.386 1,008,963 0.3825 -0.47%
2020-05-29 0 0.560 0.560 0.570 0.560 0.580 294,000 166,040 0.5648 0.381 0.381 0.388 0.381 0.395 432,070 0.3843 0.00%
2020-05-28 0 0.560 0.550 0.560 0.560 0.560 272,000 152,320 0.5600 0.381 0.374 0.381 0.381 0.381 399,738 0.3810 1.82%
2020-05-27 0 0.550 0.550 0.570 0.550 0.560 238,000 132,000 0.5546 0.374 0.374 0.388 0.374 0.381 349,771 0.3774 -1.79%
2020-05-26 0 0.560 0.560 0.570 0.560 0.570 478,000 270,280 0.5654 0.381 0.381 0.388 0.381 0.388 702,480 0.3848 -1.75%
2020-05-25 0 0.570 0.560 0.570 0.540 0.660 2,556,000 1,525,300 0.5968 0.388 0.381 0.388 0.367 0.449 3,756,360 0.4061 5.56%
2020-05-22 0 0.540 0.520 0.540 0.520 0.540 664,000 352,100 0.5303 0.367 0.354 0.367 0.354 0.367 975,830 0.3608 -1.82%
2020-05-21 0 0.550 0.540 0.550 0.540 0.560 1,324,000 727,920 0.5498 0.374 0.367 0.374 0.367 0.381 1,945,783 0.3741 -3.51%
2020-05-20 0 0.570 0.550 0.570 0.560 0.570 526,000 297,360 0.5653 0.388 0.374 0.388 0.381 0.388 773,022 0.3847 0.00%
2020-05-19 0 0.570 0.570 0.580 0.570 0.580 252,000 143,840 0.5708 0.388 0.388 0.395 0.388 0.395 370,345 0.3884 0.00%
2020-05-18 0 0.570 0.570 0.580 0.570 0.590 832,000 483,980 0.5817 0.388 0.388 0.395 0.388 0.401 1,222,727 0.3958 0.00%
2020-05-15 0 0.570 0.570 0.580 0.570 0.580 800,000 463,440 0.5793 0.388 0.388 0.395 0.388 0.395 1,175,699 0.3942 -1.72%
2020-05-14 0 0.580 0.560 0.580 0.560 0.580 1,000,000 575,620 0.5756 0.395 0.381 0.395 0.381 0.395 1,469,624 0.3917 -1.69%
2020-05-13 0 0.590 0.590 0.600 0.550 0.640 2,028,000 1,178,160 0.5809 0.401 0.401 0.408 0.374 0.435 2,980,398 0.3953 3.51%
2020-05-12 0 0.570 0.540 0.570 0.550 0.570 612,000 337,640 0.5517 0.388 0.367 0.388 0.374 0.388 899,410 0.3754 1.79%
2020-05-11 0 0.560 0.550 0.560 0.550 0.560 1,156,000 637,380 0.5514 0.381 0.374 0.381 0.374 0.381 1,698,886 0.3752 0.00%
2020-05-08 0 0.560 0.540 0.560 0.540 0.560 948,000 517,360 0.5457 0.381 0.367 0.381 0.367 0.381 1,393,204 0.3713 1.82%
2020-05-07 0 0.550 0.540 0.550 0.530 0.550 402,000 216,640 0.5389 0.374 0.367 0.374 0.361 0.374 590,789 0.3667 1.85%
2020-05-06 0 0.540 0.530 0.540 0.530 0.540 424,000 228,080 0.5379 0.367 0.361 0.367 0.361 0.367 623,121 0.3660 0.00%
2020-05-05 0 0.540 0.530 0.540 0.540 0.560 382,000 207,120 0.5422 0.367 0.361 0.367 0.367 0.381 561,396 0.3689 -1.82%
2020-05-04 0 0.550 0.540 0.550 0.540 0.560 874,000 476,680 0.5454 0.374 0.367 0.374 0.367 0.381 1,284,452 0.3711 -5.17%
2020-04-29 0 0.580 0.560 0.580 0.560 0.590 954,000 548,000 0.5744 0.395 0.381 0.395 0.381 0.401 1,402,022 0.3909 0.00%
2020-04-28 0 0.580 0.570 0.580 0.550 0.580 806,000 451,920 0.5607 0.395 0.388 0.395 0.374 0.395 1,184,517 0.3815 0.00%
2020-04-27 0 0.580 0.570 0.580 0.550 0.580 628,000 356,800 0.5682 0.395 0.388 0.395 0.374 0.395 922,924 0.3866 1.75%
2020-04-24 0 0.570 0.560 0.570 0.560 0.590 554,000 316,240 0.5708 0.388 0.381 0.388 0.381 0.401 814,172 0.3884 -3.39%
2020-04-23 0 0.590 0.580 0.590 0.550 0.590 1,616,000 936,340 0.5794 0.401 0.395 0.401 0.374 0.401 2,374,913 0.3943 5.36%
2020-04-22 0 0.560 0.550 0.560 0.530 0.570 906,000 498,500 0.5502 0.381 0.374 0.381 0.361 0.388 1,331,480 0.3744 -1.75%
2020-04-21 0 0.570 0.560 0.580 0.550 0.590 1,434,000 811,540 0.5659 0.388 0.381 0.395 0.374 0.401 2,107,441 0.3851 -3.39%
2020-04-20 0 0.590 0.580 0.590 0.560 0.630 3,610,000 2,136,460 0.5918 0.401 0.395 0.401 0.381 0.429 5,305,344 0.4027 -6.35%
2020-04-17 0 0.630 0.620 0.630 0.620 0.690 25,018,000 16,148,560 0.6455 0.429 0.422 0.429 0.422 0.470 36,767,059 0.4392 1.61%
2020-04-16 0 0.620 0.620 0.630 0.530 0.620 2,356,000 1,355,220 0.5752 0.422 0.422 0.429 0.361 0.422 3,462,435 0.3914 19.23%
2020-04-15 0 0.520 0.520 0.530 0.520 0.540 588,000 314,520 0.5349 0.354 0.354 0.361 0.354 0.367 864,139 0.3640 -3.70%
2020-04-14 0 0.540 0.530 0.540 0.520 0.540 446,000 233,360 0.5232 0.367 0.361 0.367 0.354 0.367 655,452 0.3560 0.00%
2020-04-09 0 0.540 0.540 0.550 0.520 0.550 514,000 272,660 0.5305 0.367 0.367 0.374 0.354 0.374 755,387 0.3610 -1.82%
2020-04-08 0 0.550 0.530 0.550 0.510 0.550 390,000 201,980 0.5179 0.374 0.361 0.374 0.347 0.374 573,153 0.3524 3.77%
2020-04-07 0 0.530 0.520 0.540 0.530 0.550 576,000 310,320 0.5388 0.361 0.354 0.367 0.361 0.374 846,504 0.3666 0.00%
2020-04-06 0 0.530 0.520 0.530 0.500 0.530 1,064,000 544,880 0.5121 0.361 0.354 0.361 0.340 0.361 1,563,680 0.3485 -1.85%
2020-04-03 0 0.540 0.540 0.560 0.520 0.540 266,000 141,180 0.5308 0.367 0.367 0.381 0.354 0.367 390,920 0.3611 0.00%
2020-04-02 0 0.540 0.540 0.580 0.540 0.540 18,000 9,720 0.5400 0.367 0.367 0.395 0.367 0.367 26,453 0.3674 -1.82%
2020-04-01 0 0.550 0.550 0.570 0.530 0.610 860,000 498,580 0.5797 0.374 0.374 0.388 0.361 0.415 1,263,877 0.3945 -5.17%
2020-03-31 0 0.580 0.570 0.580 0.580 0.580 280,000 162,400 0.5800 0.395 0.388 0.395 0.395 0.395 411,495 0.3947 1.75%
2020-03-30 0 0.570 0.560 0.570 0.530 0.580 1,698,000 973,840 0.5735 0.388 0.381 0.388 0.361 0.395 2,495,422 0.3903 0.00%
2020-03-27 0 0.570 0.550 0.580 - - 0 0 - 0.388 0.374 0.395 - - 0 - 0.00%
2020-03-26 0 0.570 0.570 0.580 0.560 0.580 972,000 558,040 0.5741 0.388 0.388 0.395 0.381 0.395 1,428,475 0.3907 1.79%
2020-03-25 0 0.560 0.550 0.560 0.500 0.590 1,446,000 824,020 0.5699 0.381 0.374 0.381 0.340 0.401 2,125,077 0.3878 -1.75%
2020-03-24 0 0.570 0.560 0.570 0.520 0.580 1,040,000 590,880 0.5682 0.388 0.381 0.388 0.354 0.395 1,528,409 0.3866 3.64%
2020-03-23 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 0.374 0.374 0.395 0.374 0.374 14,696 0.3742 -8.33%
2020-03-20 0 0.600 0.560 0.590 0.485 0.600 2,228,000 1,245,000 0.5588 0.408 0.381 0.401 0.330 0.408 3,274,323 0.3802 30.43%
2020-03-19 0 0.460 0.460 0.470 0.450 0.490 276,000 126,430 0.4581 0.313 0.313 0.320 0.306 0.333 405,616 0.3117 -5.15%
2020-03-18 0 0.485 0.485 0.500 0.460 0.530 2,276,000 1,103,090 0.4847 0.330 0.330 0.340 0.313 0.361 3,344,865 0.3298 -8.49%
2020-03-17 0 0.530 0.530 0.540 0.510 0.610 1,180,000 702,160 0.5951 0.361 0.361 0.367 0.347 0.415 1,734,157 0.4049 1.92%
2020-03-16 0 0.520 0.510 0.520 0.510 0.530 462,000 242,240 0.5243 0.354 0.347 0.354 0.347 0.361 678,966 0.3568 -5.45%
2020-03-13 0 0.550 0.540 0.550 0.530 0.550 396,000 215,960 0.5454 0.374 0.367 0.374 0.361 0.374 581,971 0.3711 -1.79%
2020-03-12 0 0.560 0.560 0.580 0.560 0.570 496,000 279,760 0.5640 0.381 0.381 0.395 0.381 0.388 728,934 0.3838 -1.75%
2020-03-11 0 0.570 0.570 0.600 0.570 0.600 140,000 82,320 0.5880 0.388 0.388 0.408 0.388 0.408 205,747 0.4001 -1.72%
2020-03-10 0 0.580 0.570 0.600 0.580 0.590 202,000 119,040 0.5893 0.395 0.388 0.408 0.395 0.401 296,864 0.4010 -1.69%
2020-03-09 0 0.590 0.580 0.590 0.590 0.650 2,778,000 1,697,780 0.6112 0.401 0.395 0.401 0.401 0.442 4,082,616 0.4159 -11.94%
2020-03-06 0 0.670 0.650 0.670 0.640 0.670 556,000 364,440 0.6555 0.456 0.442 0.456 0.435 0.456 817,111 0.4460 0.00%
2020-03-05 0 0.670 0.650 0.670 0.640 0.670 732,000 476,860 0.6514 0.456 0.442 0.456 0.435 0.456 1,075,765 0.4433 4.69%
2020-03-04 0 0.640 0.630 0.640 0.630 0.640 80,000 50,740 0.6343 0.435 0.429 0.435 0.429 0.435 117,570 0.4316 1.59%
2020-03-03 0 0.630 0.630 0.640 0.630 0.640 530,000 336,000 0.6340 0.429 0.429 0.435 0.429 0.435 778,901 0.4314 -3.08%
2020-03-02 0 0.650 0.640 0.650 0.630 0.680 2,562,000 1,659,740 0.6478 0.442 0.435 0.442 0.429 0.463 3,765,177 0.4408 -1.52%
2020-02-28 0 0.660 0.640 0.660 0.640 0.660 616,000 404,920 0.6573 0.449 0.435 0.449 0.435 0.449 905,289 0.4473 -4.35%
2020-02-27 0 0.690 0.670 0.690 0.660 0.690 228,000 153,340 0.6725 0.470 0.456 0.470 0.449 0.470 335,074 0.4576 1.47%
2020-02-26 0 0.680 0.670 0.690 0.660 0.710 766,000 527,040 0.6880 0.463 0.456 0.470 0.449 0.483 1,125,732 0.4682 -1.45%
2020-02-25 0 0.690 0.690 0.710 0.680 0.700 420,000 288,780 0.6876 0.470 0.470 0.483 0.463 0.476 617,242 0.4679 0.00%
2020-02-24 0 0.690 0.680 0.690 0.680 0.700 1,202,000 834,400 0.6942 0.470 0.463 0.470 0.463 0.476 1,766,488 0.4723 -5.48%
2020-02-21 0 0.730 0.720 0.730 0.710 0.740 1,544,000 1,108,980 0.7183 0.497 0.490 0.497 0.483 0.504 2,269,100 0.4887 1.39%
2020-02-20 0 0.720 0.720 0.730 0.700 0.760 1,518,000 1,093,260 0.7202 0.490 0.490 0.497 0.476 0.517 2,230,890 0.4901 -4.00%
2020-02-19 0 0.750 0.740 0.750 0.690 0.760 6,880,000 5,023,040 0.7301 0.510 0.504 0.510 0.470 0.517 10,111,015 0.4968 8.70%
2020-02-18 0 0.690 0.680 0.690 0.640 0.690 2,578,000 1,709,260 0.6630 0.470 0.463 0.470 0.435 0.470 3,788,691 0.4511 1.47%
2020-02-17 0 0.680 0.680 0.690 0.590 0.690 33,934,000 20,674,840 0.6093 0.463 0.463 0.470 0.401 0.470 49,870,229 0.4146 13.33%
2020-02-14 0 0.600 0.600 0.610 0.590 0.620 3,098,000 1,865,880 0.6023 0.408 0.408 0.415 0.401 0.422 4,552,896 0.4098 0.00%
2020-02-13 0 0.600 0.590 0.600 0.570 0.600 546,000 315,200 0.5773 0.408 0.401 0.408 0.388 0.408 802,415 0.3928 3.45%
2020-02-12 0 0.580 0.560 0.580 0.550 0.580 1,048,000 588,340 0.5614 0.395 0.381 0.395 0.374 0.395 1,540,166 0.3820 5.45%
2020-02-11 0 0.550 0.540 0.560 0.540 0.570 2,064,000 1,128,020 0.5465 0.374 0.367 0.381 0.367 0.388 3,033,304 0.3719 0.00%
2020-02-10 0 0.550 0.540 0.560 0.540 0.560 124,000 68,220 0.5502 0.374 0.367 0.381 0.367 0.381 182,233 0.3744 -1.79%
2020-02-07 0 0.560 0.540 0.560 0.530 0.560 452,000 242,640 0.5368 0.381 0.367 0.381 0.361 0.381 664,270 0.3653 0.00%
2020-02-06 0 0.560 0.560 0.570 0.560 0.570 1,176,000 658,580 0.5600 0.381 0.381 0.388 0.381 0.388 1,728,278 0.3811 0.00%
2020-02-05 0 0.560 0.560 0.570 0.560 0.570 598,000 337,880 0.5650 0.381 0.381 0.388 0.381 0.388 878,835 0.3845 -1.75%
2020-02-04 0 0.570 0.550 0.580 0.550 0.600 1,944,000 1,123,460 0.5779 0.388 0.374 0.395 0.374 0.408 2,856,950 0.3932 3.64%
2020-02-03 0 0.550 0.510 0.560 - - 0 0 - 0.374 0.347 0.381 - - 0 - 0.00%
2020-01-31 0 0.550 0.530 0.550 0.495 0.560 724,000 400,110 0.5526 0.374 0.361 0.374 0.337 0.381 1,064,008 0.3760 10.00%
2020-01-30 0 0.500 0.490 0.510 0.475 0.510 308,000 153,960 0.4999 0.340 0.333 0.347 0.323 0.347 452,644 0.3401 -1.96%
2020-01-29 0 0.510 0.510 0.520 0.510 0.540 784,000 406,900 0.5190 0.347 0.347 0.354 0.347 0.367 1,152,185 0.3532 -8.93%
2020-01-24 0 0.560 0.540 0.560 0.530 0.560 80,000 43,660 0.5458 0.381 0.367 0.381 0.361 0.381 117,570 0.3714 5.66%
2020-01-23 0 0.530 0.530 0.550 0.530 0.560 398,000 215,860 0.5424 0.361 0.361 0.374 0.361 0.381 584,910 0.3690 -7.02%
2020-01-22 0 0.570 0.550 0.570 0.550 0.570 204,000 113,220 0.5550 0.388 0.374 0.388 0.374 0.388 299,803 0.3776 3.64%
2020-01-21 0 0.550 0.550 0.560 0.550 0.570 282,000 159,160 0.5644 0.374 0.374 0.381 0.374 0.388 414,434 0.3840 -5.17%
2020-01-20 0 0.580 0.570 0.590 0.570 0.590 214,000 122,860 0.5741 0.395 0.388 0.401 0.388 0.401 314,500 0.3907 -1.69%
2020-01-17 0 0.590 0.580 0.590 0.570 0.590 320,000 186,020 0.5813 0.401 0.395 0.401 0.388 0.401 470,280 0.3956 0.00%
2020-01-16 0 0.590 0.580 0.590 0.570 0.610 538,000 315,340 0.5861 0.401 0.395 0.401 0.388 0.415 790,658 0.3988 3.51%
2020-01-15 0 0.570 0.560 0.570 0.550 0.570 686,000 384,200 0.5601 0.388 0.381 0.388 0.374 0.388 1,008,162 0.3811 0.00%
2020-01-14 0 0.570 0.560 0.570 0.570 0.580 400,000 229,500 0.5738 0.388 0.381 0.388 0.388 0.395 587,850 0.3904 -1.72%
2020-01-13 0 0.580 0.570 0.580 0.570 0.590 670,000 387,960 0.5790 0.395 0.388 0.395 0.388 0.401 984,648 0.3940 -1.69%
2020-01-10 0 0.590 0.580 0.590 0.570 0.620 1,736,000 1,031,640 0.5943 0.401 0.395 0.401 0.388 0.422 2,551,268 0.4044 5.36%
2020-01-09 0 0.560 0.560 0.570 0.550 0.560 218,000 122,040 0.5598 0.381 0.381 0.388 0.374 0.381 320,378 0.3809 0.00%
2020-01-08 0 0.560 0.550 0.560 0.560 0.560 280,000 156,800 0.5600 0.381 0.374 0.381 0.381 0.381 411,495 0.3810 0.00%
2020-01-07 0 0.560 0.550 0.570 0.550 0.570 360,000 201,460 0.5596 0.381 0.374 0.388 0.374 0.388 529,065 0.3808 -1.75%
2020-01-06 0 0.570 0.560 0.580 0.550 0.580 320,000 180,080 0.5628 0.388 0.381 0.395 0.374 0.395 470,280 0.3829 -1.72%
2020-01-03 0 0.580 0.580 0.590 0.580 0.590 834,000 484,660 0.5811 0.395 0.395 0.401 0.395 0.401 1,225,667 0.3954 -3.33%
2020-01-02 0 0.600 0.590 0.600 0.580 0.600 316,000 187,600 0.5937 0.408 0.401 0.408 0.395 0.408 464,401 0.4040 3.45%
2019-12-31 0 0.580 0.580 0.600 0.580 0.600 254,000 148,900 0.5862 0.395 0.395 0.408 0.395 0.408 373,285 0.3989 -3.33%
2019-12-30 0 0.600 0.580 0.600 0.590 0.600 166,000 99,240 0.5978 0.408 0.395 0.408 0.401 0.408 243,958 0.4068 3.45%
2019-12-27 0 0.580 0.580 0.590 0.580 0.590 480,000 279,780 0.5829 0.395 0.395 0.401 0.395 0.401 705,420 0.3966 0.00%
2019-12-24 0 0.580 0.580 0.590 0.580 0.580 30,000 17,400 0.5800 0.395 0.395 0.401 0.395 0.395 44,089 0.3947 0.00%
2019-12-23 0 0.580 0.580 0.590 0.580 0.580 206,000 119,480 0.5800 0.395 0.395 0.401 0.395 0.395 302,743 0.3947 0.00%
2019-12-20 0 0.580 0.570 0.590 0.570 0.590 904,000 525,320 0.5811 0.395 0.388 0.401 0.388 0.401 1,328,540 0.3954 -4.92%
2019-12-19 0 0.610 0.590 0.610 0.580 0.610 200,000 117,860 0.5893 0.415 0.401 0.415 0.395 0.415 293,925 0.4010 3.39%
2019-12-18 0 0.590 0.590 0.600 0.590 0.590 124,000 73,160 0.5900 0.401 0.401 0.408 0.401 0.401 182,233 0.4015 -1.67%
2019-12-17 0 0.600 0.590 0.600 0.600 0.600 226,000 135,600 0.6000 0.408 0.401 0.408 0.408 0.408 332,135 0.4083 -1.64%
2019-12-16 0 0.610 0.600 0.610 0.590 0.610 706,000 418,580 0.5929 0.415 0.408 0.415 0.401 0.415 1,037,555 0.4034 -1.61%
2019-12-13 0 0.620 0.610 0.620 0.590 0.620 206,000 125,360 0.6085 0.422 0.415 0.422 0.401 0.422 302,743 0.4141 1.64%
2019-12-12 0 0.610 0.590 0.600 0.600 0.600 206,000 123,600 0.6000 0.415 0.401 0.408 0.408 0.408 302,743 0.4083 0.00%
2019-12-11 0 0.610 0.600 0.610 0.600 0.610 320,000 192,060 0.6002 0.415 0.408 0.415 0.408 0.415 470,280 0.4084 1.67%
2019-12-10 0 0.600 0.580 0.600 - - 0 0 - 0.408 0.395 0.408 - - 0 - -1.64%
2019-12-09 0 0.610 0.600 0.610 0.610 0.620 234,000 142,980 0.6110 0.415 0.408 0.415 0.415 0.422 343,892 0.4158 0.00%
2019-12-06 0 0.610 0.600 0.610 0.600 0.620 116,000 69,680 0.6007 0.415 0.408 0.415 0.408 0.422 170,476 0.4087 1.67%
2019-12-05 0 0.600 0.600 0.620 0.600 0.620 242,000 145,840 0.6026 0.408 0.408 0.422 0.408 0.422 355,649 0.4101 0.00%
2019-12-04 0 0.600 0.600 0.620 0.600 0.600 50,000 30,000 0.6000 0.408 0.408 0.422 0.408 0.408 73,481 0.4083 -3.23%
2019-12-03 0 0.620 0.600 0.620 - - 8,000 4,960 0.6200 0.422 0.408 0.422 - - 11,757 0.4219 0.00%
2019-12-02 0 0.620 0.600 0.620 - - 0 0 - 0.422 0.408 0.422 - - 0 - 0.00%
2019-11-29 0 0.620 0.610 0.620 0.610 0.620 138,000 84,260 0.6106 0.422 0.415 0.422 0.415 0.422 202,808 0.4155 0.00%
2019-11-28 0 0.620 0.610 0.620 0.620 0.620 4,000 2,480 0.6200 0.422 0.415 0.422 0.422 0.422 5,878 0.4219 0.00%
2019-11-27 0 0.620 0.620 0.630 0.620 0.620 26,000 16,120 0.6200 0.422 0.422 0.429 0.422 0.422 38,210 0.4219 0.00%
2019-11-26 0 0.620 0.620 0.630 0.610 0.620 72,000 44,280 0.6150 0.422 0.422 0.429 0.415 0.422 105,813 0.4185 0.00%
2019-11-25 0 0.620 0.620 0.640 0.620 0.640 210,000 133,100 0.6338 0.422 0.422 0.435 0.422 0.435 308,621 0.4313 -3.12%
2019-11-22 0 0.640 0.630 0.640 0.620 0.640 108,000 68,520 0.6344 0.435 0.429 0.435 0.422 0.435 158,719 0.4317 0.00%
2019-11-21 0 0.640 0.630 0.640 0.630 0.640 328,000 209,820 0.6397 0.435 0.429 0.435 0.429 0.435 482,037 0.4353 -3.03%
2019-11-20 0 0.660 0.640 0.660 - - 0 0 - 0.449 0.435 0.449 - - 0 - 0.00%
2019-11-19 0 0.660 0.650 0.660 0.630 0.660 106,000 69,300 0.6538 0.449 0.442 0.449 0.429 0.449 155,780 0.4449 0.00%
2019-11-18 0 0.660 0.630 0.660 - - 0 0 - 0.449 0.429 0.449 - - 0 - 0.00%
2019-11-15 0 0.660 0.630 0.660 0.630 0.660 12,000 7,660 0.6383 0.449 0.429 0.449 0.429 0.449 17,635 0.4344 0.00%
2019-11-14 0 0.660 0.640 0.660 - - 0 0 - 0.449 0.435 0.449 - - 0 - 0.00%
2019-11-13 0 0.660 0.640 0.660 0.640 0.660 34,000 22,120 0.6506 0.449 0.435 0.449 0.435 0.449 49,967 0.4427 -1.49%
2019-11-12 0 0.670 0.650 0.670 0.650 0.670 92,000 60,160 0.6539 0.456 0.442 0.456 0.442 0.456 135,205 0.4450 1.52%
2019-11-11 0 0.660 0.640 0.660 0.620 0.660 108,000 69,280 0.6415 0.449 0.435 0.449 0.422 0.449 158,719 0.4365 -1.49%
2019-11-08 0 0.670 0.660 0.670 0.660 0.670 96,000 63,400 0.6604 0.456 0.449 0.456 0.449 0.456 141,084 0.4494 -1.47%
2019-11-07 0 0.680 0.650 0.680 0.660 0.680 62,000 41,460 0.6687 0.463 0.442 0.463 0.449 0.463 91,117 0.4550 1.49%
2019-11-06 0 0.670 0.660 0.670 0.660 0.680 132,000 87,920 0.6661 0.456 0.449 0.456 0.449 0.463 193,990 0.4532 0.00%
2019-11-05 0 0.670 0.650 0.670 0.650 0.670 230,000 151,280 0.6577 0.456 0.442 0.456 0.442 0.456 338,014 0.4476 -1.47%
2019-11-04 0 0.680 0.660 0.680 - - 0 0 - 0.463 0.449 0.463 - - 0 - 0.00%
2019-11-01 0 0.680 0.660 0.680 0.670 0.680 94,000 63,600 0.6766 0.463 0.449 0.463 0.456 0.463 138,145 0.4604 -1.45%
2019-10-31 0 0.690 0.680 0.690 0.670 0.690 124,000 83,320 0.6719 0.470 0.463 0.470 0.456 0.470 182,233 0.4572 0.00%
2019-10-30 0 0.690 0.660 0.690 0.670 0.690 72,000 48,520 0.6739 0.470 0.449 0.470 0.456 0.470 105,813 0.4585 0.00%
2019-10-29 0 0.690 0.670 0.690 - - 0 0 - 0.470 0.456 0.470 - - 0 - 0.00%
2019-10-28 0 0.690 0.670 0.690 0.670 0.690 98,000 66,500 0.6786 0.470 0.456 0.470 0.456 0.470 144,023 0.4617 0.00%
2019-10-25 0 0.690 0.670 0.690 0.670 0.690 168,000 113,940 0.6782 0.470 0.456 0.470 0.456 0.470 246,897 0.4615 0.00%
2019-10-24 0 0.690 0.670 0.690 0.670 0.690 16,000 10,760 0.6725 0.470 0.456 0.470 0.456 0.470 23,514 0.4576 -1.43%
2019-10-23 0 0.700 0.660 0.700 - - 0 0 - 0.476 0.449 0.476 - - 0 - 0.00%
2019-10-22 0 0.700 0.660 0.700 0.660 0.700 320,000 214,200 0.6694 0.476 0.449 0.476 0.449 0.476 470,280 0.4555 0.00%
2019-10-21 0 0.700 0.680 0.700 0.680 0.700 38,000 26,240 0.6905 0.476 0.463 0.476 0.463 0.476 55,846 0.4699 0.00%
2019-10-18 0 0.700 0.700 0.720 0.700 0.730 834,000 592,840 0.7108 0.476 0.476 0.490 0.476 0.497 1,225,667 0.4837 -1.41%
2019-10-17 0 0.710 0.680 0.710 0.680 0.710 334,000 232,920 0.6974 0.483 0.463 0.483 0.463 0.483 490,854 0.4745 1.43%
2019-10-16 0 0.700 0.690 0.700 0.680 0.710 598,000 419,440 0.7014 0.476 0.470 0.476 0.463 0.483 878,835 0.4773 1.45%
2019-10-15 0 0.690 0.660 0.700 0.660 0.690 1,274,000 868,440 0.6817 0.470 0.449 0.476 0.449 0.470 1,872,301 0.4638 1.47%
2019-10-14 0 0.680 0.660 0.680 0.660 0.680 76,000 50,780 0.6682 0.463 0.449 0.463 0.449 0.463 111,691 0.4546 1.49%
2019-10-11 0 0.670 0.660 0.690 0.650 0.700 1,508,000 1,020,760 0.6769 0.456 0.449 0.470 0.442 0.476 2,216,193 0.4606 0.00%
2019-10-10 0 0.670 0.670 0.680 0.660 0.670 214,000 143,180 0.6691 0.456 0.456 0.463 0.449 0.456 314,500 0.4553 -1.47%
2019-10-09 0 0.680 0.650 0.680 0.660 0.680 430,000 287,940 0.6696 0.463 0.442 0.463 0.449 0.463 631,938 0.4556 0.00%
2019-10-08 0 0.680 0.630 0.680 0.650 0.680 124,000 81,380 0.6563 0.463 0.429 0.463 0.442 0.463 182,233 0.4466 4.62%
2019-10-04 0 0.650 0.640 0.670 0.640 0.670 256,000 167,260 0.6534 0.442 0.435 0.456 0.435 0.456 376,224 0.4446 -2.99%
2019-10-03 0 0.670 0.650 0.670 0.650 0.670 360,000 234,220 0.6506 0.456 0.442 0.456 0.442 0.456 529,065 0.4427 1.52%
2019-10-02 0 0.660 0.640 0.690 0.640 0.680 446,000 291,160 0.6528 0.449 0.435 0.470 0.435 0.463 655,452 0.4442 -4.35%
2019-09-30 0 0.690 0.670 0.690 0.650 0.690 92,000 60,940 0.6624 0.470 0.456 0.470 0.442 0.470 135,205 0.4507 1.47%
2019-09-27 0 0.680 0.660 0.680 0.650 0.680 40,000 26,400 0.6600 0.463 0.449 0.463 0.442 0.463 58,785 0.4491 3.03%
2019-09-26 0 0.660 0.660 0.670 0.650 0.680 64,000 42,200 0.6594 0.449 0.449 0.456 0.442 0.463 94,056 0.4487 -4.35%
2019-09-25 0 0.690 0.660 0.690 0.650 0.690 24,000 15,920 0.6633 0.470 0.449 0.470 0.442 0.470 35,271 0.4514 1.47%
2019-09-24 0 0.680 0.660 0.680 - - 0 0 - 0.463 0.449 0.463 - - 0 - -1.45%
2019-09-23 0 0.690 0.660 0.690 0.660 0.690 42,000 28,020 0.6671 0.470 0.449 0.470 0.449 0.470 61,724 0.4540 1.47%
2019-09-20 0 0.680 0.660 0.680 0.650 0.680 116,000 75,880 0.6541 0.463 0.449 0.463 0.442 0.463 170,476 0.4451 0.00%
2019-09-19 0 0.680 0.660 0.680 0.650 0.690 74,000 49,160 0.6643 0.463 0.449 0.463 0.442 0.470 108,752 0.4520 -1.45%
2019-09-18 0 0.690 0.680 0.690 0.640 0.700 260,000 173,600 0.6677 0.470 0.463 0.470 0.435 0.476 382,102 0.4543 1.47%
2019-09-17 0 0.680 0.660 0.680 - - 0 0 - 0.463 0.449 0.463 - - 0 - -1.45%
2019-09-16 0 0.690 0.660 0.690 0.670 0.690 64,000 43,160 0.6744 0.470 0.449 0.470 0.456 0.470 94,056 0.4589 1.47%
2019-09-13 0 0.680 0.670 0.690 0.660 0.710 76,000 52,600 0.6921 0.463 0.456 0.470 0.449 0.483 111,691 0.4709 0.00%
2019-09-12 0 0.680 0.660 0.680 0.650 0.680 166,000 108,980 0.6565 0.463 0.449 0.463 0.442 0.463 243,958 0.4467 -1.45%
2019-09-11 0 0.690 0.670 0.690 0.670 0.690 124,000 83,720 0.6752 0.470 0.456 0.470 0.456 0.470 182,233 0.4594 1.47%
2019-09-10 0 0.680 0.670 0.680 0.680 0.690 84,000 57,160 0.6805 0.463 0.456 0.463 0.463 0.470 123,448 0.4630 -2.86%
2019-09-09 0 0.700 0.670 0.700 0.670 0.710 72,000 49,760 0.6911 0.476 0.456 0.476 0.456 0.483 105,813 0.4703 -1.41%
2019-09-06 0 0.710 0.700 0.710 0.710 0.730 328,000 235,640 0.7184 0.483 0.476 0.483 0.483 0.497 482,037 0.4888 1.43%
2019-09-05 0 0.700 0.690 0.700 0.680 0.700 572,000 400,000 0.6993 0.476 0.470 0.476 0.463 0.476 840,625 0.4758 0.00%
2019-09-04 0 0.700 0.670 0.700 0.660 0.700 234,000 159,180 0.6803 0.476 0.456 0.476 0.449 0.476 343,892 0.4629 2.94%
2019-09-03 0 0.680 0.680 0.690 0.680 0.700 662,000 457,520 0.6911 0.463 0.463 0.470 0.463 0.476 972,891 0.4703 1.49%
2019-09-02 0 0.670 0.660 0.670 0.640 0.670 346,000 225,100 0.6506 0.456 0.449 0.456 0.435 0.456 508,490 0.4427 3.08%
2019-08-30 0 0.650 0.620 0.650 0.600 0.650 260,000 162,840 0.6263 0.442 0.422 0.442 0.408 0.442 382,102 0.4262 0.00%
2019-08-29 0 0.650 0.620 0.650 0.580 0.650 176,000 107,860 0.6128 0.442 0.422 0.442 0.395 0.442 258,654 0.4170 4.84%
2019-08-28 0 0.620 0.620 0.650 0.620 0.620 14,000 8,680 0.6200 0.422 0.422 0.442 0.422 0.422 20,575 0.4219 -3.12%
2019-08-27 0 0.640 0.620 0.650 - - 0 0 - 0.435 0.422 0.442 - - 0 - 0.00%
2019-08-26 0 0.640 0.620 0.660 0.610 0.640 544,000 338,200 0.6217 0.435 0.422 0.449 0.415 0.435 799,476 0.4230 -1.54%
2019-08-23 0 0.650 0.650 0.660 0.640 0.650 160,000 102,440 0.6403 0.442 0.442 0.449 0.435 0.442 235,140 0.4357 0.00%
2019-08-22 0 0.650 0.640 0.660 0.640 0.660 94,000 60,700 0.6457 0.442 0.435 0.449 0.435 0.449 138,145 0.4394 -1.52%
2019-08-21 0 0.660 0.650 0.660 0.640 0.660 118,000 76,320 0.6468 0.449 0.442 0.449 0.435 0.449 173,416 0.4401 -1.49%
2019-08-20 0 0.670 0.660 0.670 0.630 0.670 358,000 231,640 0.6470 0.456 0.449 0.456 0.429 0.456 526,125 0.4403 1.52%
2019-08-19 0 0.660 0.650 0.660 0.650 0.660 202,000 132,980 0.6583 0.449 0.442 0.449 0.442 0.449 296,864 0.4479 0.00%
2019-08-16 0 0.660 0.640 0.660 0.630 0.660 474,000 303,860 0.6411 0.449 0.435 0.449 0.429 0.449 696,602 0.4362 3.13%
2019-08-15 0 0.640 0.630 0.640 0.640 0.650 344,000 221,520 0.6440 0.435 0.429 0.435 0.435 0.442 505,551 0.4382 -1.54%
2019-08-14 0 0.650 0.650 0.660 0.650 0.650 150,000 97,500 0.6500 0.442 0.442 0.449 0.442 0.442 220,444 0.4423 0.00%
2019-08-13 0 0.650 0.650 0.660 0.650 0.660 152,000 100,260 0.6596 0.442 0.442 0.449 0.442 0.449 223,383 0.4488 -2.99%
2019-08-12 0 0.670 0.670 0.680 0.670 0.680 162,000 109,760 0.6775 0.456 0.456 0.463 0.456 0.463 238,079 0.4610 -2.90%
2019-08-09 0 0.690 0.660 0.690 0.690 0.690 214,000 147,660 0.6900 0.470 0.449 0.470 0.470 0.470 314,500 0.4695 -1.43%
2019-08-08 0 0.700 0.700 0.710 0.690 0.690 44,000 30,360 0.6900 0.476 0.476 0.483 0.470 0.470 64,663 0.4695 1.45%
2019-08-07 0 0.690 0.690 0.700 0.680 0.690 292,000 200,480 0.6866 0.470 0.470 0.476 0.463 0.470 429,130 0.4672 -1.43%
2019-08-06 0 0.700 0.690 0.700 0.650 0.700 410,000 276,780 0.6751 0.476 0.470 0.476 0.442 0.476 602,546 0.4594 0.00%
2019-08-05 0 0.700 0.700 0.710 0.680 0.740 722,000 509,460 0.7056 0.476 0.476 0.483 0.463 0.504 1,061,069 0.4801 -4.11%
2019-08-02 0 0.730 0.720 0.730 0.710 0.740 308,000 222,660 0.7229 0.497 0.490 0.497 0.483 0.504 452,644 0.4919 -2.67%
2019-08-01 0 0.750 0.730 0.750 0.730 0.750 278,000 205,520 0.7393 0.510 0.497 0.510 0.497 0.510 408,556 0.5030 -1.32%
2019-07-31 0 0.760 0.740 0.760 0.730 0.760 56,000 41,560 0.7421 0.517 0.504 0.517 0.497 0.517 82,299 0.5050 0.00%
2019-07-30 0 0.760 0.750 0.760 0.730 0.760 750,000 559,980 0.7466 0.517 0.510 0.517 0.497 0.517 1,102,218 0.5080 0.00%
2019-07-29 0 0.760 0.750 0.760 0.730 0.760 1,010,000 750,400 0.7430 0.517 0.510 0.517 0.497 0.517 1,484,320 0.5056 1.33%
2019-07-26 0 0.750 0.730 0.750 0.730 0.810 2,960,000 2,283,540 0.7715 0.510 0.497 0.510 0.497 0.551 4,350,088 0.5249 -7.41%
2019-07-25 0 0.810 0.800 0.820 0.720 0.830 36,092,000 25,811,600 0.7152 0.551 0.544 0.558 0.490 0.565 53,041,678 0.4866 12.50%
2019-07-24 0 0.720 0.710 0.720 0.700 0.730 554,000 397,580 0.7177 0.490 0.483 0.490 0.476 0.497 814,172 0.4883 -1.37%
2019-07-23 0 0.730 0.710 0.730 0.710 0.730 200,000 142,420 0.7121 0.497 0.483 0.497 0.483 0.497 293,925 0.4845 0.00%
2019-07-22 0 0.730 0.720 0.730 0.710 0.740 534,000 386,080 0.7230 0.497 0.490 0.497 0.483 0.504 784,779 0.4920 1.39%
2019-07-19 0 0.720 0.700 0.720 0.690 0.720 1,244,000 871,940 0.7009 0.490 0.476 0.490 0.470 0.490 1,828,213 0.4769 1.41%
2019-07-18 0 0.710 0.700 0.710 0.700 0.710 172,000 120,960 0.7033 0.483 0.476 0.483 0.476 0.483 252,775 0.4785 -2.74%
2019-07-17 0 0.730 0.710 0.730 0.710 0.730 254,000 182,580 0.7188 0.497 0.483 0.497 0.483 0.497 373,285 0.4891 0.00%
2019-07-16 0 0.730 0.720 0.730 0.700 0.740 310,000 225,420 0.7272 0.497 0.490 0.497 0.476 0.504 455,584 0.4948 1.39%
2019-07-15 0 0.720 0.720 0.730 0.710 0.740 416,000 299,760 0.7206 0.490 0.490 0.497 0.483 0.504 611,364 0.4903 -2.70%
2019-07-12 0 0.740 0.720 0.740 0.710 0.780 4,438,000 3,375,920 0.7607 0.504 0.490 0.504 0.483 0.531 6,522,192 0.5176 -3.90%
2019-07-11 0 0.770 0.760 0.770 0.690 0.820 9,810,000 7,566,320 0.7713 0.524 0.517 0.524 0.470 0.558 14,417,014 0.5248 13.24%
2019-07-10 0 0.680 0.660 0.680 0.650 0.680 88,000 58,960 0.6700 0.463 0.449 0.463 0.442 0.463 129,327 0.4559 3.03%
2019-07-09 0 0.660 0.660 0.670 0.660 0.690 238,000 160,680 0.6751 0.449 0.449 0.456 0.449 0.470 349,771 0.4594 3.13%
2019-07-08 0 0.640 0.640 0.670 0.640 0.640 66,000 42,240 0.6400 0.435 0.435 0.456 0.435 0.435 96,995 0.4355 -3.03%
2019-07-05 0 0.660 0.660 0.670 0.650 0.660 252,000 166,300 0.6599 0.449 0.449 0.456 0.442 0.449 370,345 0.4490 -1.49%
2019-07-04 0 0.670 0.650 0.670 0.670 0.670 4,000 2,680 0.6700 0.456 0.442 0.456 0.456 0.456 5,878 0.4559 0.00%
2019-07-03 0 0.670 0.660 0.690 0.660 0.690 80,000 53,880 0.6735 0.456 0.449 0.470 0.449 0.470 117,570 0.4583 1.52%
2019-07-02 0 0.660 0.660 0.680 0.650 0.660 26,000 17,020 0.6546 0.449 0.449 0.463 0.442 0.449 38,210 0.4454 0.00%
2019-06-28 0 0.660 0.650 0.670 0.640 0.660 246,000 160,940 0.6542 0.449 0.442 0.456 0.435 0.449 361,528 0.4452 0.00%
2019-06-27 0 0.660 0.650 0.660 0.660 0.660 60,000 39,600 0.6600 0.449 0.442 0.449 0.449 0.449 88,177 0.4491 0.00%
2019-06-26 0 0.660 0.650 0.670 0.650 0.660 208,000 137,260 0.6599 0.449 0.442 0.456 0.442 0.449 305,682 0.4490 -1.49%
2019-06-25 0 0.670 0.670 0.690 0.650 0.690 546,000 361,940 0.6629 0.456 0.456 0.470 0.442 0.470 802,415 0.4511 -2.90%
2019-06-24 0 0.690 0.680 0.700 0.660 0.690 208,000 139,780 0.6720 0.470 0.463 0.476 0.449 0.470 305,682 0.4573 -1.43%
2019-06-21 0 0.700 0.690 0.700 0.670 0.700 272,000 185,960 0.6837 0.476 0.470 0.476 0.456 0.476 399,738 0.4652 0.00%
2019-06-20 0 0.700 0.690 0.700 0.670 0.700 256,000 172,460 0.6737 0.476 0.470 0.476 0.456 0.476 376,224 0.4584 4.48%
2019-06-19 0 0.670 0.660 0.670 0.650 0.680 870,000 579,900 0.6666 0.456 0.449 0.456 0.442 0.463 1,278,573 0.4536 4.69%
2019-06-18 0 0.640 0.620 0.680 - - 0 0 - 0.435 0.422 0.463 - - 0 - 0.00%
2019-06-17 0 0.640 0.620 0.650 0.640 0.640 30,000 19,200 0.6400 0.435 0.422 0.442 0.435 0.435 44,089 0.4355 0.00%
2019-06-14 0 0.640 0.640 0.660 0.640 0.640 50,000 32,000 0.6400 0.435 0.435 0.449 0.435 0.435 73,481 0.4355 0.00%
2019-06-13 0 0.640 0.640 0.650 0.640 0.650 68,000 44,120 0.6488 0.435 0.435 0.442 0.435 0.442 99,934 0.4415 -3.03%
2019-06-12 0 0.660 0.650 0.660 0.650 0.660 286,000 188,140 0.6578 0.449 0.442 0.449 0.442 0.449 420,313 0.4476 0.00%
2019-06-11 0 0.660 0.650 0.670 0.650 0.660 70,000 46,160 0.6594 0.449 0.442 0.456 0.442 0.449 102,874 0.4487 1.54%
2019-06-10 0 0.650 0.640 0.660 0.640 0.650 140,000 90,560 0.6469 0.442 0.435 0.449 0.435 0.442 205,747 0.4402 1.56%
2019-06-06 0 0.640 0.630 0.650 0.640 0.650 66,000 42,260 0.6403 0.435 0.429 0.442 0.435 0.442 96,995 0.4357 0.00%
2019-06-05 0 0.640 0.630 0.640 0.640 0.650 90,000 58,000 0.6444 0.435 0.429 0.435 0.435 0.442 132,266 0.4385 1.59%
2019-06-04 0 0.630 0.630 0.650 0.630 0.640 74,000 47,100 0.6365 0.429 0.429 0.442 0.429 0.435 108,752 0.4331 -1.56%
2019-06-03 0 0.640 0.630 0.670 0.630 0.660 176,000 113,500 0.6449 0.435 0.429 0.456 0.429 0.449 258,654 0.4388 -3.03%
2019-05-31 0 0.660 0.660 0.680 0.660 0.660 388,000 256,080 0.6600 0.449 0.449 0.463 0.449 0.449 570,214 0.4491 0.76%
2019-05-30 0 0.680 0.660 0.690 - - 0 0 - 0.446 0.433 0.452 - - 0 - 0.00%
2019-05-29 0 0.680 0.660 0.680 0.650 0.690 322,000 215,640 0.6697 0.446 0.433 0.446 0.426 0.452 491,281 0.4389 4.62%
2019-05-28 0 0.650 0.650 0.670 0.650 0.650 12,000 7,800 0.6500 0.426 0.426 0.439 0.426 0.426 18,309 0.4260 1.56%
2019-05-27 0 0.640 0.640 0.670 0.620 0.640 108,000 67,840 0.6281 0.419 0.419 0.439 0.406 0.419 164,777 0.4117 1.59%
2019-05-24 0 0.630 0.630 0.650 0.630 0.630 220,000 138,600 0.6300 0.413 0.413 0.426 0.413 0.413 335,658 0.4129 0.00%
2019-05-23 0 0.630 0.630 0.640 0.630 0.650 470,000 297,600 0.6332 0.413 0.413 0.419 0.413 0.426 717,087 0.4150 -1.56%
2019-05-22 0 0.640 0.640 0.670 0.620 0.700 946,000 615,180 0.6503 0.419 0.419 0.439 0.406 0.459 1,443,328 0.4262 4.92%
2019-05-21 0 0.610 0.600 0.650 0.600 0.620 696,000 426,960 0.6134 0.400 0.393 0.426 0.393 0.406 1,061,899 0.4021 -1.61%
2019-05-20 0 0.620 0.610 0.630 0.610 0.620 296,000 183,100 0.6186 0.406 0.400 0.413 0.400 0.406 451,612 0.4054 0.00%
2019-05-17 0 0.620 0.620 0.640 0.620 0.640 140,000 88,860 0.6347 0.406 0.406 0.419 0.406 0.419 213,600 0.4160 0.00%
2019-05-16 0 0.620 0.610 0.640 0.620 0.620 112,000 69,440 0.6200 0.406 0.400 0.419 0.406 0.406 170,880 0.4064 0.00%
2019-05-15 0 0.620 0.620 0.640 0.620 0.640 386,000 241,920 0.6267 0.406 0.406 0.419 0.406 0.419 588,927 0.4108 0.00%
2019-05-14 0 0.620 0.620 0.640 0.610 0.620 48,000 29,520 0.6150 0.406 0.406 0.419 0.400 0.406 73,234 0.4031 -4.62%
2019-05-10 0 0.650 0.640 0.650 0.640 0.650 26,000 16,760 0.6446 0.426 0.419 0.426 0.419 0.426 39,669 0.4225 1.56%
2019-05-09 0 0.640 0.630 0.640 0.630 0.640 306,000 195,680 0.6395 0.419 0.413 0.419 0.413 0.419 466,869 0.4191 -3.03%
2019-05-08 0 0.660 0.650 0.660 0.640 0.660 816,000 530,520 0.6501 0.433 0.426 0.433 0.419 0.433 1,244,985 0.4261 0.00%
2019-05-07 0 0.660 0.660 0.680 0.640 0.660 288,000 188,100 0.6531 0.433 0.433 0.446 0.419 0.433 439,406 0.4281 3.13%
2019-05-06 0 0.640 0.640 0.650 0.640 0.660 920,000 597,860 0.6498 0.419 0.419 0.426 0.419 0.433 1,403,659 0.4259 -7.25%
2019-05-03 0 0.690 0.680 0.690 0.670 0.700 222,000 150,960 0.6800 0.452 0.446 0.452 0.439 0.459 338,709 0.4457 0.00%
2019-05-02 0 0.690 0.680 0.690 0.670 0.690 42,020 28,634 0.6814 0.452 0.446 0.452 0.439 0.452 64,111 0.4466 0.00%
2019-04-30 0 0.690 0.670 0.690 0.690 0.690 14,000 9,660 0.6900 0.452 0.439 0.452 0.452 0.452 21,360 0.4522 0.00%
2019-04-29 0 0.690 0.680 0.690 0.680 0.690 146,000 99,300 0.6801 0.452 0.446 0.452 0.446 0.452 222,755 0.4458 -1.43%
2019-04-26 0 0.700 0.680 0.700 - - 0 0 - 0.459 0.446 0.459 - - 0 - 0.00%
2019-04-25 0 0.700 0.680 0.700 0.690 0.700 212,000 148,320 0.6996 0.459 0.446 0.459 0.452 0.459 323,452 0.4586 1.45%
2019-04-24 0 0.690 0.680 0.690 0.690 0.700 132,000 91,900 0.6962 0.452 0.446 0.452 0.452 0.459 201,395 0.4563 -1.43%
2019-04-23 0 0.700 0.690 0.700 0.690 0.700 356,000 248,760 0.6988 0.459 0.452 0.459 0.452 0.459 543,155 0.4580 0.00%
2019-04-18 0 0.700 0.700 0.720 0.700 0.700 64,000 44,800 0.7000 0.459 0.459 0.472 0.459 0.459 97,646 0.4588 -2.78%
2019-04-17 0 0.720 0.720 0.730 0.690 0.720 1,426,000 1,005,760 0.7053 0.472 0.472 0.478 0.452 0.472 2,175,672 0.4623 4.35%
2019-04-16 0 0.690 0.680 0.700 0.680 0.700 668,000 461,580 0.6910 0.452 0.446 0.459 0.446 0.459 1,019,179 0.4529 -1.43%
2019-04-15 0 0.700 0.700 0.710 0.700 0.720 140,000 99,320 0.7094 0.459 0.459 0.465 0.459 0.472 213,600 0.4650 -1.41%
2019-04-12 0 0.710 0.710 0.720 0.710 0.720 812,000 580,780 0.7152 0.465 0.465 0.472 0.465 0.472 1,238,882 0.4688 -1.39%
2019-04-11 0 0.720 0.710 0.720 0.700 0.720 228,000 163,740 0.7182 0.472 0.465 0.472 0.459 0.472 347,863 0.4707 0.00%
2019-04-10 0 0.720 0.710 0.720 0.700 0.720 794,000 569,180 0.7169 0.472 0.465 0.472 0.459 0.472 1,211,419 0.4698 1.41%
2019-04-09 0 0.710 0.700 0.710 0.670 0.710 1,364,000 936,460 0.6866 0.465 0.459 0.465 0.439 0.465 2,081,078 0.4500 2.90%
2019-04-08 0 0.690 0.680 0.700 0.680 0.710 1,110,000 774,120 0.6974 0.452 0.446 0.459 0.446 0.465 1,693,546 0.4571 -2.82%
2019-04-04 0 0.710 0.710 0.720 0.700 0.720 530,000 374,400 0.7064 0.465 0.465 0.472 0.459 0.472 808,630 0.4630 0.00%
2019-04-03 0 0.710 0.710 0.730 0.700 0.730 1,938,000 1,379,300 0.7117 0.465 0.465 0.478 0.459 0.478 2,956,839 0.4665 -2.74%
2019-04-02 0 0.730 0.730 0.740 0.730 0.750 1,832,000 1,345,300 0.7343 0.478 0.478 0.485 0.478 0.492 2,795,113 0.4813 -2.67%
2019-04-01 0 0.750 0.750 0.760 0.720 0.780 6,480,000 4,818,400 0.7436 0.492 0.492 0.498 0.472 0.511 9,886,645 0.4874 -8.54%
2019-03-29 0 0.820 0.810 0.820 0.780 0.830 2,120,000 1,734,140 0.8180 0.537 0.531 0.537 0.511 0.544 3,234,520 0.5361 2.50%
2019-03-28 0 0.800 0.790 0.800 0.790 0.800 2,168,300 1,734,040 0.7997 0.524 0.518 0.524 0.518 0.524 3,308,212 0.5242 -2.44%
2019-03-27 0 0.820 0.810 0.820 0.780 0.830 968,000 787,480 0.8135 0.537 0.531 0.537 0.511 0.544 1,476,894 0.5332 3.80%
2019-03-26 0 0.790 0.790 0.800 0.780 0.800 508,000 401,120 0.7896 0.518 0.518 0.524 0.511 0.524 775,064 0.5175 0.00%
2019-03-25 0 0.790 0.790 0.800 0.790 0.800 588,000 467,320 0.7948 0.518 0.518 0.524 0.518 0.524 897,121 0.5209 -2.47%
2019-03-22 0 0.810 0.820 0.830 0.800 0.830 574,000 468,700 0.8166 0.531 0.537 0.544 0.524 0.544 875,761 0.5352 1.25%
2019-03-21 0 0.800 0.800 0.820 0.800 0.830 616,000 500,240 0.8121 0.524 0.524 0.537 0.524 0.544 939,842 0.5323 -3.61%
2019-03-20 0 0.830 0.830 0.840 0.790 0.850 1,560,000 1,284,260 0.8232 0.544 0.544 0.551 0.518 0.557 2,380,118 0.5396 3.75%
2019-03-19 0 0.800 0.800 0.820 0.800 0.840 1,228,000 992,800 0.8085 0.524 0.524 0.537 0.524 0.551 1,873,580 0.5299 -4.76%
2019-03-18 0 0.840 0.840 0.850 0.830 0.850 1,366,000 1,154,400 0.8451 0.551 0.551 0.557 0.544 0.557 2,084,129 0.5539 -1.18%
2019-03-15 0 0.850 0.840 0.860 0.820 0.860 1,584,000 1,337,940 0.8447 0.557 0.551 0.564 0.537 0.564 2,416,735 0.5536 4.94%
2019-03-14 0 0.810 0.810 0.820 0.800 0.830 544,000 441,480 0.8115 0.531 0.531 0.537 0.524 0.544 829,990 0.5319 0.00%
2019-03-13 0 0.810 0.810 0.820 0.800 0.820 316,000 256,500 0.8117 0.531 0.531 0.537 0.524 0.537 482,127 0.5320 -1.22%
2019-03-12 0 0.820 0.810 0.830 0.800 0.830 1,012,000 827,220 0.8174 0.537 0.531 0.544 0.524 0.544 1,544,025 0.5358 2.50%
2019-03-11 0 0.800 0.790 0.800 0.790 0.810 318,000 255,420 0.8032 0.524 0.518 0.524 0.518 0.531 485,178 0.5264 -1.23%
2019-03-08 0 0.810 0.800 0.820 0.800 0.860 664,000 542,380 0.8168 0.531 0.524 0.537 0.524 0.564 1,013,076 0.5354 -5.81%
2019-03-07 0 0.860 0.840 0.860 0.840 0.870 952,000 811,100 0.8520 0.564 0.551 0.564 0.551 0.570 1,452,482 0.5584 0.00%
2019-03-06 0 0.860 0.850 0.870 0.850 0.900 1,214,000 1,064,360 0.8767 0.564 0.557 0.570 0.557 0.590 1,852,220 0.5746 -4.44%
2019-03-05 0 0.900 0.890 0.900 0.820 0.950 4,250,000 3,803,240 0.8949 0.590 0.583 0.590 0.537 0.623 6,484,296 0.5865 8.43%
2019-03-04 0 0.830 0.820 0.830 0.800 0.840 564,000 464,780 0.8241 0.544 0.537 0.544 0.524 0.551 860,504 0.5401 3.75%
2019-03-01 0 0.800 0.800 0.820 0.780 0.800 118,000 92,840 0.7868 0.524 0.524 0.537 0.511 0.524 180,035 0.5157 2.56%
2019-02-28 0 0.780 0.780 0.810 0.780 0.820 212,000 168,500 0.7948 0.511 0.511 0.531 0.511 0.537 323,452 0.5209 -2.50%
2019-02-27 0 0.800 0.800 0.810 0.800 0.810 114,000 91,620 0.8037 0.524 0.524 0.531 0.524 0.531 173,932 0.5268 -1.23%
2019-02-26 0 0.810 0.810 0.820 0.810 0.830 472,000 386,280 0.8184 0.531 0.531 0.537 0.531 0.544 720,138 0.5364 -3.57%
2019-02-25 0 0.840 0.830 0.840 0.800 0.860 1,700,000 1,412,500 0.8309 0.551 0.544 0.551 0.524 0.564 2,593,719 0.5446 5.00%
2019-02-22 0 0.800 0.790 0.800 0.780 0.840 1,264,000 1,019,000 0.8062 0.524 0.518 0.524 0.511 0.551 1,928,506 0.5284 3.90%
2019-02-21 0 0.770 0.760 0.780 0.760 0.770 132,000 100,640 0.7624 0.505 0.498 0.511 0.498 0.505 201,395 0.4997 0.00%
2019-02-20 0 0.770 0.760 0.780 0.760 0.800 552,000 430,580 0.7800 0.505 0.498 0.511 0.498 0.524 842,196 0.5113 -3.75%
2019-02-19 0 0.800 0.790 0.800 0.790 0.800 36,000 28,700 0.7972 0.524 0.518 0.524 0.518 0.524 54,926 0.5225 1.27%
2019-02-18 0 0.790 0.790 0.820 0.780 0.800 182,000 144,160 0.7921 0.518 0.518 0.537 0.511 0.524 277,680 0.5192 1.28%
2019-02-15 0 0.780 0.780 0.800 0.780 0.800 370,000 291,360 0.7875 0.511 0.511 0.524 0.511 0.524 564,515 0.5161 -2.50%
2019-02-14 0 0.800 0.800 0.820 0.800 0.830 1,020,000 829,080 0.8128 0.524 0.524 0.537 0.524 0.544 1,556,231 0.5327 -1.23%
2019-02-13 0 0.810 0.810 0.820 0.790 0.820 888,000 714,840 0.8050 0.531 0.531 0.537 0.518 0.537 1,354,836 0.5276 1.25%
2019-02-12 0 0.800 0.800 0.820 0.800 0.800 110,000 88,000 0.8000 0.524 0.524 0.537 0.524 0.524 167,829 0.5243 -2.44%
2019-02-11 0 0.820 0.810 0.820 0.800 0.820 114,000 92,060 0.8075 0.537 0.531 0.537 0.524 0.537 173,932 0.5293 0.00%
2019-02-08 0 0.820 0.810 0.820 0.820 0.840 1,242,000 1,038,380 0.8361 0.537 0.531 0.537 0.537 0.551 1,894,940 0.5480 0.00%
2019-02-04 0 0.820 0.810 0.830 0.820 0.840 734,000 603,180 0.8218 0.537 0.531 0.544 0.537 0.551 1,119,876 0.5386 -2.38%
2019-02-01 0 0.840 0.840 0.860 0.770 0.880 3,472,000 2,920,260 0.8411 0.551 0.551 0.564 0.505 0.577 5,297,289 0.5513 12.00%
2019-01-31 0 0.750 0.750 0.770 0.740 0.780 368,000 276,520 0.7514 0.492 0.492 0.505 0.485 0.511 561,464 0.4925 -3.85%
2019-01-30 0 0.780 0.780 0.810 0.760 0.780 224,000 172,160 0.7686 0.511 0.511 0.531 0.498 0.511 341,761 0.5037 4.00%
2019-01-29 0 0.750 0.750 0.790 0.750 0.760 52,000 39,140 0.7527 0.492 0.492 0.518 0.492 0.498 79,337 0.4933 1.35%
2019-01-28 0 0.740 0.740 0.780 0.740 0.750 120,000 88,840 0.7403 0.485 0.485 0.511 0.485 0.492 183,086 0.4852 -2.63%
2019-01-25 0 0.760 0.760 0.780 0.750 0.770 56,000 42,380 0.7568 0.498 0.498 0.511 0.492 0.505 85,440 0.4960 -1.30%
2019-01-24 0 0.770 0.750 0.770 0.720 0.790 448,000 336,920 0.7521 0.505 0.492 0.505 0.472 0.518 683,521 0.4929 6.94%
2019-01-23 0 0.720 0.720 0.730 0.690 0.730 78,000 55,860 0.7162 0.472 0.472 0.478 0.452 0.478 119,006 0.4694 2.86%
2019-01-22 0 0.700 0.700 0.730 0.670 0.780 378,000 270,780 0.7163 0.459 0.459 0.478 0.439 0.511 576,721 0.4695 -11.39%
2019-01-21 0 0.790 0.780 0.800 0.790 0.810 140,000 111,120 0.7937 0.518 0.511 0.524 0.518 0.531 213,600 0.5202 0.00%
2019-01-18 0 0.790 0.790 0.800 0.790 0.820 480,000 383,800 0.7996 0.518 0.518 0.524 0.518 0.537 732,344 0.5241 -2.47%
2019-01-17 0 0.810 0.800 0.810 0.810 0.840 326,000 266,260 0.8167 0.531 0.524 0.531 0.531 0.551 497,384 0.5353 -2.41%
2019-01-16 0 0.830 0.830 0.840 0.820 0.850 118,000 98,660 0.8361 0.544 0.544 0.551 0.537 0.557 180,035 0.5480 -1.19%
2019-01-15 0 0.840 0.810 0.850 0.800 0.860 342,000 289,100 0.8453 0.551 0.531 0.557 0.524 0.564 521,795 0.5540 1.20%
2019-01-14 0 0.830 0.810 0.830 0.800 0.850 704,000 577,360 0.8201 0.544 0.531 0.544 0.524 0.557 1,074,105 0.5375 -3.49%
2019-01-11 0 0.860 0.830 0.860 0.790 0.860 2,962,000 2,455,920 0.8291 0.564 0.544 0.564 0.518 0.564 4,519,173 0.5434 8.86%
2019-01-10 0 0.790 0.780 0.790 0.690 0.790 1,606,000 1,225,640 0.7632 0.518 0.511 0.518 0.452 0.518 2,450,301 0.5002 11.27%
2019-01-09 0 0.710 0.700 0.720 0.670 0.720 664,000 469,080 0.7064 0.465 0.459 0.472 0.439 0.472 1,013,076 0.4630 2.90%
2019-01-08 0 0.690 0.670 0.690 0.670 0.690 176,000 121,400 0.6898 0.452 0.439 0.452 0.439 0.452 268,526 0.4521 0.00%
2019-01-07 0 0.690 0.670 0.690 0.640 0.690 632,000 429,120 0.6790 0.452 0.439 0.452 0.419 0.452 964,253 0.4450 7.81%
2019-01-04 0 0.640 0.640 0.650 0.640 0.640 134,000 85,760 0.6400 0.419 0.419 0.426 0.419 0.419 204,446 0.4195 -1.54%
2019-01-03 0 0.650 0.620 0.650 0.620 0.660 256,000 162,600 0.6352 0.426 0.406 0.426 0.406 0.433 390,583 0.4163 0.00%
2019-01-02 0 0.650 0.620 0.650 0.610 0.650 372,000 237,980 0.6397 0.426 0.406 0.426 0.400 0.426 567,567 0.4193 0.00%
2018-12-31 0 0.650 0.640 0.650 0.650 0.660 84,000 55,320 0.6586 0.426 0.419 0.426 0.426 0.433 128,160 0.4316 1.56%
2018-12-28 0 0.640 0.620 0.640 0.610 0.640 890,000 566,540 0.6366 0.419 0.406 0.419 0.400 0.419 1,357,888 0.4172 3.23%
2018-12-27 0 0.620 0.620 0.640 0.610 0.620 220,000 134,800 0.6127 0.406 0.406 0.419 0.400 0.406 335,658 0.4016 0.00%
2018-12-24 0 0.620 0.600 0.620 0.650 0.660 760,000 501,080 0.6593 0.406 0.393 0.406 0.426 0.433 1,159,545 0.4321 1.64%
2018-12-21 0 0.610 0.600 0.630 0.600 0.610 378,000 229,620 0.6075 0.400 0.393 0.413 0.393 0.400 576,721 0.3981 0.00%
2018-12-20 0 0.610 0.610 0.620 0.600 0.620 284,000 173,160 0.6097 0.400 0.400 0.406 0.393 0.406 433,304 0.3996 -3.17%
2018-12-19 0 0.630 0.630 0.640 0.620 0.630 106,000 66,520 0.6275 0.413 0.413 0.419 0.406 0.413 161,726 0.4113 1.61%
2018-12-18 0 0.620 0.620 0.630 0.610 0.630 144,000 89,600 0.6222 0.406 0.406 0.413 0.400 0.413 219,703 0.4078 -3.12%
2018-12-17 0 0.640 0.620 0.640 0.620 0.640 36,000 22,400 0.6222 0.419 0.406 0.419 0.406 0.419 54,926 0.4078 1.59%
2018-12-14 0 0.630 0.630 0.640 0.620 0.640 176,000 111,040 0.6309 0.413 0.413 0.419 0.406 0.419 268,526 0.4135 -3.08%
2018-12-13 0 0.650 0.640 0.660 0.630 0.660 186,000 120,800 0.6495 0.426 0.419 0.433 0.413 0.433 283,783 0.4257 4.84%
2018-12-12 0 0.620 0.620 0.640 0.620 0.650 60,000 37,740 0.6290 0.406 0.406 0.419 0.406 0.426 91,543 0.4123 0.00%
2018-12-11 0 0.620 0.610 0.620 0.620 0.630 224,000 140,520 0.6273 0.406 0.400 0.406 0.406 0.413 341,761 0.4112 -1.59%
2018-12-10 0 0.630 0.620 0.640 0.620 0.630 82,000 51,160 0.6239 0.413 0.406 0.419 0.406 0.413 125,109 0.4089 -3.08%
2018-12-07 0 0.650 0.640 0.660 0.640 0.650 26,000 16,680 0.6415 0.426 0.419 0.433 0.419 0.426 39,669 0.4205 1.56%
2018-12-06 0 0.640 0.640 0.650 0.630 0.670 422,000 271,960 0.6445 0.419 0.419 0.426 0.413 0.439 643,852 0.4224 -4.48%
2018-12-05 0 0.670 0.670 0.680 0.660 0.680 158,000 105,840 0.6699 0.439 0.439 0.446 0.433 0.446 241,063 0.4391 -2.90%
2018-12-04 0 0.690 0.670 0.690 0.680 0.690 230,000 157,440 0.6845 0.452 0.439 0.452 0.446 0.452 350,915 0.4487 2.99%
2018-12-03 0 0.670 0.680 0.690 0.640 0.780 4,218,060 2,890,923 0.6854 0.439 0.446 0.452 0.419 0.511 6,435,565 0.4492 4.69%
2018-11-30 0 0.640 0.630 0.640 0.640 0.650 296,000 189,680 0.6408 0.419 0.413 0.419 0.419 0.426 451,612 0.4200 0.00%
2018-11-29 0 0.640 0.640 0.670 0.640 0.670 266,000 174,780 0.6571 0.419 0.419 0.439 0.419 0.439 405,841 0.4307 -4.48%
2018-11-28 0 0.670 0.650 0.670 0.640 0.670 58,000 37,760 0.6510 0.439 0.426 0.439 0.419 0.439 88,492 0.4267 4.69%
2018-11-27 0 0.640 0.640 0.650 0.640 0.640 222,000 142,080 0.6400 0.419 0.419 0.426 0.419 0.419 338,709 0.4195 -1.54%
2018-11-26 0 0.650 0.640 0.660 0.630 0.650 192,000 122,760 0.6394 0.426 0.419 0.433 0.413 0.426 292,938 0.4191 3.17%
2018-11-23 0 0.630 0.620 0.640 0.600 0.630 706,000 432,480 0.6126 0.413 0.406 0.419 0.393 0.413 1,077,156 0.4015 -1.56%
2018-11-22 0 0.640 0.630 0.650 0.640 0.650 210,000 136,400 0.6495 0.419 0.413 0.426 0.419 0.426 320,401 0.4257 -1.54%
2018-11-21 0 0.650 0.640 0.650 0.630 0.650 24,000 15,240 0.6350 0.426 0.419 0.426 0.413 0.426 36,617 0.4162 0.00%
2018-11-20 0 0.650 0.640 0.650 0.630 0.650 1,184,000 764,480 0.6457 0.426 0.419 0.426 0.413 0.426 1,806,449 0.4232 -2.99%
2018-11-19 0 0.670 0.660 0.680 0.650 0.670 322,000 211,060 0.6555 0.439 0.433 0.446 0.426 0.439 491,281 0.4296 -1.47%
2018-11-16 0 0.680 0.660 0.680 0.650 0.680 340,000 223,400 0.6571 0.446 0.433 0.446 0.426 0.446 518,744 0.4307 3.03%
2018-11-15 0 0.660 0.650 0.680 0.650 0.660 160,000 104,200 0.6513 0.433 0.426 0.446 0.426 0.433 244,115 0.4268 0.00%
2018-11-14 0 0.660 0.650 0.680 0.650 0.660 608,000 397,940 0.6545 0.433 0.426 0.446 0.426 0.433 927,636 0.4290 0.00%
2018-11-13 0 0.660 0.650 0.670 0.640 0.660 264,000 172,500 0.6534 0.433 0.426 0.439 0.419 0.433 402,789 0.4283 0.00%
2018-11-12 0 0.660 0.650 0.680 0.660 0.670 250,000 165,700 0.6628 0.433 0.426 0.446 0.433 0.439 381,429 0.4344 -1.49%
2018-11-09 0 0.670 0.660 0.670 0.660 0.690 72,000 49,100 0.6819 0.439 0.433 0.439 0.433 0.452 109,852 0.4470 -2.90%
2018-11-08 0 0.690 0.660 0.690 0.680 0.720 598,000 415,000 0.6940 0.452 0.433 0.452 0.446 0.472 912,379 0.4549 -1.43%
2018-11-07 0 0.700 0.690 0.700 0.700 0.710 80,000 56,380 0.7048 0.459 0.452 0.459 0.459 0.465 122,057 0.4619 2.94%
2018-11-06 0 0.680 0.680 0.700 0.670 0.680 100,000 67,940 0.6794 0.446 0.446 0.459 0.439 0.446 152,572 0.4453 0.00%
2018-11-05 0 0.680 0.670 0.690 0.680 0.710 166,000 114,540 0.6900 0.446 0.439 0.452 0.446 0.465 253,269 0.4522 -5.56%
2018-11-02 0 0.720 0.700 0.730 0.700 0.730 810,000 583,940 0.7209 0.472 0.459 0.478 0.459 0.478 1,235,831 0.4725 4.35%
2018-11-01 0 0.690 0.680 0.700 0.680 0.700 116,000 79,980 0.6895 0.452 0.446 0.459 0.446 0.459 176,983 0.4519 1.47%
2018-10-31 0 0.680 0.670 0.700 0.670 0.680 304,000 206,160 0.6782 0.446 0.439 0.459 0.439 0.446 463,818 0.4445 4.62%
2018-10-30 0 0.650 0.650 0.680 0.630 0.700 348,000 230,440 0.6622 0.426 0.426 0.446 0.413 0.459 530,949 0.4340 -4.41%
2018-10-29 0 0.680 0.680 0.690 0.680 0.690 276,000 187,820 0.6805 0.446 0.446 0.452 0.446 0.452 421,098 0.4460 -1.45%
2018-10-26 0 0.690 0.680 0.700 0.690 0.700 92,000 63,680 0.6922 0.452 0.446 0.459 0.452 0.459 140,366 0.4537 -1.43%
2018-10-25 0 0.700 0.700 0.730 0.690 0.710 462,000 322,500 0.6981 0.459 0.459 0.478 0.452 0.465 704,881 0.4575 -1.41%
2018-10-24 0 0.710 0.710 0.740 0.700 0.750 108,000 76,200 0.7056 0.465 0.465 0.485 0.459 0.492 164,777 0.4624 -1.39%
2018-10-23 0 0.720 0.700 0.730 0.700 0.730 304,000 218,380 0.7184 0.472 0.459 0.478 0.459 0.478 463,818 0.4708 -2.70%
2018-10-22 0 0.740 0.740 0.760 0.740 0.760 70,000 52,960 0.7566 0.485 0.485 0.498 0.485 0.498 106,800 0.4959 1.37%
2018-10-19 0 0.730 0.730 0.750 0.730 0.740 572,000 417,600 0.7301 0.478 0.478 0.492 0.478 0.485 872,710 0.4785 0.00%
2018-10-18 0 0.730 0.730 0.740 0.720 0.740 796,000 580,440 0.7292 0.478 0.478 0.485 0.472 0.485 1,214,471 0.4779 4.29%
2018-10-16 0 0.700 0.700 0.710 0.700 0.720 266,000 189,760 0.7134 0.459 0.459 0.465 0.459 0.472 405,841 0.4676 -1.41%
2018-10-15 0 0.710 0.700 0.710 0.710 0.720 102,000 72,860 0.7143 0.465 0.459 0.465 0.465 0.472 155,623 0.4682 -4.05%
2018-10-12 0 0.740 0.730 0.750 0.690 0.760 758,000 565,260 0.7457 0.485 0.478 0.492 0.452 0.498 1,156,493 0.4888 1.37%
2018-10-11 0 0.730 0.700 0.730 0.670 0.740 892,000 636,800 0.7139 0.478 0.459 0.478 0.439 0.485 1,360,939 0.4679 -2.67%
2018-10-10 0 0.750 0.750 0.790 0.670 0.770 774,000 569,320 0.7356 0.492 0.492 0.518 0.439 0.505 1,180,905 0.4821 -2.60%
2018-10-09 0 0.770 0.760 0.800 0.770 0.800 320,000 251,000 0.7844 0.505 0.498 0.524 0.505 0.524 488,229 0.5141 0.00%
2018-10-08 0 0.770 0.770 0.790 0.750 0.810 858,000 673,780 0.7853 0.505 0.505 0.518 0.492 0.531 1,309,065 0.5147 -2.53%
2018-10-05 0 0.790 0.790 0.810 0.770 0.830 258,000 208,080 0.8065 0.518 0.518 0.531 0.505 0.544 393,635 0.5286 -4.82%
2018-10-04 0 0.830 0.820 0.830 0.790 0.830 956,000 775,820 0.8115 0.544 0.537 0.544 0.518 0.544 1,458,585 0.5319 5.06%
2018-10-03 0 0.790 0.790 0.800 0.750 0.800 1,094,000 855,940 0.7824 0.518 0.518 0.524 0.492 0.524 1,669,134 0.5128 6.76%
2018-10-02 0 0.740 0.740 0.770 0.720 0.830 878,000 662,500 0.7546 0.485 0.485 0.505 0.472 0.544 1,339,579 0.4946 -2.63%
2018-09-28 0 0.760 0.740 0.760 0.720 0.770 246,000 181,540 0.7380 0.498 0.485 0.498 0.472 0.505 375,326 0.4837 1.33%
2018-09-27 0 0.750 0.750 0.780 0.750 0.810 124,000 95,140 0.7673 0.492 0.492 0.511 0.492 0.531 189,189 0.5029 -3.85%
2018-09-26 0 0.780 0.770 0.780 0.760 0.800 192,000 149,120 0.7767 0.511 0.505 0.511 0.498 0.524 292,938 0.5091 2.63%
2018-09-24 0 0.760 0.760 0.780 0.760 0.770 36,000 27,560 0.7656 0.498 0.498 0.511 0.498 0.505 54,926 0.5018 -2.56%
2018-09-21 0 0.780 0.770 0.780 0.780 0.790 400,000 313,180 0.7830 0.511 0.505 0.511 0.511 0.518 610,287 0.5132 1.30%
2018-09-20 0 0.770 0.770 0.780 0.770 0.800 360,000 278,800 0.7744 0.505 0.505 0.511 0.505 0.524 549,258 0.5076 -1.28%
2018-09-19 0 0.780 0.780 0.800 0.780 0.810 372,000 295,220 0.7936 0.511 0.511 0.524 0.511 0.531 567,567 0.5202 0.00%
2018-09-18 0 0.780 0.770 0.780 0.760 0.790 126,000 97,940 0.7773 0.511 0.505 0.511 0.498 0.518 192,240 0.5095 2.63%
2018-09-17 0 0.760 0.760 0.780 0.750 0.760 48,000 36,180 0.7538 0.498 0.498 0.511 0.492 0.498 73,234 0.4940 -2.56%
2018-09-14 0 0.780 0.780 0.790 0.760 0.820 1,368,000 1,094,980 0.8004 0.511 0.511 0.518 0.498 0.537 2,087,181 0.5246 1.30%
2018-09-13 0 0.770 0.770 0.780 0.740 0.780 306,000 232,660 0.7603 0.505 0.505 0.511 0.485 0.511 466,869 0.4983 2.67%
2018-09-12 0 0.750 0.740 0.760 0.720 0.770 982,000 726,240 0.7396 0.492 0.485 0.498 0.472 0.505 1,498,254 0.4847 0.00%
2018-09-11 0 0.750 0.750 0.760 0.740 0.750 622,000 466,540 0.7501 0.492 0.492 0.498 0.485 0.492 948,996 0.4916 -2.60%
2018-09-10 0 0.770 0.760 0.770 0.750 0.800 460,000 351,400 0.7639 0.505 0.498 0.505 0.492 0.524 701,830 0.5007 -2.53%
2018-09-07 0 0.790 0.790 0.800 0.780 0.830 1,266,000 1,022,520 0.8077 0.518 0.518 0.524 0.511 0.544 1,931,557 0.5294 -3.66%
2018-09-06 0 0.820 0.820 0.830 0.820 0.880 778,000 652,900 0.8392 0.537 0.537 0.544 0.537 0.577 1,187,008 0.5500 -6.82%
2018-09-05 0 0.880 0.860 0.890 0.860 0.930 1,278,000 1,122,700 0.8785 0.577 0.564 0.583 0.564 0.610 1,949,866 0.5758 -4.35%
2018-09-04 0 0.920 0.920 0.930 0.850 0.920 920,000 817,660 0.8888 0.603 0.603 0.610 0.557 0.603 1,403,659 0.5825 5.75%
2018-09-03 0 0.870 0.870 0.880 0.840 0.900 1,530,000 1,326,300 0.8669 0.570 0.570 0.577 0.551 0.590 2,334,347 0.5682 -7.45%
2018-08-31 0 0.940 0.930 0.940 0.870 1.070 7,262,000 6,920,840 0.9530 0.616 0.610 0.616 0.570 0.701 11,079,755 0.6246 -16.07%
2018-08-30 0 1.120 1.100 1.120 1.100 1.140 1,206,000 1,336,840 1.1085 0.734 0.721 0.734 0.721 0.747 1,840,014 0.7265 -1.75%
2018-08-29 0 1.140 1.130 1.140 1.120 1.150 600,000 678,960 1.1316 0.747 0.741 0.747 0.734 0.754 915,430 0.7417 1.79%
2018-08-28 0 1.120 1.110 1.130 1.100 1.190 1,832,000 2,049,700 1.1188 0.734 0.728 0.741 0.721 0.780 2,795,113 0.7333 -4.27%
2018-08-27 0 1.170 1.160 1.170 1.150 1.180 1,024,000 1,187,540 1.1597 0.767 0.760 0.767 0.754 0.773 1,562,334 0.7601 2.63%
2018-08-24 0 1.140 1.130 1.150 1.130 1.160 676,000 769,860 1.1388 0.747 0.741 0.754 0.741 0.760 1,031,385 0.7464 -1.72%
2018-08-23 0 1.160 1.150 1.170 1.140 1.180 1,096,000 1,269,980 1.1587 0.760 0.754 0.767 0.747 0.773 1,672,186 0.7595 -0.85%
2018-08-22 0 1.170 1.150 1.170 1.150 1.180 948,000 1,103,800 1.1643 0.767 0.754 0.767 0.754 0.773 1,446,380 0.7631 -3.31%
2018-08-21 0 1.210 1.190 1.210 1.150 1.220 1,886,000 2,266,240 1.2016 0.793 0.780 0.793 0.754 0.800 2,877,502 0.7876 3.42%
2018-08-20 0 1.170 1.160 1.180 1.140 1.170 224,000 259,900 1.1603 0.767 0.760 0.773 0.747 0.767 341,761 0.7605 1.74%
2018-08-17 0 1.150 1.120 1.150 1.110 1.190 1,110,000 1,271,040 1.1451 0.754 0.734 0.754 0.728 0.780 1,693,546 0.7505 -1.71%
2018-08-16 0 1.170 1.150 1.170 1.100 1.200 1,882,000 2,170,560 1.1533 0.767 0.754 0.767 0.721 0.787 2,871,399 0.7559 2.63%
2018-08-15 0 1.140 1.130 1.150 1.140 1.210 2,059,500 2,397,325 1.1640 0.747 0.741 0.754 0.747 0.793 3,142,214 0.7629 -7.32%
2018-08-14 0 1.230 1.210 1.240 1.200 1.240 704,000 861,820 1.2242 0.806 0.793 0.813 0.787 0.813 1,074,105 0.8024 -0.81%
2018-08-13 0 1.240 1.240 1.260 1.220 1.290 1,810,000 2,235,600 1.2351 0.813 0.813 0.826 0.800 0.846 2,761,547 0.8095 -4.62%
2018-08-10 0 1.300 1.280 1.310 1.250 1.360 2,536,000 3,291,600 1.2979 0.852 0.839 0.859 0.819 0.891 3,869,218 0.8507 1.56%
2018-08-09 0 1.280 1.280 1.300 1.200 1.400 5,114,000 6,665,000 1.3033 0.839 0.839 0.852 0.787 0.918 7,802,516 0.8542 7.56%
2018-08-08 0 1.190 1.180 1.200 1.190 1.250 920,000 1,114,600 1.2115 0.780 0.773 0.787 0.780 0.819 1,403,659 0.7941 -4.80%
2018-08-07 0 1.250 1.240 1.250 1.160 1.260 1,868,000 2,302,940 1.2328 0.819 0.813 0.819 0.760 0.826 2,850,039 0.8080 6.84%
2018-08-06 0 1.170 1.160 1.180 1.160 1.300 1,620,000 1,952,740 1.2054 0.767 0.760 0.773 0.760 0.852 2,471,661 0.7901 -2.50%
2018-08-03 0 1.200 1.190 1.200 1.170 1.250 2,212,000 2,674,980 1.2093 0.787 0.780 0.787 0.767 0.819 3,374,886 0.7926 -4.00%
2018-08-02 0 1.250 1.250 1.260 1.240 1.330 2,062,000 2,654,260 1.2872 0.819 0.819 0.826 0.813 0.872 3,146,028 0.8437 -3.85%
2018-08-01 0 1.300 1.280 1.300 1.290 1.320 2,296,000 2,987,160 1.3010 0.852 0.839 0.852 0.846 0.865 3,503,046 0.8527 -1.52%
2018-07-31 0 1.320 1.300 1.320 1.290 1.360 1,142,000 1,494,280 1.3085 0.865 0.852 0.865 0.846 0.891 1,742,369 0.8576 -2.22%
2018-07-30 0 1.350 1.320 1.350 1.310 1.380 1,888,000 2,534,580 1.3425 0.885 0.865 0.885 0.859 0.904 2,880,553 0.8799 -2.88%
2018-07-27 0 1.390 1.380 1.390 1.320 1.480 7,454,000 10,396,880 1.3948 0.911 0.904 0.911 0.865 0.970 11,372,693 0.9142 3.73%
2018-07-26 0 1.340 1.330 1.340 1.250 1.360 6,128,000 8,050,340 1.3137 0.878 0.872 0.878 0.819 0.891 9,349,592 0.8610 7.20%
2018-07-25 0 1.250 1.250 1.260 1.240 1.280 626,000 788,800 1.2601 0.819 0.819 0.826 0.813 0.839 955,099 0.8259 0.00%
2018-07-24 0 1.250 1.250 1.280 1.250 1.320 1,360,000 1,747,780 1.2851 0.819 0.819 0.839 0.819 0.865 2,074,975 0.8423 -2.34%
2018-07-23 0 1.280 1.270 1.290 1.250 1.310 750,000 965,100 1.2868 0.839 0.832 0.846 0.819 0.859 1,144,288 0.8434 -1.54%
2018-07-20 0 1.300 1.290 1.310 1.200 1.320 2,238,000 2,812,720 1.2568 0.852 0.846 0.859 0.787 0.865 3,414,554 0.8237 1.56%
2018-07-19 0 1.280 1.280 1.300 1.260 1.420 2,848,000 3,815,940 1.3399 0.839 0.839 0.852 0.826 0.931 4,345,241 0.8782 -7.25%
2018-07-18 0 1.380 1.370 1.380 1.320 1.420 5,694,000 7,821,340 1.3736 0.904 0.898 0.904 0.865 0.931 8,687,431 0.9003 4.55%
2018-07-17 0 1.320 1.310 1.320 1.210 1.360 8,550,000 11,154,420 1.3046 0.865 0.859 0.865 0.793 0.891 13,044,878 0.8551 9.09%
2018-07-16 0 1.210 1.190 1.210 1.130 1.230 1,820,000 2,161,080 1.1874 0.793 0.780 0.793 0.741 0.806 2,776,805 0.7783 2.54%
2018-07-13 0 1.180 1.170 1.180 1.170 1.240 1,822,000 2,175,060 1.1938 0.773 0.767 0.773 0.767 0.813 2,779,856 0.7824 -3.28%
2018-07-12 0 1.220 1.210 1.220 1.130 1.280 3,380,000 4,061,200 1.2015 0.800 0.793 0.800 0.741 0.839 5,156,923 0.7875 7.96%
2018-07-11 0 1.130 1.120 1.150 1.080 1.130 1,212,000 1,356,120 1.1189 0.741 0.734 0.754 0.708 0.741 1,849,169 0.7334 -1.74%
2018-07-10 0 1.150 1.140 1.150 1.120 1.210 1,316,000 1,528,300 1.1613 0.754 0.747 0.754 0.734 0.793 2,007,843 0.7612 -2.54%
2018-07-09 0 1.180 1.180 1.190 1.140 1.190 1,502,000 1,765,720 1.1756 0.773 0.773 0.780 0.747 0.780 2,291,627 0.7705 4.42%
2018-07-06 0 1.130 1.120 1.140 1.060 1.180 2,630,000 2,929,520 1.1139 0.741 0.734 0.747 0.695 0.773 4,012,635 0.7301 3.67%
2018-07-05 0 1.090 1.090 1.100 1.080 1.190 2,384,000 2,644,740 1.1094 0.714 0.714 0.721 0.708 0.780 3,637,309 0.7271 -6.84%
2018-07-04 0 1.170 1.160 1.180 1.160 1.220 992,000 1,168,840 1.1783 0.767 0.760 0.773 0.760 0.800 1,513,511 0.7723 -5.65%
2018-07-03 0 1.240 1.230 1.240 1.140 1.260 3,688,000 4,390,880 1.1906 0.813 0.806 0.813 0.747 0.826 5,626,843 0.7803 -0.80%
2018-06-29 0 1.250 1.250 1.260 1.120 1.290 3,846,000 4,734,680 1.2311 0.819 0.819 0.826 0.734 0.846 5,867,907 0.8069 8.70%
2018-06-28 0 1.150 1.140 1.150 1.080 1.190 2,656,000 3,034,860 1.1426 0.754 0.747 0.754 0.708 0.780 4,052,304 0.7489 -3.36%
2018-06-27 0 1.190 1.180 1.200 1.150 1.320 2,510,000 3,056,440 1.2177 0.780 0.773 0.787 0.754 0.865 3,829,549 0.7981 -7.03%
2018-06-26 0 1.280 1.280 1.300 1.250 1.390 6,406,000 8,276,260 1.2920 0.839 0.839 0.852 0.819 0.911 9,773,742 0.8468 -5.19%
2018-06-25 0 1.350 1.350 1.360 1.350 1.510 4,852,000 6,818,440 1.4053 0.885 0.885 0.891 0.885 0.990 7,402,778 0.9211 -8.16%
2018-06-22 0 1.470 1.470 1.480 1.390 1.520 4,784,000 7,004,000 1.4640 0.963 0.963 0.970 0.911 0.996 7,299,029 0.9596 1.38%
2018-06-21 0 1.450 1.440 1.460 1.400 1.530 7,800,000 11,418,200 1.4639 0.950 0.944 0.957 0.918 1.003 11,900,591 0.9595 0.00%
2018-06-20 0 1.450 1.430 1.450 1.290 1.460 10,152,000 13,897,560 1.3689 0.950 0.937 0.950 0.846 0.957 15,489,077 0.8972 11.54%
2018-06-19 0 1.300 1.300 1.310 1.220 1.330 8,686,000 11,069,500 1.2744 0.852 0.852 0.859 0.800 0.872 13,252,376 0.8353 0.78%
2018-06-15 0 1.290 1.290 1.320 1.290 1.530 10,276,000 14,275,700 1.3892 0.846 0.846 0.865 0.846 1.003 15,678,266 0.9105 -14.00%
2018-06-14 0 1.500 1.500 1.510 1.470 1.670 15,578,000 24,078,080 1.5456 0.983 0.983 0.990 0.963 1.095 23,767,616 1.0131 -7.41%
2018-06-13 0 1.620 1.610 1.620 1.550 1.690 6,172,000 9,860,480 1.5976 1.062 1.055 1.062 1.016 1.108 9,416,724 1.0471 -2.41%
2018-06-12 0 1.660 1.650 1.670 1.600 1.730 9,959,000 16,577,450 1.6646 1.088 1.081 1.095 1.049 1.134 15,194,613 1.0910 2.47%
2018-06-11 0 1.620 1.610 1.630 1.570 1.810 32,702,000 55,466,460 1.6961 1.062 1.055 1.068 1.029 1.186 49,893,990 1.1117 0.00%
2018-06-08 0 1.620 1.610 1.620 1.450 1.760 30,782,000 50,446,200 1.6388 1.062 1.055 1.062 0.950 1.154 46,964,614 1.0741 6.58%
2018-06-07 0 1.520 1.510 1.520 1.380 1.540 6,198,000 9,103,180 1.4687 0.996 0.990 0.996 0.904 1.009 9,456,393 0.9626 5.56%
2018-06-06 0 1.440 1.430 1.440 1.410 1.600 11,908,000 17,781,740 1.4933 0.944 0.937 0.944 0.924 1.049 18,168,235 0.9787 -0.69%
2018-06-05 0 1.450 1.450 1.460 1.180 1.460 24,052,000 32,922,580 1.3688 0.950 0.950 0.957 0.773 0.957 36,696,540 0.8972 22.88%
2018-06-04 0 1.180 1.160 1.170 1.130 1.220 4,728,000 5,528,560 1.1693 0.773 0.760 0.767 0.741 0.800 7,213,589 0.7664 0.00%
2018-06-01 0 1.180 1.190 1.200 1.150 1.270 5,200,000 6,245,680 1.2011 0.773 0.780 0.787 0.754 0.832 7,933,727 0.7872 0.00%
2018-05-31 0 1.180 1.190 1.200 0.980 1.350 21,528,000 24,904,250 1.1568 0.773 0.780 0.787 0.642 0.885 32,845,631 0.7582 24.21%
2018-05-30 0 0.950 0.940 0.950 0.920 0.980 684,000 655,620 0.9585 0.623 0.616 0.623 0.603 0.642 1,043,590 0.6282 0.00%
2018-05-29 0 0.950 0.930 0.950 0.930 0.980 1,074,000 1,037,580 0.9661 0.623 0.610 0.623 0.610 0.642 1,638,620 0.6332 5.56%
2018-05-28 0 0.950 0.930 0.960 0.940 0.980 457,500 437,610 0.9565 0.590 0.577 0.596 0.584 0.609 736,794 0.5939 5.56%
2018-05-25 0 0.900 0.900 0.960 0.900 0.910 164,000 149,140 0.9094 0.559 0.559 0.596 0.559 0.565 264,119 0.5647 -2.17%
2018-05-24 0 0.920 0.910 0.950 - - 0 0 - 0.571 0.565 0.590 - - 0 - 0.00%
2018-05-23 0 0.920 0.910 0.920 0.930 0.930 4,000 3,720 0.9300 0.571 0.565 0.571 0.577 0.577 6,442 0.5775 -1.08%
2018-05-21 0 0.930 0.930 0.940 0.920 0.950 124,000 115,680 0.9329 0.577 0.577 0.584 0.571 0.590 199,699 0.5793 -2.11%
2018-05-18 0 0.950 0.930 0.950 0.910 0.950 386,000 360,160 0.9331 0.590 0.577 0.590 0.565 0.590 621,645 0.5794 3.26%
2018-05-17 0 0.920 0.910 0.920 0.900 0.920 134,000 123,000 0.9179 0.571 0.565 0.571 0.559 0.571 215,804 0.5700 2.22%
2018-05-16 0 0.900 0.890 0.900 0.880 0.900 572,000 508,780 0.8895 0.559 0.553 0.559 0.546 0.559 921,194 0.5523 1.12%
2018-05-15 0 0.890 0.890 0.900 0.860 0.890 1,272,000 1,118,560 0.8794 0.553 0.553 0.559 0.534 0.553 2,048,529 0.5460 -1.11%
2018-05-14 0 0.900 0.890 0.910 0.890 0.900 284,000 255,400 0.8993 0.559 0.553 0.565 0.553 0.559 457,376 0.5584 0.00%
2018-05-11 0 0.900 0.890 0.900 0.890 0.900 610,000 545,120 0.8936 0.559 0.553 0.559 0.553 0.559 982,392 0.5549 2.27%
2018-05-10 0 0.880 0.870 0.890 0.860 0.890 1,206,000 1,038,860 0.8614 0.546 0.540 0.553 0.534 0.553 1,942,237 0.5349 0.00%
2018-05-09 0 0.880 0.870 0.880 0.880 0.880 314,000 276,320 0.8800 0.546 0.540 0.546 0.546 0.546 505,690 0.5464 0.00%
2018-05-08 0 0.880 0.880 0.900 0.880 0.900 828,000 743,640 0.8981 0.546 0.546 0.559 0.546 0.559 1,333,476 0.5577 -2.22%
2018-05-07 0 0.900 0.890 0.900 0.900 0.900 600,000 540,000 0.9000 0.559 0.553 0.559 0.559 0.559 966,287 0.5588 2.27%
2018-05-04 0 0.880 0.880 0.910 0.880 0.900 826,000 739,340 0.8951 0.546 0.546 0.565 0.546 0.559 1,330,256 0.5558 0.00%
2018-05-03 0 0.880 0.880 0.890 - - 10,000 8,800 0.8800 0.546 0.546 0.553 - - 16,105 0.5464 0.00%
2018-05-02 0 0.880 0.870 0.880 0.860 0.900 888,000 785,760 0.8849 0.546 0.540 0.546 0.534 0.559 1,430,105 0.5494 0.00%
2018-04-30 0 0.880 0.880 0.890 0.880 0.880 10,000 8,800 0.8800 0.546 0.546 0.553 0.546 0.546 16,105 0.5464 -1.12%
2018-04-27 0 0.890 0.860 0.890 0.880 0.900 148,000 131,000 0.8851 0.553 0.534 0.553 0.546 0.559 238,351 0.5496 2.30%
2018-04-26 0 0.870 0.860 0.870 0.870 0.890 552,000 480,380 0.8703 0.540 0.534 0.540 0.540 0.553 888,984 0.5404 -2.25%
2018-04-25 0 0.890 0.890 0.900 0.860 0.880 506,000 439,880 0.8693 0.553 0.553 0.559 0.534 0.546 814,902 0.5398 2.30%
2018-04-24 0 0.870 0.870 0.910 0.870 0.870 40,000 34,800 0.8700 0.540 0.540 0.565 0.540 0.540 64,419 0.5402 -1.14%
2018-04-23 0 0.880 0.870 0.890 0.880 0.910 266,000 238,760 0.8976 0.546 0.540 0.553 0.546 0.565 428,387 0.5573 0.00%
2018-04-20 0 0.880 0.870 0.900 0.880 0.890 1,530,000 1,361,340 0.8898 0.546 0.540 0.559 0.546 0.553 2,464,033 0.5525 1.15%
2018-04-19 0 0.870 0.870 0.890 0.870 0.870 14,000 12,180 0.8700 0.540 0.540 0.553 0.540 0.540 22,547 0.5402 0.00%
2018-04-18 0 0.870 0.870 0.900 0.860 0.910 738,000 662,520 0.8977 0.540 0.540 0.559 0.534 0.565 1,188,533 0.5574 0.00%
2018-04-17 0 0.870 0.860 0.870 0.860 0.890 458,000 397,620 0.8682 0.540 0.534 0.540 0.534 0.553 737,599 0.5391 -2.25%
2018-04-16 0 0.890 0.890 0.900 0.880 0.910 556,000 497,780 0.8953 0.553 0.553 0.559 0.546 0.565 895,426 0.5559 -2.20%
2018-04-13 0 0.910 0.910 0.930 0.910 0.920 514,000 472,800 0.9198 0.565 0.565 0.577 0.565 0.571 827,786 0.5712 0.00%
2018-04-12 0 0.910 0.910 0.930 0.910 0.920 224,000 205,540 0.9176 0.565 0.565 0.577 0.565 0.571 360,747 0.5698 -2.15%
2018-04-11 0 0.930 0.930 0.950 0.930 0.960 54,000 51,280 0.9496 0.577 0.577 0.590 0.577 0.596 86,966 0.5897 -2.11%
2018-04-10 0 0.950 0.910 0.950 0.930 0.950 174,000 163,860 0.9417 0.590 0.565 0.590 0.577 0.590 280,223 0.5847 0.00%
2018-04-09 0 0.950 0.930 0.950 0.930 0.950 60,000 56,880 0.9480 0.590 0.577 0.590 0.577 0.590 96,629 0.5886 0.00%
2018-04-06 0 0.950 0.950 0.960 0.930 0.950 346,000 326,220 0.9428 0.590 0.590 0.596 0.577 0.590 557,226 0.5854 2.15%
2018-04-04 0 0.930 0.910 0.930 0.900 0.940 238,000 220,480 0.9264 0.577 0.565 0.577 0.559 0.584 383,294 0.5752 0.00%
2018-04-03 0 0.930 0.920 0.930 0.900 0.930 578,000 530,080 0.9171 0.577 0.571 0.577 0.559 0.577 930,857 0.5695 0.00%
2018-03-29 0 0.930 0.890 0.940 0.920 0.960 248,000 231,100 0.9319 0.577 0.553 0.584 0.571 0.596 399,399 0.5786 -1.06%
2018-03-28 0 0.940 0.920 0.940 0.930 0.980 1,986,000 1,891,120 0.9522 0.584 0.571 0.584 0.577 0.609 3,198,411 0.5913 1.08%
2018-03-27 0 0.930 0.920 0.930 0.850 0.940 236,000 218,160 0.9244 0.577 0.571 0.577 0.528 0.584 380,073 0.5740 6.90%
2018-03-26 0 0.870 0.870 0.920 0.860 0.870 164,000 141,140 0.8606 0.540 0.540 0.571 0.534 0.540 264,119 0.5344 -2.25%
2018-03-23 0 0.890 0.880 0.900 0.870 0.930 4,028,000 3,564,140 0.8848 0.553 0.546 0.559 0.540 0.577 6,487,009 0.5494 -7.29%
2018-03-22 0 0.960 0.930 0.960 0.930 0.960 202,000 188,420 0.9328 0.596 0.577 0.596 0.577 0.596 325,317 0.5792 0.00%
2018-03-21 0 0.960 0.920 0.960 0.930 0.970 1,190,000 1,113,240 0.9355 0.596 0.571 0.596 0.577 0.602 1,916,470 0.5809 -1.03%
2018-03-20 0 0.970 0.970 0.980 0.970 0.980 20,000 19,500 0.9750 0.602 0.602 0.609 0.602 0.609 32,210 0.6054 -1.02%
2018-03-19 0 0.980 0.960 1.000 0.970 1.000 348,000 344,360 0.9895 0.609 0.596 0.621 0.602 0.621 560,447 0.6144 -1.01%
2018-03-16 0 0.990 0.960 0.990 0.960 1.000 574,000 567,080 0.9879 0.615 0.596 0.615 0.596 0.621 924,415 0.6134 -1.00%
2018-03-15 0 1.000 0.990 1.000 0.950 1.020 2,960,000 2,926,080 0.9885 0.621 0.615 0.621 0.590 0.633 4,767,017 0.6138 6.38%
2018-03-14 0 0.940 0.890 0.940 0.940 0.950 154,000 145,820 0.9469 0.584 0.553 0.584 0.584 0.590 248,014 0.5880 0.00%
2018-03-13 0 0.940 0.910 0.940 0.940 0.940 50,000 47,000 0.9400 0.584 0.565 0.584 0.584 0.584 80,524 0.5837 0.00%
2018-03-12 0 0.940 0.860 0.940 0.910 0.950 176,000 164,600 0.9352 0.584 0.534 0.584 0.565 0.590 283,444 0.5807 2.17%
2018-03-09 0 0.920 0.850 0.930 - - 0 0 - 0.571 0.528 0.577 - - 0 - 0.00%
2018-03-08 0 0.920 0.870 0.930 0.920 0.930 28,000 26,020 0.9293 0.571 0.540 0.577 0.571 0.577 45,093 0.5770 -1.08%
2018-03-07 0 0.930 0.880 0.930 0.880 0.930 108,000 95,940 0.8883 0.577 0.546 0.577 0.546 0.577 173,932 0.5516 0.00%
2018-03-06 0 0.930 0.890 0.930 - - 0 0 - 0.577 0.553 0.577 - - 0 - -1.06%
2018-03-05 0 0.940 0.880 0.940 0.900 0.940 82,000 73,880 0.9010 0.584 0.546 0.584 0.559 0.584 132,059 0.5594 1.08%
2018-03-02 0 0.930 0.920 0.930 0.900 0.930 398,000 362,360 0.9105 0.577 0.571 0.577 0.559 0.577 640,971 0.5653 -2.11%
2018-03-01 0 0.950 0.950 0.970 0.930 0.950 100,000 93,800 0.9380 0.590 0.590 0.602 0.577 0.590 161,048 0.5824 -3.06%
2018-02-28 0 0.980 0.920 0.980 0.930 0.980 212,000 198,780 0.9376 0.609 0.571 0.609 0.577 0.609 341,422 0.5822 -1.01%
2018-02-27 0 0.990 0.990 1.000 0.950 1.000 98,000 95,300 0.9724 0.615 0.615 0.621 0.590 0.621 157,827 0.6038 -1.00%
2018-02-26 0 1.000 0.990 1.010 0.960 1.000 62,000 61,640 0.9942 0.621 0.615 0.627 0.596 0.621 99,850 0.6173 1.01%
2018-02-23 0 0.990 0.950 0.990 - - 0 0 - 0.615 0.590 0.615 - - 0 - -1.00%
2018-02-22 0 1.000 0.960 1.000 0.960 1.000 102,000 98,400 0.9647 0.621 0.596 0.621 0.596 0.621 164,269 0.5990 -0.99%
2018-02-21 0 1.010 0.980 1.010 0.980 1.010 190,000 189,040 0.9949 0.627 0.609 0.627 0.609 0.627 305,991 0.6178 0.00%
2018-02-20 0 1.010 0.970 1.010 0.930 1.010 70,000 65,260 0.9323 0.627 0.602 0.627 0.577 0.627 112,734 0.5789 5.21%
2018-02-15 0 0.960 0.960 0.990 0.950 0.950 20,000 19,000 0.9500 0.596 0.596 0.615 0.590 0.590 32,210 0.5899 1.05%
2018-02-14 0 0.950 0.950 0.980 0.950 0.950 30,000 28,500 0.9500 0.590 0.590 0.609 0.590 0.590 48,314 0.5899 2.15%
2018-02-13 0 0.930 0.920 0.930 0.930 0.960 72,000 67,260 0.9342 0.577 0.571 0.577 0.577 0.596 115,954 0.5801 -1.06%
2018-02-12 0 0.940 0.930 0.960 0.900 0.940 156,000 141,140 0.9047 0.584 0.577 0.596 0.559 0.584 251,235 0.5618 5.62%
2018-02-09 0 0.890 0.860 0.890 0.810 0.890 1,126,000 956,620 0.8496 0.553 0.534 0.553 0.503 0.553 1,813,399 0.5275 -5.32%
2018-02-08 0 0.940 0.910 0.940 0.920 0.980 154,000 146,400 0.9506 0.584 0.565 0.584 0.571 0.609 248,014 0.5903 0.00%
2018-02-07 0 0.940 0.930 0.940 0.930 1.000 5,828,000 5,489,840 0.9420 0.584 0.577 0.584 0.577 0.621 9,385,871 0.5849 1.08%
2018-02-06 0 0.930 0.910 0.930 0.870 1.010 2,722,000 2,497,080 0.9174 0.577 0.565 0.577 0.540 0.627 4,383,723 0.5696 -11.43%
2018-02-05 0 1.050 1.020 1.050 1.000 1.060 594,000 610,720 1.0281 0.652 0.633 0.652 0.621 0.658 956,624 0.6384 -0.94%
2018-02-02 0 1.060 1.050 1.100 1.040 1.130 780,000 836,780 1.0728 0.658 0.652 0.683 0.646 0.702 1,256,173 0.6661 -1.85%
2018-02-01 0 1.080 1.080 1.100 0.990 1.190 2,882,000 3,071,160 1.0656 0.671 0.671 0.683 0.615 0.739 4,641,400 0.6617 9.09%
2018-01-31 0 0.990 0.980 1.000 0.900 1.010 878,000 841,220 0.9581 0.615 0.609 0.621 0.559 0.627 1,414,000 0.5949 7.61%
2018-01-30 0 0.920 0.880 0.920 0.890 0.920 1,222,000 1,098,520 0.8990 0.571 0.546 0.571 0.553 0.571 1,968,005 0.5582 2.22%
2018-01-29 0 0.900 0.900 0.930 0.860 0.930 686,000 619,600 0.9032 0.559 0.559 0.577 0.534 0.577 1,104,788 0.5608 0.00%
2018-01-26 0 0.900 0.880 0.900 0.850 0.900 1,062,000 931,920 0.8775 0.559 0.546 0.559 0.528 0.559 1,710,329 0.5449 8.43%
2018-01-25 0 0.830 0.820 0.850 0.790 0.830 1,026,000 842,520 0.8212 0.515 0.509 0.528 0.491 0.515 1,652,351 0.5099 3.75%
2018-01-24 0 0.800 0.800 0.850 0.790 0.810 518,000 415,540 0.8022 0.497 0.497 0.528 0.491 0.503 834,228 0.4981 0.00%
2018-01-23 0 0.800 0.790 0.800 0.800 0.800 696,000 556,800 0.8000 0.497 0.491 0.497 0.497 0.497 1,120,893 0.4967 1.27%
2018-01-22 0 0.790 0.790 0.800 0.790 0.790 50,000 39,500 0.7900 0.491 0.491 0.497 0.491 0.491 80,524 0.4905 0.00%
2018-01-19 0 0.790 0.770 0.790 0.780 0.790 200,000 157,280 0.7864 0.491 0.478 0.491 0.484 0.491 322,096 0.4883 0.00%
2018-01-18 0 0.790 0.770 0.790 0.790 0.790 200,000 158,000 0.7900 0.491 0.478 0.491 0.491 0.491 322,096 0.4905 0.00%
2018-01-17 0 0.790 0.770 0.790 0.790 0.790 100,000 79,000 0.7900 0.491 0.478 0.491 0.491 0.491 161,048 0.4905 0.00%
2018-01-16 0 0.790 0.780 0.790 0.790 0.800 210,000 166,000 0.7905 0.491 0.484 0.491 0.491 0.497 338,201 0.4908 -1.25%
2018-01-15 0 0.800 0.770 0.800 0.780 0.800 650,000 514,320 0.7913 0.497 0.478 0.497 0.484 0.497 1,046,811 0.4913 5.26%
2018-01-12 0 0.760 0.760 0.770 0.760 0.760 750,000 570,000 0.7600 0.472 0.472 0.478 0.472 0.472 1,207,859 0.4719 0.00%
2018-01-11 0 0.760 0.750 0.760 0.760 0.760 24,000 18,240 0.7600 0.472 0.466 0.472 0.472 0.472 38,651 0.4719 -2.56%
2018-01-10 0 0.780 0.760 0.800 0.780 0.780 66,000 50,840 0.7703 0.484 0.472 0.497 0.484 0.484 106,292 0.4783 -1.27%
2018-01-09 0 0.790 0.740 0.800 - - 0 0 - 0.491 0.459 0.497 - - 0 - 0.00%
2018-01-08 0 0.790 0.760 0.800 - - 0 0 - 0.491 0.472 0.497 - - 0 - 0.00%
2018-01-05 0 0.790 0.780 0.810 0.780 0.800 1,346,000 1,067,640 0.7932 0.491 0.484 0.503 0.484 0.497 2,167,704 0.4925 -1.25%
2018-01-04 0 0.800 0.780 0.800 0.750 0.810 704,000 546,500 0.7763 0.497 0.484 0.497 0.466 0.503 1,133,777 0.4820 11.11%
2018-01-03 0 0.720 0.720 0.740 0.660 0.740 300,000 217,920 0.7264 0.447 0.447 0.459 0.410 0.459 483,144 0.4510 5.88%
2018-01-02 0 0.680 0.670 0.700 0.680 0.680 8,000 5,440 0.6800 0.422 0.416 0.435 0.422 0.422 12,884 0.4222 3.03%
2017-12-29 0 0.660 0.660 0.670 0.650 0.680 3,256,000 2,165,140 0.6650 0.410 0.410 0.416 0.404 0.422 5,243,719 0.4129 -2.94%
2017-12-28 0 0.680 0.680 0.740 0.680 0.680 444,000 301,920 0.6800 0.422 0.422 0.459 0.422 0.422 715,053 0.4222 0.00%
2017-12-27 0 0.680 0.680 0.720 0.680 0.690 850,000 578,200 0.6802 0.422 0.422 0.447 0.422 0.428 1,368,907 0.4224 0.00%
2017-12-22 0 0.680 0.680 0.730 - - 0 0 - 0.422 0.422 0.453 - - 0 - 0.00%
2017-12-21 0 0.680 0.680 0.740 - - 0 0 - 0.422 0.422 0.459 - - 0 - 0.00%
2017-12-20 0 0.680 0.680 0.740 0.680 0.680 300,000 204,000 0.6800 0.422 0.422 0.459 0.422 0.422 483,144 0.4222 0.00%
2017-12-19 0 0.680 0.680 0.740 0.680 0.690 204,000 138,740 0.6801 0.422 0.422 0.459 0.422 0.428 328,538 0.4223 0.00%
2017-12-18 0 0.680 0.680 0.740 0.680 0.680 218,000 148,240 0.6800 0.422 0.422 0.459 0.422 0.422 351,084 0.4222 0.00%
2017-12-15 0 0.680 0.670 0.730 0.680 0.680 104,000 70,720 0.6800 0.422 0.416 0.453 0.422 0.422 167,490 0.4222 0.00%
2017-12-14 0 0.680 0.670 0.740 0.680 0.690 108,000 73,520 0.6807 0.422 0.416 0.459 0.422 0.428 173,932 0.4227 0.00%
2017-12-13 0 0.680 0.680 0.690 0.680 0.690 30,000 20,600 0.6867 0.422 0.422 0.428 0.422 0.428 48,314 0.4264 1.49%
2017-12-12 0 0.670 0.650 0.670 0.670 0.680 58,000 39,160 0.6752 0.416 0.404 0.416 0.416 0.422 93,408 0.4192 -1.47%
2017-12-11 0 0.680 0.680 0.740 - - 0 0 - 0.422 0.422 0.459 - - 0 - 0.00%
2017-12-08 0 0.680 0.670 0.690 0.670 0.690 306,000 207,120 0.6769 0.422 0.416 0.428 0.416 0.428 492,807 0.4203 3.03%
2017-12-07 0 0.660 0.660 0.680 0.660 0.680 776,000 516,980 0.6662 0.410 0.410 0.422 0.410 0.422 1,249,732 0.4137 -4.35%
2017-12-06 0 0.690 0.680 0.690 0.680 0.710 302,000 211,360 0.6999 0.428 0.422 0.428 0.422 0.441 486,365 0.4346 -2.82%
2017-12-05 0 0.710 0.680 0.730 0.710 0.710 100,000 71,000 0.7100 0.441 0.422 0.453 0.441 0.441 161,048 0.4409 0.00%
2017-12-04 0 0.710 0.680 0.720 0.710 0.730 458,000 327,940 0.7160 0.441 0.422 0.447 0.441 0.453 737,599 0.4446 0.00%
2017-12-01 0 0.710 0.710 0.730 - - 0 0 - 0.441 0.441 0.453 - - 0 - 1.43%
2017-11-30 0 0.700 0.700 0.730 0.700 0.700 42,000 29,400 0.7000 0.435 0.435 0.453 0.435 0.435 67,640 0.4347 0.00%
2017-11-29 0 0.700 0.690 0.700 0.700 0.700 20,300 14,236 0.7013 0.435 0.428 0.435 0.435 0.435 32,693 0.4354 -5.41%
2017-11-28 0 0.740 0.710 0.740 0.670 0.740 754,000 526,580 0.6984 0.459 0.441 0.459 0.416 0.459 1,214,301 0.4336 13.85%
2017-11-27 0 0.650 0.650 0.690 - - 0 0 - 0.404 0.404 0.428 - - 0 - 0.00%
2017-11-24 0 0.650 0.650 0.670 0.640 0.670 2,724,000 1,768,280 0.6491 0.404 0.404 0.416 0.397 0.416 4,386,944 0.4031 3.17%
2017-11-23 0 0.630 0.630 0.640 0.610 0.670 1,438,000 915,180 0.6364 0.391 0.391 0.397 0.379 0.416 2,315,869 0.3952 -5.97%
2017-11-22 0 0.670 0.660 0.710 0.660 0.670 604,000 398,680 0.6601 0.416 0.410 0.441 0.410 0.416 972,729 0.4099 3.08%
2017-11-21 0 0.650 0.650 0.690 0.640 0.690 512,000 337,960 0.6601 0.404 0.404 0.428 0.397 0.428 824,565 0.4099 -5.80%
2017-11-20 0 0.690 0.690 0.700 0.690 0.700 266,000 185,540 0.6975 0.428 0.428 0.435 0.428 0.435 428,387 0.4331 -5.48%
2017-11-17 0 0.730 0.700 0.730 0.730 0.730 190,000 138,700 0.7300 0.453 0.435 0.453 0.453 0.453 305,991 0.4533 -2.67%
2017-11-16 0 0.750 0.730 0.750 0.750 0.750 814,000 610,500 0.7500 0.466 0.453 0.466 0.466 0.466 1,310,930 0.4657 0.00%
2017-11-15 0 0.750 0.730 0.750 - - 0 0 - 0.466 0.453 0.466 - - 0 - 0.00%
2017-11-14 0 0.750 0.740 0.750 0.740 0.750 34,000 25,360 0.7459 0.466 0.459 0.466 0.459 0.466 54,756 0.4631 1.35%
2017-11-13 0 0.740 0.740 0.750 0.730 0.750 84,000 62,620 0.7455 0.459 0.459 0.466 0.453 0.466 135,280 0.4629 -1.33%
2017-11-10 0 0.750 0.750 0.800 - - 0 0 - 0.466 0.466 0.497 - - 0 - 0.00%
2017-11-09 0 0.750 0.750 0.790 0.730 0.800 106,000 79,400 0.7491 0.466 0.466 0.491 0.453 0.497 170,711 0.4651 -3.85%
2017-11-08 0 0.780 0.780 0.800 0.780 0.800 70,000 55,440 0.7920 0.484 0.484 0.497 0.484 0.497 112,734 0.4918 -2.50%
2017-11-07 0 0.800 0.780 0.800 0.790 0.800 78,000 62,280 0.7985 0.497 0.484 0.497 0.491 0.497 125,617 0.4958 1.27%
2017-11-06 0 0.790 0.760 0.800 - - 0 0 - 0.491 0.472 0.497 - - 0 - 0.00%
2017-11-03 0 0.790 0.750 0.800 0.790 0.790 244,000 192,760 0.7900 0.491 0.466 0.497 0.491 0.491 392,957 0.4905 0.00%
2017-11-02 0 0.790 0.790 0.800 0.710 0.800 548,000 429,380 0.7835 0.491 0.491 0.497 0.441 0.497 882,542 0.4865 0.00%
2017-11-01 0 0.790 0.760 0.800 - - 0 0 - 0.491 0.472 0.497 - - 0 - 0.00%
2017-10-31 0 0.790 0.750 0.800 - - 0 0 - 0.491 0.466 0.497 - - 0 - 0.00%
2017-10-30 0 0.790 0.780 0.790 0.780 0.790 150,000 117,700 0.7847 0.491 0.484 0.491 0.484 0.491 241,572 0.4872 1.28%
2017-10-27 0 0.780 0.760 0.780 0.770 0.800 266,000 209,580 0.7879 0.484 0.472 0.484 0.478 0.497 428,387 0.4892 -2.50%
2017-10-26 0 0.800 0.760 0.800 0.790 0.800 284,000 226,344 0.7970 0.497 0.472 0.497 0.491 0.497 457,376 0.4949 0.00%
2017-10-25 0 0.800 0.770 0.800 0.770 0.810 400,000 319,040 0.7976 0.497 0.478 0.497 0.478 0.503 644,192 0.4953 5.26%
2017-10-24 0 0.760 0.750 0.760 0.750 0.760 306,000 231,060 0.7551 0.472 0.466 0.472 0.466 0.472 492,807 0.4689 0.00%
2017-10-23 0 0.760 0.760 0.800 0.760 0.760 392,000 297,920 0.7600 0.472 0.472 0.497 0.472 0.472 631,308 0.4719 -3.80%
2017-10-20 0 0.790 0.780 0.790 0.730 0.790 494,000 384,120 0.7776 0.491 0.484 0.491 0.453 0.491 795,577 0.4828 0.00%
2017-10-19 0 0.790 0.790 0.800 0.790 0.790 336,000 265,440 0.7900 0.491 0.491 0.497 0.491 0.491 541,121 0.4905 -1.25%
2017-10-18 0 0.800 0.790 0.820 0.800 0.800 4,000 3,200 0.8000 0.497 0.491 0.509 0.497 0.497 6,442 0.4967 0.00%
2017-10-17 0 0.800 0.790 0.800 0.800 0.810 376,000 303,800 0.8080 0.497 0.491 0.497 0.497 0.503 605,540 0.5017 -1.23%
2017-10-16 0 0.810 0.800 0.810 0.800 0.810 126,000 102,040 0.8098 0.503 0.497 0.503 0.497 0.503 202,920 0.5029 1.25%
2017-10-13 0 0.800 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.497 0.497 0.509 0.497 0.497 32,210 0.4967 -1.23%
2017-10-12 0 0.810 0.810 0.820 0.800 0.810 310,000 249,860 0.8060 0.503 0.503 0.509 0.497 0.503 499,248 0.5005 1.25%
2017-10-11 0 0.800 0.790 0.800 0.790 0.800 310,000 247,900 0.7997 0.497 0.491 0.497 0.491 0.497 499,248 0.4965 -1.23%
2017-10-10 0 0.810 0.790 0.830 0.770 0.810 184,000 145,060 0.7884 0.503 0.491 0.515 0.478 0.503 296,328 0.4895 -1.22%
2017-10-09 0 0.820 0.800 0.820 0.820 0.820 36,000 29,520 0.8200 0.509 0.497 0.509 0.509 0.509 57,977 0.5092 0.00%
2017-10-06 0 0.820 0.810 0.840 0.810 0.850 536,000 444,120 0.8286 0.509 0.503 0.522 0.503 0.528 863,217 0.5145 -3.53%
2017-10-04 0 0.850 0.820 0.850 - - 0 0 - 0.528 0.509 0.528 - - 0 - 0.00%
2017-10-03 0 0.850 0.850 0.870 0.830 0.840 904,000 753,960 0.8340 0.528 0.528 0.540 0.515 0.522 1,455,873 0.5179 1.19%
2017-09-29 0 0.840 0.820 0.840 0.840 0.840 136,000 114,240 0.8400 0.522 0.509 0.522 0.522 0.522 219,025 0.5216 -1.18%
2017-09-28 0 0.850 0.840 0.860 0.840 0.860 168,000 141,640 0.8431 0.528 0.522 0.534 0.522 0.534 270,560 0.5235 1.19%
2017-09-27 0 0.840 0.840 0.860 - - 0 0 - 0.522 0.522 0.534 - - 0 - 0.00%
2017-09-26 0 0.840 0.840 0.850 0.840 0.850 130,000 109,900 0.8454 0.522 0.522 0.528 0.522 0.528 209,362 0.5249 -1.18%
2017-09-25 0 0.850 0.810 0.860 - - 0 0 - 0.528 0.503 0.534 - - 0 - 0.00%
2017-09-22 0 0.850 0.830 0.870 - - 0 0 - 0.528 0.515 0.540 - - 0 - 0.00%
2017-09-21 0 0.850 0.850 0.870 0.830 0.870 176,000 151,820 0.8626 0.528 0.528 0.540 0.515 0.540 283,444 0.5356 2.41%
2017-09-20 0 0.830 0.830 0.870 0.830 0.830 50,000 41,500 0.8300 0.515 0.515 0.540 0.515 0.515 80,524 0.5154 -2.35%
2017-09-19 0 0.850 0.840 0.870 0.850 0.870 1,793,944 1,537,812 0.8572 0.528 0.522 0.540 0.528 0.540 2,889,109 0.5323 0.00%
2017-09-18 0 0.850 0.840 0.850 0.840 0.850 620,000 526,960 0.8499 0.528 0.522 0.528 0.522 0.528 998,497 0.5278 1.19%
2017-09-15 0 0.840 0.840 0.860 0.840 0.870 114,000 98,760 0.8663 0.522 0.522 0.534 0.522 0.540 183,595 0.5379 -4.55%
2017-09-14 0 0.880 0.850 0.880 - - 0 0 - 0.546 0.528 0.546 - - 0 - 0.00%
2017-09-13 0 0.880 0.880 0.890 0.840 0.880 118,000 101,040 0.8563 0.546 0.546 0.553 0.522 0.546 190,037 0.5317 3.53%
2017-09-12 0 0.850 0.850 0.860 0.850 0.860 234,000 200,000 0.8547 0.528 0.528 0.534 0.528 0.534 376,852 0.5307 -2.30%
2017-09-11 0 0.870 0.860 0.880 0.870 0.880 48,000 41,980 0.8746 0.540 0.534 0.546 0.540 0.546 77,303 0.5431 -1.14%
2017-09-08 0 0.880 0.850 0.880 0.860 0.900 160,000 138,560 0.8660 0.546 0.528 0.546 0.534 0.559 257,677 0.5377 2.33%
2017-09-07 0 0.860 0.850 0.890 0.860 0.860 178,000 153,080 0.8600 0.534 0.528 0.553 0.534 0.534 286,665 0.5340 1.18%
2017-09-06 0 0.850 0.850 0.860 0.840 0.860 188,000 159,180 0.8467 0.528 0.528 0.534 0.522 0.534 302,770 0.5257 -1.16%
2017-09-05 0 0.860 0.860 0.880 0.830 0.870 43,950 37,581 0.8551 0.534 0.534 0.546 0.515 0.540 70,781 0.5310 1.18%
2017-09-04 0 0.850 0.830 0.870 0.850 0.880 322,000 275,980 0.8571 0.528 0.515 0.540 0.528 0.546 518,574 0.5322 -4.49%
2017-09-01 0 0.890 0.890 0.900 0.890 0.910 1,502,000 1,350,420 0.8991 0.553 0.553 0.559 0.553 0.565 2,418,939 0.5583 2.30%
2017-08-31 0 0.870 0.870 0.880 0.850 0.880 544,000 470,500 0.8649 0.540 0.540 0.546 0.528 0.546 876,100 0.5370 6.10%
2017-08-30 0 0.820 0.820 0.860 - - 0 0 - 0.509 0.509 0.534 - - 0 - 0.00%
2017-08-29 0 0.820 0.820 0.860 0.810 0.820 202,000 165,080 0.8172 0.509 0.509 0.534 0.503 0.509 325,317 0.5074 -5.75%
2017-08-28 0 0.870 0.820 0.870 0.800 0.880 958,477 786,652 0.8207 0.540 0.509 0.540 0.497 0.546 1,543,607 0.5096 6.10%
2017-08-25 0 0.820 0.810 0.860 0.810 0.830 404,000 329,300 0.8151 0.509 0.503 0.534 0.503 0.515 650,633 0.5061 0.00%
2017-08-24 0 0.820 0.820 0.900 0.820 0.840 404,000 333,140 0.8246 0.509 0.509 0.559 0.509 0.522 650,633 0.5120 0.00%
2017-08-22 0 0.820 0.820 0.880 0.820 0.880 766,000 642,740 0.8391 0.509 0.509 0.546 0.509 0.546 1,233,627 0.5210 -6.82%
2017-08-21 0 0.880 0.870 0.880 0.870 0.910 692,000 622,560 0.8997 0.546 0.540 0.546 0.540 0.565 1,114,451 0.5586 -1.12%
2017-08-18 0 0.890 0.890 0.900 0.880 0.950 994,000 892,580 0.8980 0.553 0.553 0.559 0.546 0.590 1,600,816 0.5576 5.95%
2017-08-17 0 0.840 0.810 0.870 0.810 0.840 72,000 59,660 0.8286 0.522 0.503 0.540 0.503 0.522 115,954 0.5145 3.70%
2017-08-16 0 0.810 0.810 0.830 0.810 1.040 298,000 270,180 0.9066 0.503 0.503 0.515 0.503 0.646 479,923 0.5630 1.25%
2017-08-15 0 0.800 0.800 0.820 - - 0 0 - 0.497 0.497 0.509 - - 0 - 0.00%
2017-08-14 0 0.800 0.800 0.810 0.750 0.800 390,000 307,400 0.7882 0.497 0.497 0.503 0.466 0.497 628,087 0.4894 -1.23%
2017-08-11 0 0.810 0.800 0.830 0.810 0.820 136,000 110,620 0.8134 0.503 0.497 0.515 0.503 0.509 219,025 0.5051 -2.41%
2017-08-10 0 0.830 0.810 0.840 0.830 0.830 30,000 24,900 0.8300 0.515 0.503 0.522 0.515 0.515 48,314 0.5154 3.75%
2017-08-09 0 0.800 0.800 0.830 0.800 0.830 1,502,056 1,203,984 0.8016 0.497 0.497 0.515 0.497 0.515 2,419,029 0.4977 -2.44%
2017-08-08 0 0.820 0.810 0.870 0.820 0.820 246,960 202,440 0.8197 0.509 0.503 0.540 0.509 0.509 397,724 0.5090 0.00%
2017-08-07 0 0.820 0.820 0.830 0.820 0.830 1,010,000 837,020 0.8287 0.509 0.509 0.515 0.509 0.515 1,626,584 0.5146 -2.38%
2017-08-04 0 0.840 0.830 0.850 0.830 0.870 906,000 763,780 0.8430 0.522 0.515 0.528 0.515 0.540 1,459,094 0.5235 1.20%
2017-08-03 0 0.830 0.830 0.880 - - 0 0 - 0.515 0.515 0.546 - - 0 - 0.00%
2017-08-02 0 0.830 0.830 0.860 0.830 0.870 540,000 453,980 0.8407 0.515 0.515 0.534 0.515 0.540 869,659 0.5220 -5.68%
2017-08-01 0 0.880 0.880 0.890 0.880 0.900 318,000 283,820 0.8925 0.546 0.546 0.553 0.546 0.559 512,132 0.5542 -3.30%
2017-07-31 0 0.910 0.900 0.920 0.880 0.930 150,000 135,660 0.9044 0.565 0.559 0.571 0.546 0.577 241,572 0.5616 0.00%
2017-07-28 0 0.910 0.910 0.940 0.870 0.880 60,000 52,400 0.8733 0.565 0.565 0.584 0.540 0.546 96,629 0.5423 0.00%
2017-07-27 0 0.910 0.890 0.920 0.910 0.920 116,000 105,660 0.9109 0.565 0.553 0.571 0.565 0.571 186,816 0.5656 -3.19%
2017-07-26 0 0.940 0.940 0.950 0.900 0.940 240,000 222,520 0.9272 0.584 0.584 0.590 0.559 0.584 386,515 0.5757 4.44%
2017-07-25 0 0.900 0.890 0.900 0.860 0.910 144,000 126,380 0.8776 0.559 0.553 0.559 0.534 0.565 231,909 0.5450 3.45%
2017-07-24 0 0.870 0.870 0.880 0.830 0.920 1,580,000 1,324,740 0.8384 0.540 0.540 0.546 0.515 0.571 2,544,557 0.5206 4.82%
2017-07-21 0 0.830 0.830 0.840 0.830 0.840 1,648,000 1,369,020 0.8307 0.515 0.515 0.522 0.515 0.522 2,654,069 0.5158 1.22%
2017-07-20 0 0.820 0.820 0.830 0.810 0.820 190,000 155,740 0.8197 0.509 0.509 0.515 0.503 0.509 305,991 0.5090 0.00%
2017-07-19 0 0.820 0.810 0.820 0.820 0.830 404,000 331,320 0.8201 0.509 0.503 0.509 0.509 0.515 650,633 0.5092 1.23%
2017-07-18 0 0.810 0.810 0.820 0.810 0.830 1,516,000 1,236,920 0.8159 0.503 0.503 0.509 0.503 0.515 2,441,486 0.5066 1.25%
2017-07-17 0 0.800 0.800 0.820 0.790 0.850 3,314,000 2,684,240 0.8100 0.497 0.497 0.509 0.491 0.528 5,337,127 0.5029 0.00%
2017-07-14 0 0.800 0.790 0.810 0.790 0.800 1,200,000 955,000 0.7958 0.497 0.491 0.503 0.491 0.497 1,932,575 0.4942 1.27%
2017-07-13 0 0.790 0.790 0.800 0.790 0.800 618,000 491,260 0.7949 0.491 0.491 0.497 0.491 0.497 995,276 0.4936 0.00%
2017-07-12 0 0.790 0.780 0.790 0.790 0.800 118,000 93,260 0.7903 0.491 0.484 0.491 0.491 0.497 190,037 0.4907 0.00%
2017-07-11 0 0.790 0.790 0.800 0.790 0.800 740,000 585,900 0.7918 0.491 0.491 0.497 0.491 0.497 1,191,754 0.4916 -1.25%
2017-07-10 0 0.800 0.790 0.810 0.790 0.820 4,074,000 3,256,560 0.7994 0.497 0.491 0.503 0.491 0.509 6,561,091 0.4963 -1.23%
2017-07-07 0 0.810 0.790 0.820 0.780 0.810 1,860,000 1,482,600 0.7971 0.503 0.491 0.509 0.484 0.503 2,995,491 0.4949 3.85%
2017-07-06 0 0.780 0.780 0.790 0.770 0.790 904,000 704,880 0.7797 0.484 0.484 0.491 0.478 0.491 1,455,873 0.4842 -1.27%
2017-07-05 0 0.790 0.790 0.810 0.790 0.810 1,364,000 1,081,860 0.7932 0.491 0.491 0.503 0.491 0.503 2,196,693 0.4925 -2.47%
2017-07-04 0 0.810 0.810 0.820 0.730 0.830 848,409 680,226 0.8018 0.503 0.503 0.509 0.453 0.515 1,366,345 0.4978 -2.41%
2017-07-03 0 0.830 0.810 0.830 0.810 0.830 28,000 22,800 0.8143 0.515 0.503 0.515 0.503 0.515 45,093 0.5056 3.75%
2017-06-30 0 0.800 0.800 0.820 0.790 0.810 108,000 87,360 0.8089 0.497 0.497 0.509 0.491 0.503 173,932 0.5023 1.27%
2017-06-29 0 0.790 0.790 0.810 0.790 0.820 408,000 327,700 0.8032 0.491 0.491 0.503 0.491 0.509 657,075 0.4987 -3.66%
2017-06-28 0 0.820 0.820 0.840 0.820 0.820 506,204 415,079 0.8200 0.509 0.509 0.522 0.509 0.509 815,231 0.5092 0.00%
2017-06-27 0 0.820 0.800 0.830 0.790 0.830 792,000 633,520 0.7999 0.509 0.497 0.515 0.491 0.515 1,275,499 0.4967 -2.38%
2017-06-26 0 0.840 0.840 0.850 0.840 0.860 616,000 524,460 0.8514 0.522 0.522 0.528 0.522 0.534 992,055 0.5287 0.00%
2017-06-23 0 0.840 0.820 0.840 0.810 0.840 752,000 615,580 0.8186 0.522 0.509 0.522 0.503 0.522 1,211,080 0.5083 3.70%
2017-06-22 0 0.810 0.800 0.810 0.810 0.840 578,000 474,400 0.8208 0.503 0.497 0.503 0.503 0.522 930,857 0.5096 -3.57%
2017-06-21 0 0.840 0.830 0.840 0.840 0.890 920,000 789,040 0.8577 0.522 0.515 0.522 0.522 0.553 1,481,641 0.5325 -2.33%
2017-06-20 0 0.860 0.860 0.870 0.800 0.940 3,908,000 3,392,860 0.8682 0.534 0.534 0.540 0.497 0.584 6,293,751 0.5391 8.86%
2017-06-19 0 0.790 0.790 0.800 0.750 0.800 2,150,000 1,685,660 0.7840 0.491 0.491 0.497 0.466 0.497 3,462,529 0.4868 6.76%
2017-06-16 0 0.740 0.730 0.740 0.720 0.750 828,000 608,460 0.7349 0.459 0.453 0.459 0.447 0.466 1,333,476 0.4563 2.78%
2017-06-15 0 0.720 0.710 0.720 0.680 0.730 1,738,000 1,226,560 0.7057 0.447 0.441 0.447 0.422 0.453 2,799,012 0.4382 -1.37%
2017-06-14 0 0.730 0.720 0.730 0.710 0.750 986,000 717,360 0.7275 0.453 0.447 0.453 0.441 0.466 1,587,932 0.4518 0.00%
2017-06-13 0 0.730 0.720 0.730 0.650 0.770 4,894,000 3,506,100 0.7164 0.453 0.447 0.453 0.404 0.478 7,881,683 0.4448 12.31%
2017-06-12 0 0.650 0.640 0.650 0.580 0.700 6,140,000 4,074,800 0.6636 0.404 0.397 0.404 0.360 0.435 9,888,340 0.4121 14.04%
2017-06-09 0 0.570 0.570 0.580 0.520 0.630 2,866,000 1,631,600 0.5693 0.354 0.354 0.360 0.323 0.391 4,615,632 0.3535 5.56%
2017-06-08 0 0.540 0.530 0.540 0.510 0.550 5,754,000 3,073,080 0.5341 0.335 0.329 0.335 0.317 0.342 9,266,695 0.3316 -1.82%
2017-06-07 0 0.550 0.540 0.550 0.540 0.570 4,248,000 2,365,680 0.5569 0.342 0.335 0.342 0.335 0.354 6,841,314 0.3458 -5.17%
2017-06-06 0 0.580 0.570 0.580 0.570 0.590 1,342,000 774,040 0.5768 0.360 0.354 0.360 0.354 0.366 2,161,263 0.3581 0.00%
2017-06-05 0 0.580 0.560 0.580 0.570 0.600 602,000 346,260 0.5752 0.360 0.348 0.360 0.354 0.373 969,508 0.3572 -3.33%
2017-06-02 0 0.600 0.590 0.600 0.590 0.640 616,000 370,000 0.6006 0.373 0.366 0.373 0.366 0.397 992,055 0.3730 -3.23%
2017-06-01 0 0.620 0.610 0.620 0.610 0.660 844,000 528,020 0.6256 0.385 0.379 0.385 0.379 0.410 1,359,244 0.3885 -6.06%
2017-05-31 0 0.660 0.660 0.680 0.650 0.680 972,000 641,400 0.6599 0.410 0.410 0.422 0.404 0.422 1,565,385 0.4097 -2.94%
2017-05-29 0 0.680 0.680 0.720 0.670 0.690 88,000 59,520 0.6764 0.422 0.422 0.447 0.416 0.428 141,722 0.4200 -2.86%
2017-05-26 0 0.700 0.690 0.700 0.700 0.710 140,000 98,020 0.7001 0.435 0.428 0.435 0.435 0.441 225,467 0.4347 -1.41%
2017-05-25 0 0.710 0.700 0.710 0.690 0.710 516,000 362,160 0.7019 0.441 0.435 0.441 0.428 0.441 831,007 0.4358 2.90%
2017-05-24 0 0.690 0.690 0.730 0.690 0.700 410,000 284,180 0.6931 0.428 0.428 0.453 0.428 0.435 660,296 0.4304 0.00%
2017-05-23 0 0.690 0.690 0.700 0.690 0.710 552,000 387,120 0.7013 0.428 0.428 0.435 0.428 0.441 888,984 0.4355 -2.82%
2017-05-22 0 0.710 0.710 0.730 0.710 0.740 262,000 188,380 0.7190 0.441 0.441 0.453 0.441 0.459 421,945 0.4465 -4.05%
2017-05-19 0 0.740 0.700 0.740 0.650 0.750 796,000 538,700 0.6768 0.459 0.435 0.459 0.404 0.466 1,281,941 0.4202 2.78%
2017-05-18 0 0.720 0.700 0.720 0.690 0.720 180,000 129,400 0.7189 0.447 0.435 0.447 0.428 0.447 289,886 0.4464 5.88%
2017-05-17 0 0.680 0.670 0.700 0.680 0.680 12,000 8,160 0.6800 0.422 0.416 0.435 0.422 0.422 19,326 0.4222 0.00%
2017-05-16 0 0.680 0.670 0.680 0.630 0.710 1,010,000 657,380 0.6509 0.422 0.416 0.422 0.391 0.441 1,626,584 0.4041 0.00%
2017-05-15 0 0.680 0.680 0.690 0.680 0.700 214,000 149,100 0.6967 0.422 0.422 0.428 0.422 0.435 344,642 0.4326 -4.23%
2017-05-12 0 0.710 0.710 0.750 0.700 0.740 124,000 88,340 0.7124 0.441 0.441 0.466 0.435 0.459 199,699 0.4424 -4.05%
2017-05-11 0 0.740 0.730 0.750 0.740 0.790 134,000 100,380 0.7491 0.459 0.453 0.466 0.459 0.491 215,804 0.4651 -1.33%
2017-05-10 0 0.750 0.740 0.750 0.750 0.810 232,000 176,660 0.7615 0.466 0.459 0.466 0.466 0.503 373,631 0.4728 0.00%
2017-05-09 0 0.750 0.740 0.770 0.750 0.780 198,000 150,580 0.7605 0.466 0.459 0.478 0.466 0.484 318,875 0.4722 -1.32%
2017-05-08 0 0.760 0.760 0.770 0.750 0.780 266,000 201,000 0.7556 0.472 0.472 0.478 0.466 0.484 428,387 0.4692 0.00%
2017-05-05 0 0.760 0.750 0.770 0.740 0.770 270,000 204,420 0.7571 0.472 0.466 0.478 0.459 0.478 434,829 0.4701 -6.17%
2017-05-04 0 0.810 0.780 0.810 0.770 0.840 328,125 254,820 0.7766 0.503 0.484 0.503 0.478 0.522 528,438 0.4822 -3.57%
2017-05-02 0 0.840 0.800 0.850 0.840 0.850 48,000 40,440 0.8425 0.522 0.497 0.528 0.522 0.528 77,303 0.5231 1.20%
2017-04-28 0 0.830 0.830 0.860 0.830 0.860 56,000 47,680 0.8514 0.515 0.515 0.534 0.515 0.534 90,187 0.5287 -3.49%
2017-04-27 0 0.860 0.830 0.870 0.850 0.860 28,000 24,060 0.8593 0.534 0.515 0.540 0.528 0.534 45,093 0.5336 1.18%
2017-04-26 0 0.850 0.850 0.880 0.840 0.900 520,000 456,100 0.8771 0.528 0.528 0.546 0.522 0.559 837,449 0.5446 -5.56%
2017-04-25 0 0.900 0.890 0.900 0.900 0.930 212,000 192,660 0.9088 0.559 0.553 0.559 0.559 0.577 341,422 0.5643 -8.16%
2017-04-24 0 0.980 0.960 0.980 0.980 0.980 30,000 29,400 0.9800 0.609 0.596 0.609 0.609 0.609 48,314 0.6085 0.00%
2017-04-21 0 0.980 0.940 0.980 0.940 0.980 4,000 3,840 0.9600 0.609 0.584 0.609 0.584 0.609 6,442 0.5961 -2.00%
2017-04-20 0 1.000 0.930 1.000 - - 0 0 - 0.621 0.577 0.621 - - 0 - 0.00%
2017-04-19 0 1.000 0.940 1.000 - - 0 0 - 0.621 0.584 0.621 - - 0 - 0.00%
2017-04-18 0 1.000 0.950 1.000 1.020 1.020 40,000 40,800 1.0200 0.621 0.590 0.621 0.633 0.633 64,419 0.6334 0.00%
2017-04-13 0 1.000 1.000 1.050 0.980 1.010 74,000 73,340 0.9911 0.621 0.621 0.652 0.609 0.627 119,175 0.6154 -2.91%
2017-04-12 0 1.030 1.000 1.060 1.000 1.030 56,000 57,300 1.0232 0.640 0.621 0.658 0.621 0.640 90,187 0.6353 5.10%
2017-04-11 0 0.980 0.980 0.990 0.980 1.000 82,000 81,560 0.9946 0.609 0.609 0.615 0.609 0.621 132,059 0.6176 -4.85%
2017-04-10 0 1.030 1.020 1.030 - - 0 0 - 0.640 0.633 0.640 - - 0 - 0.00%
2017-04-07 0 1.030 1.010 1.030 0.990 1.060 142,000 149,260 1.0511 0.640 0.627 0.640 0.615 0.658 228,688 0.6527 1.98%
2017-04-06 0 1.010 1.000 1.030 1.000 1.020 130,000 132,200 1.0169 0.627 0.621 0.640 0.621 0.633 209,362 0.6314 1.00%
2017-04-05 0 1.000 0.980 1.010 1.000 1.160 1,258,000 1,348,220 1.0717 0.621 0.609 0.627 0.621 0.720 2,025,982 0.6655 2.04%
2017-04-03 0 0.980 0.970 0.990 0.920 1.040 2,164,000 2,098,800 0.9699 0.609 0.602 0.615 0.571 0.646 3,485,076 0.6022 -10.09%
2017-03-31 0 1.090 1.080 1.090 1.110 1.150 238,000 271,560 1.1410 0.677 0.671 0.677 0.689 0.714 383,294 0.7085 -5.22%
2017-03-30 0 1.150 1.170 1.190 1.130 1.200 64,000 74,700 1.1672 0.714 0.726 0.739 0.702 0.745 103,071 0.7247 -3.36%
2017-03-29 0 1.190 1.190 1.200 1.190 1.190 66,000 78,540 1.1900 0.739 0.739 0.745 0.739 0.739 106,292 0.7389 0.00%
2017-03-28 0 1.190 1.190 1.200 1.190 1.230 904,000 1,088,600 1.2042 0.739 0.739 0.745 0.739 0.764 1,455,873 0.7477 0.00%
2017-03-27 0 1.190 1.160 1.190 1.180 1.200 316,000 378,160 1.1967 0.739 0.720 0.739 0.733 0.745 508,911 0.7431 2.59%
2017-03-24 0 1.160 1.160 1.200 1.160 1.170 3,872,000 4,492,820 1.1603 0.720 0.720 0.745 0.720 0.726 6,235,774 0.7205 0.00%
2017-03-23 0 1.160 1.160 1.180 1.160 1.170 170,000 197,700 1.1629 0.720 0.720 0.733 0.720 0.726 273,781 0.7221 0.00%
2017-03-22 0 1.160 1.160 1.200 1.160 1.160 578,000 670,480 1.1600 0.720 0.720 0.745 0.720 0.720 930,857 0.7203 -0.85%
2017-03-21 0 1.170 1.160 1.170 1.170 1.180 224,000 263,460 1.1762 0.726 0.720 0.726 0.726 0.733 360,747 0.7303 0.00%
2017-03-20 0 1.170 1.150 1.170 1.150 1.180 356,000 411,880 1.1570 0.726 0.714 0.726 0.714 0.733 573,330 0.7184 3.54%
2017-03-17 0 1.130 1.130 1.140 1.130 1.130 2,000 2,260 1.1300 0.702 0.702 0.708 0.702 0.702 3,221 0.7017 0.89%
2017-03-16 0 1.120 1.120 1.130 1.120 1.130 60,000 67,700 1.1283 0.695 0.695 0.702 0.695 0.702 96,629 0.7006 -0.88%
2017-03-15 0 1.130 1.130 1.140 1.090 1.140 120,000 132,820 1.1068 0.702 0.702 0.708 0.677 0.708 193,257 0.6873 -2.59%
2017-03-14 0 1.160 1.160 1.170 1.130 1.170 252,000 290,160 1.1514 0.720 0.720 0.726 0.702 0.726 405,841 0.7150 -2.52%
2017-03-13 0 1.190 1.170 1.190 1.190 1.200 86,000 102,380 1.1905 0.739 0.726 0.739 0.739 0.745 138,501 0.7392 0.00%
2017-03-10 0 1.190 1.190 1.200 1.150 1.200 122,000 144,260 1.1825 0.739 0.739 0.745 0.714 0.745 196,478 0.7342 -0.83%
2017-03-09 0 1.200 1.180 1.200 1.200 1.210 208,000 249,840 1.2012 0.745 0.733 0.745 0.745 0.751 334,980 0.7458 0.00%
2017-03-08 0 1.200 1.170 1.200 1.180 1.250 338,000 406,460 1.2025 0.745 0.726 0.745 0.733 0.776 544,342 0.7467 -4.00%
2017-03-07 0 1.250 1.210 1.250 1.250 1.250 100,000 125,000 1.2500 0.776 0.751 0.776 0.776 0.776 161,048 0.7762 4.17%
2017-03-06 0 1.200 1.190 1.210 1.200 1.250 1,194,000 1,492,320 1.2498 0.745 0.739 0.751 0.745 0.776 1,922,912 0.7761 -4.00%
2017-03-03 0 1.250 1.250 1.260 1.250 1.260 584,000 730,760 1.2513 0.776 0.776 0.782 0.776 0.782 940,520 0.7770 0.00%
2017-03-02 0 1.250 1.230 1.250 - - 0 0 - 0.776 0.764 0.776 - - 0 - 0.00%
2017-03-01 0 1.250 1.220 1.250 1.250 1.250 50,000 62,500 1.2500 0.776 0.758 0.776 0.776 0.776 80,524 0.7762 0.00%
2017-02-28 0 1.250 1.200 1.250 1.250 1.250 60,000 75,000 1.2500 0.776 0.745 0.776 0.776 0.776 96,629 0.7762 0.00%
2017-02-27 0 1.250 1.230 1.250 1.250 1.250 80,000 100,000 1.2500 0.776 0.764 0.776 0.776 0.776 128,838 0.7762 0.00%
2017-02-24 0 1.250 1.210 1.250 1.250 1.250 300,000 375,000 1.2500 0.776 0.751 0.776 0.776 0.776 483,144 0.7762 0.00%
2017-02-23 0 1.250 1.200 1.260 1.220 1.260 392,000 490,000 1.2500 0.776 0.745 0.782 0.758 0.782 631,308 0.7762 4.17%
2017-02-22 0 1.200 1.190 1.210 1.200 1.250 246,000 302,320 1.2289 0.745 0.739 0.751 0.745 0.776 396,178 0.7631 0.00%
2017-02-21 0 1.200 1.180 1.210 1.200 1.200 8,000 9,600 1.2000 0.745 0.733 0.751 0.745 0.745 12,884 0.7451 -1.64%
2017-02-20 0 1.220 1.220 1.230 1.220 1.320 396,000 505,600 1.2768 0.758 0.758 0.764 0.758 0.820 637,750 0.7928 1.67%
2017-02-17 0 1.200 1.180 1.220 1.200 1.220 106,000 128,540 1.2126 0.745 0.733 0.758 0.745 0.758 170,711 0.7530 -0.83%
2017-02-16 0 1.210 1.210 1.250 1.200 1.200 52,000 62,400 1.2000 0.751 0.751 0.776 0.745 0.745 83,745 0.7451 -4.72%
2017-02-15 0 1.270 1.200 1.270 1.300 1.300 1,000,000 1,300,000 1.3000 0.789 0.745 0.789 0.807 0.807 1,610,479 0.8072 0.00%
2017-02-14 0 1.270 1.250 1.270 - - 0 0 - 0.789 0.776 0.789 - - 0 - -0.78%
2017-02-13 0 1.280 1.180 1.280 1.300 1.300 2,000 2,600 1.3000 0.795 0.733 0.795 0.807 0.807 3,221 0.8072 -1.54%
2017-02-10 0 1.300 1.300 1.320 1.290 1.310 1,778,000 2,312,440 1.3006 0.807 0.807 0.820 0.801 0.813 2,863,431 0.8076 0.78%
2017-02-09 0 1.290 1.290 1.300 1.280 1.350 1,616,000 2,075,180 1.2841 0.801 0.801 0.807 0.795 0.838 2,602,534 0.7974 2.38%
2017-02-08 0 1.260 1.260 1.270 1.260 1.280 1,056,000 1,350,560 1.2789 0.782 0.782 0.789 0.782 0.795 1,700,666 0.7941 0.80%
2017-02-07 0 1.250 1.250 1.260 1.250 1.250 692,000 865,000 1.2500 0.776 0.776 0.782 0.776 0.776 1,114,451 0.7762 0.00%
2017-02-06 0 1.250 1.250 1.260 1.250 1.250 1,012,000 1,265,000 1.2500 0.776 0.776 0.782 0.776 0.776 1,629,805 0.7762 1.63%
2017-02-03 0 1.230 1.230 1.250 1.200 1.240 1,082,000 1,320,580 1.2205 0.764 0.764 0.776 0.745 0.770 1,742,538 0.7578 2.50%
2017-02-02 0 1.200 1.200 1.210 1.160 1.210 718,000 858,620 1.1958 0.745 0.745 0.751 0.720 0.751 1,156,324 0.7425 3.45%
2017-02-01 0 1.160 1.160 1.250 1.160 1.160 2,000 2,320 1.1600 0.720 0.720 0.776 0.720 0.720 3,221 0.7203 0.87%
2017-01-27 0 1.150 1.150 1.260 1.150 1.150 14,000 16,100 1.1500 0.714 0.714 0.782 0.714 0.714 22,547 0.7141 -3.36%
2017-01-26 0 1.190 1.150 1.190 1.190 1.190 8,000 9,520 1.1900 0.739 0.714 0.739 0.739 0.739 12,884 0.7389 0.00%
2017-01-25 0 1.190 1.170 1.190 1.150 1.190 126,000 145,700 1.1563 0.739 0.726 0.739 0.714 0.739 202,920 0.7180 3.48%
2017-01-24 0 1.150 1.150 1.180 - - 0 0 - 0.714 0.714 0.733 - - 0 - 0.00%
2017-01-23 0 1.150 1.150 1.190 1.140 1.150 1,156,000 1,329,360 1.1500 0.714 0.714 0.739 0.708 0.714 1,861,714 0.7141 0.00%
2017-01-20 0 1.150 1.150 1.170 1.150 1.150 20,000 23,000 1.1500 0.714 0.714 0.726 0.714 0.714 32,210 0.7141 -0.86%
2017-01-19 0 1.160 1.150 1.190 1.160 1.160 6,000 6,960 1.1600 0.720 0.714 0.739 0.720 0.720 9,663 0.7203 0.87%
2017-01-18 0 1.150 1.150 1.180 1.150 1.150 4,000 4,600 1.1500 0.714 0.714 0.733 0.714 0.714 6,442 0.7141 -1.71%
2017-01-17 0 1.170 1.160 1.180 - - 0 0 - 0.726 0.720 0.733 - - 0 - -0.85%
2017-01-16 0 1.180 1.150 1.180 1.180 1.180 38,000 44,840 1.1800 0.733 0.714 0.733 0.733 0.733 61,198 0.7327 4.42%
2017-01-13 0 1.130 1.130 1.180 1.130 1.180 138,000 160,620 1.1639 0.702 0.702 0.733 0.702 0.733 222,246 0.7227 -1.74%
2017-01-12 0 1.150 1.150 1.200 1.150 1.160 932,000 1,072,460 1.1507 0.714 0.714 0.745 0.714 0.720 1,500,966 0.7145 0.00%
2017-01-11 0 1.150 1.150 1.200 1.130 1.150 1,884,000 2,165,800 1.1496 0.714 0.714 0.745 0.702 0.714 3,034,142 0.7138 1.77%
2017-01-10 0 1.130 1.120 1.150 1.120 1.150 2,428,000 2,788,220 1.1484 0.702 0.695 0.714 0.695 0.714 3,910,243 0.7131 -1.74%
2017-01-09 0 1.150 1.150 1.190 1.150 1.150 48,000 55,200 1.1500 0.714 0.714 0.739 0.714 0.714 77,303 0.7141 -0.86%
2017-01-06 0 1.160 1.110 1.180 - - 0 0 - 0.720 0.689 0.733 - - 0 - 0.00%
2017-01-05 0 1.160 1.130 1.180 1.160 1.160 554,000 642,640 1.1600 0.720 0.702 0.733 0.720 0.720 892,205 0.7203 0.00%
2017-01-04 0 1.160 1.120 1.170 - - 0 0 - 0.720 0.695 0.726 - - 0 - 0.00%
2017-01-03 0 1.160 1.150 1.160 1.160 1.160 38,000 44,080 1.1600 0.720 0.714 0.720 0.720 0.720 61,198 0.7203 2.65%
2016-12-30 0 1.130 1.120 1.150 1.120 1.170 890,000 1,025,400 1.1521 0.702 0.695 0.714 0.695 0.726 1,433,326 0.7154 0.00%
2016-12-29 0 1.130 1.110 1.140 1.120 1.150 326,000 369,900 1.1347 0.702 0.689 0.708 0.695 0.714 525,016 0.7045 2.73%
2016-12-28 0 1.100 1.100 1.120 1.100 1.130 284,000 316,180 1.1133 0.683 0.683 0.695 0.683 0.702 457,376 0.6913 -2.65%
2016-12-23 0 1.130 1.120 1.130 1.120 1.150 1,038,000 1,173,500 1.1305 0.702 0.695 0.702 0.695 0.714 1,671,677 0.7020 0.89%
2016-12-22 0 1.120 1.110 1.130 1.120 1.140 1,526,000 1,720,360 1.1274 0.695 0.689 0.702 0.695 0.708 2,457,591 0.7000 -0.88%
2016-12-21 0 1.130 1.130 1.160 1.120 1.150 518,000 586,700 1.1326 0.702 0.702 0.720 0.695 0.714 834,228 0.7033 0.00%
2016-12-20 0 1.130 1.130 1.140 1.110 1.160 132,000 149,400 1.1318 0.702 0.702 0.708 0.689 0.720 212,583 0.7028 -3.42%
2016-12-19 0 1.170 1.150 1.170 1.170 1.180 90,000 105,800 1.1756 0.726 0.714 0.726 0.726 0.733 144,943 0.7299 -1.68%
2016-12-16 0 1.190 1.190 1.200 1.190 1.190 800,000 952,000 1.1900 0.739 0.739 0.745 0.739 0.739 1,288,383 0.7389 0.00%
2016-12-15 0 1.190 1.170 1.230 1.180 1.190 1,408,000 1,675,380 1.1899 0.739 0.726 0.764 0.733 0.739 2,267,554 0.7388 0.00%
2016-12-14 0 1.190 1.150 1.190 1.150 1.200 180,000 213,320 1.1851 0.739 0.714 0.739 0.714 0.745 289,886 0.7359 -3.25%
2016-12-13 0 1.230 1.190 1.230 - - 0 0 - 0.764 0.739 0.764 - - 0 - 0.00%
2016-12-12 0 1.230 1.230 1.240 1.160 1.240 38,000 46,480 1.2232 0.764 0.764 0.770 0.720 0.770 61,198 0.7595 -1.60%
2016-12-09 0 1.250 1.200 1.280 - - 0 0 - 0.776 0.745 0.795 - - 0 - 0.00%
2016-12-08 0 1.250 1.200 1.250 1.250 1.280 52,000 65,960 1.2685 0.776 0.745 0.776 0.776 0.795 83,745 0.7876 0.00%
2016-12-07 0 1.250 1.200 1.250 1.200 1.260 88,000 110,340 1.2539 0.776 0.745 0.776 0.745 0.782 141,722 0.7786 -1.57%
2016-12-06 0 1.270 1.220 1.270 - - 0 0 - 0.789 0.758 0.789 - - 0 - 0.00%
2016-12-05 0 1.270 1.250 1.270 1.250 1.310 1,050,000 1,334,600 1.2710 0.789 0.776 0.789 0.776 0.813 1,691,003 0.7892 -2.31%
2016-12-02 0 1.300 1.300 1.320 1.300 1.300 174,000 227,360 1.3067 0.807 0.807 0.820 0.807 0.807 280,223 0.8114 0.00%
2016-12-01 0 1.300 1.280 1.300 1.300 1.310 1,070,000 1,391,600 1.3006 0.807 0.795 0.807 0.807 0.813 1,723,212 0.8076 -0.76%
2016-11-30 0 1.310 1.300 1.310 1.300 1.330 390,000 507,280 1.3007 0.813 0.807 0.813 0.807 0.826 628,087 0.8077 0.00%
2016-11-29 0 1.310 1.300 1.320 1.270 1.310 794,000 1,023,840 1.2895 0.813 0.807 0.820 0.789 0.813 1,278,720 0.8007 3.97%
2016-11-28 0 1.260 1.240 1.260 1.260 1.340 336,000 438,200 1.3042 0.782 0.770 0.782 0.782 0.832 541,121 0.8098 1.61%
2016-11-25 0 1.240 1.240 1.280 1.240 1.240 150,000 186,000 1.2400 0.770 0.770 0.795 0.770 0.770 241,572 0.7700 0.00%
2016-11-24 0 1.240 1.240 1.250 1.240 1.320 378,000 469,380 1.2417 0.770 0.770 0.776 0.770 0.820 608,761 0.7710 0.00%
2016-11-23 0 1.240 1.240 1.250 1.240 1.240 452,000 560,480 1.2400 0.770 0.770 0.776 0.770 0.770 727,936 0.7700 0.00%
2016-11-22 0 1.240 1.240 1.260 1.240 1.250 578,000 717,860 1.2420 0.770 0.770 0.782 0.770 0.776 930,857 0.7712 0.00%
2016-11-21 0 1.240 1.230 1.250 1.230 1.240 260,000 321,980 1.2384 0.770 0.764 0.776 0.764 0.770 418,724 0.7690 0.00%
2016-11-18 0 1.240 1.240 1.260 1.180 1.250 566,000 701,820 1.2400 0.770 0.770 0.782 0.733 0.776 911,531 0.7699 1.64%
2016-11-17 0 1.220 1.220 1.230 1.220 1.220 954,000 1,163,880 1.2200 0.758 0.758 0.764 0.758 0.758 1,536,397 0.7575 0.83%
2016-11-16 0 1.210 1.210 1.230 1.200 1.240 714,000 860,980 1.2059 0.751 0.751 0.764 0.745 0.770 1,149,882 0.7488 -0.82%
2016-11-15 0 1.220 1.210 1.220 1.170 1.240 1,472,000 1,774,780 1.2057 0.758 0.751 0.758 0.726 0.770 2,370,625 0.7487 4.27%
2016-11-14 0 1.170 1.140 1.170 1.140 1.170 98,000 111,920 1.1420 0.726 0.708 0.726 0.708 0.726 157,827 0.7091 0.00%
2016-11-11 0 1.170 1.170 1.190 1.170 1.180 824,000 964,480 1.1705 0.726 0.726 0.739 0.726 0.733 1,327,035 0.7268 0.00%
2016-11-10 0 1.170 1.120 1.170 1.170 1.190 46,000 54,140 1.1770 0.726 0.695 0.726 0.726 0.739 74,082 0.7308 0.00%
2016-11-09 0 1.170 1.170 1.180 1.140 1.170 580,000 675,220 1.1642 0.726 0.726 0.733 0.708 0.726 934,078 0.7229 2.63%
2016-11-08 0 1.140 1.120 1.140 1.140 1.140 136,000 155,440 1.1429 0.708 0.695 0.708 0.708 0.708 219,025 0.7097 0.00%
2016-11-07 0 1.140 1.140 1.170 1.140 1.160 64,000 74,160 1.1588 0.708 0.708 0.726 0.708 0.720 103,071 0.7195 -2.56%
2016-11-04 0 1.170 1.140 1.170 1.170 1.170 26,000 30,420 1.1700 0.726 0.708 0.726 0.726 0.726 41,872 0.7265 0.00%
2016-11-03 0 1.170 1.140 1.170 - - 0 0 - 0.726 0.708 0.726 - - 0 - 0.00%
2016-11-02 0 1.170 1.160 1.180 1.160 1.170 540,000 630,860 1.1683 0.726 0.720 0.733 0.720 0.726 869,659 0.7254 0.86%
2016-11-01 0 1.160 1.160 1.220 1.160 1.160 306,000 354,960 1.1600 0.720 0.720 0.758 0.720 0.720 492,807 0.7203 -0.85%
2016-10-31 0 1.170 1.160 1.170 1.150 1.170 426,000 494,780 1.1615 0.726 0.720 0.726 0.714 0.726 686,064 0.7212 1.74%
2016-10-28 0 1.150 1.130 1.160 1.150 1.160 278,000 319,980 1.1510 0.714 0.702 0.720 0.714 0.720 447,713 0.7147 0.00%
2016-10-27 0 1.150 1.150 1.160 1.150 1.160 94,000 108,300 1.1521 0.714 0.714 0.720 0.714 0.720 151,385 0.7154 -0.86%
2016-10-26 0 1.160 1.150 1.160 1.160 1.160 120,000 139,200 1.1600 0.720 0.714 0.720 0.720 0.720 193,257 0.7203 0.87%
2016-10-25 0 1.150 1.140 1.150 1.130 1.160 622,000 715,160 1.1498 0.714 0.708 0.714 0.702 0.720 1,001,718 0.7139 -0.86%
2016-10-24 0 1.160 1.160 1.170 1.160 1.170 178,000 206,980 1.1628 0.720 0.720 0.726 0.720 0.726 286,665 0.7220 0.00%
2016-10-20 0 1.160 1.160 1.170 1.140 1.160 686,000 794,460 1.1581 0.720 0.720 0.726 0.708 0.720 1,104,788 0.7191 0.00%
2016-10-19 0 1.160 1.160 1.170 1.150 1.170 146,000 169,100 1.1582 0.720 0.720 0.726 0.714 0.726 235,130 0.7192 0.00%
2016-10-18 0 1.160 1.200 1.210 1.160 1.180 412,000 478,720 1.1619 0.720 0.745 0.751 0.720 0.733 663,517 0.7215 0.00%
2016-10-17 0 1.160 1.150 1.180 1.130 1.180 1,256,000 1,458,420 1.1612 0.720 0.714 0.733 0.702 0.733 2,022,761 0.7210 0.00%
2016-10-14 0 1.160 1.150 1.170 1.130 1.180 1,263,000 1,462,700 1.1581 0.720 0.714 0.726 0.702 0.733 2,034,035 0.7191 2.65%
2016-10-13 0 1.130 1.120 1.140 1.080 1.140 2,640,000 2,985,180 1.1308 0.702 0.695 0.708 0.671 0.708 4,251,664 0.7021 2.73%
2016-10-12 0 1.100 1.090 1.100 1.100 1.120 46,000 51,120 1.1113 0.683 0.677 0.683 0.683 0.695 74,082 0.6900 -1.79%
2016-10-11 0 1.120 1.110 1.130 1.110 1.130 272,000 305,040 1.1215 0.695 0.689 0.702 0.689 0.702 438,050 0.6964 -0.88%
2016-10-07 0 1.130 1.120 1.130 1.130 1.130 285,900 322,991 1.1297 0.702 0.695 0.702 0.702 0.702 460,436 0.7015 -0.88%
2016-10-06 0 1.140 1.130 1.140 1.140 1.140 94,000 107,160 1.1400 0.708 0.702 0.708 0.708 0.708 151,385 0.7079 0.00%
2016-10-05 0 1.140 1.120 1.140 - - 0 0 - 0.708 0.695 0.708 - - 0 - -0.87%
2016-10-04 0 1.150 1.120 1.150 - - 0 0 - 0.714 0.695 0.714 - - 0 - 0.00%
2016-10-03 0 1.150 1.120 1.150 1.150 1.150 32,000 36,800 1.1500 0.714 0.695 0.714 0.714 0.714 51,535 0.7141 0.00%
2016-09-30 0 1.150 1.140 1.150 1.120 1.150 280,000 317,800 1.1350 0.714 0.708 0.714 0.695 0.714 450,934 0.7048 -0.86%
2016-09-29 0 1.160 1.160 1.180 1.160 1.190 354,000 417,440 1.1792 0.720 0.720 0.733 0.720 0.739 570,110 0.7322 0.00%
2016-09-28 0 1.160 1.140 1.180 1.160 1.160 40,000 46,400 1.1600 0.720 0.708 0.733 0.720 0.720 64,419 0.7203 -3.33%
2016-09-27 0 1.200 1.150 1.200 1.180 1.200 260,000 311,800 1.1992 0.745 0.714 0.745 0.733 0.745 418,724 0.7446 -2.44%
2016-09-26 0 1.230 1.200 1.230 1.230 1.240 200,000 247,040 1.2352 0.764 0.745 0.764 0.764 0.770 322,096 0.7670 0.00%
2016-09-23 0 1.230 1.210 1.230 1.210 1.240 308,000 378,580 1.2292 0.764 0.751 0.764 0.751 0.770 496,027 0.7632 -1.60%
2016-09-22 0 1.250 1.200 1.250 1.200 1.250 178,000 220,580 1.2392 0.776 0.745 0.776 0.745 0.776 286,665 0.7695 0.81%
2016-09-21 0 1.240 1.220 1.240 1.220 1.240 40,000 49,400 1.2350 0.770 0.758 0.770 0.758 0.770 64,419 0.7669 0.00%
2016-09-20 0 1.240 1.200 1.240 1.210 1.250 534,000 653,340 1.2235 0.770 0.745 0.770 0.751 0.776 859,996 0.7597 -0.80%
2016-09-19 0 1.250 1.230 1.250 1.230 1.280 886,000 1,111,160 1.2541 0.776 0.764 0.776 0.764 0.795 1,426,884 0.7787 -3.10%
2016-09-15 0 1.290 1.230 1.290 1.250 1.290 422,000 530,720 1.2576 0.801 0.764 0.801 0.776 0.801 679,622 0.7809 2.38%
2016-09-14 0 1.260 1.250 1.260 1.200 1.290 1,582,000 1,956,680 1.2368 0.782 0.776 0.782 0.745 0.801 2,547,777 0.7680 2.44%
2016-09-13 0 1.230 1.190 1.230 1.220 1.230 128,000 156,400 1.2219 0.764 0.739 0.764 0.758 0.764 206,141 0.7587 0.82%
2016-09-12 0 1.220 1.180 1.220 1.180 1.230 190,000 229,380 1.2073 0.758 0.733 0.758 0.733 0.764 305,991 0.7496 -0.81%
2016-09-09 0 1.230 1.220 1.240 1.210 1.250 630,000 779,100 1.2367 0.764 0.758 0.770 0.751 0.776 1,014,602 0.7679 1.65%
2016-09-08 0 1.210 1.210 1.240 1.160 1.220 602,000 721,940 1.1992 0.751 0.751 0.770 0.720 0.758 969,508 0.7446 1.68%
2016-09-07 0 1.190 1.180 1.190 1.130 1.190 636,000 735,120 1.1558 0.739 0.733 0.739 0.702 0.739 1,024,265 0.7177 0.85%
2016-09-06 0 1.180 1.160 1.180 1.160 1.180 256,000 301,680 1.1784 0.733 0.720 0.733 0.720 0.733 412,283 0.7317 1.72%
2016-09-05 0 1.160 1.160 1.180 1.160 1.160 90,000 104,400 1.1600 0.720 0.720 0.733 0.720 0.720 144,943 0.7203 0.00%
2016-09-02 0 1.160 1.150 1.160 1.110 1.160 420,000 479,780 1.1423 0.720 0.714 0.720 0.689 0.720 676,401 0.7093 4.50%
2016-09-01 0 1.110 1.140 1.150 1.110 1.120 22,000 24,520 1.1145 0.689 0.708 0.714 0.689 0.695 35,431 0.6921 -1.77%
2016-08-31 0 1.130 1.120 1.130 1.090 1.130 492,000 550,420 1.1187 0.702 0.695 0.702 0.677 0.702 792,356 0.6947 0.00%
2016-08-30 0 1.130 1.120 1.130 1.100 1.130 520,000 575,520 1.1068 0.702 0.695 0.702 0.683 0.702 837,449 0.6872 0.00%
2016-08-29 0 1.130 1.100 1.150 1.100 1.160 1,030,000 1,174,700 1.1405 0.702 0.683 0.714 0.683 0.720 1,658,793 0.7082 1.80%
2016-08-26 0 1.110 1.110 1.120 1.090 1.120 836,000 922,920 1.1040 0.689 0.689 0.695 0.677 0.695 1,346,360 0.6855 -2.63%
2016-08-25 0 1.140 1.130 1.150 1.100 1.150 1,452,000 1,631,420 1.1236 0.708 0.702 0.714 0.683 0.714 2,338,415 0.6977 -1.72%
2016-08-24 0 1.160 1.150 1.200 1.090 1.170 490,000 555,800 1.1343 0.720 0.714 0.745 0.677 0.726 789,135 0.7043 3.57%
2016-08-23 0 1.120 1.120 1.130 1.090 1.130 664,000 738,520 1.1122 0.695 0.695 0.702 0.677 0.702 1,069,358 0.6906 -0.88%
2016-08-22 0 1.130 1.120 1.130 1.080 1.150 48,000 52,720 1.0983 0.702 0.695 0.702 0.671 0.714 77,303 0.6820 -1.74%
2016-08-19 0 1.150 1.120 1.190 - - 0 0 - 0.714 0.695 0.739 - - 0 - 0.00%
2016-08-18 0 1.150 1.130 1.150 1.170 1.170 10,000 11,700 1.1700 0.714 0.702 0.714 0.726 0.726 16,105 0.7265 0.00%
2016-08-17 0 1.150 1.140 1.150 1.150 1.170 110,000 127,440 1.1585 0.714 0.708 0.714 0.714 0.726 177,153 0.7194 -3.36%
2016-08-16 0 1.190 1.190 1.230 1.190 1.240 266,000 328,500 1.2350 0.739 0.739 0.764 0.739 0.770 428,387 0.7668 -1.65%
2016-08-15 0 1.210 1.210 1.230 1.170 1.210 194,000 233,460 1.2034 0.751 0.751 0.764 0.726 0.751 312,433 0.7472 0.00%
2016-08-12 0 1.210 1.190 1.210 1.180 1.220 122,000 145,840 1.1954 0.751 0.739 0.751 0.733 0.758 196,478 0.7423 1.68%
2016-08-11 0 1.190 1.190 1.220 1.180 1.190 180,000 213,400 1.1856 0.739 0.739 0.758 0.733 0.739 289,886 0.7362 0.00%
2016-08-10 0 1.190 1.190 1.200 1.160 1.280 1,580,000 1,957,620 1.2390 0.739 0.739 0.745 0.720 0.795 2,544,557 0.7693 6.25%
2016-08-09 0 1.120 1.130 1.150 1.050 1.150 15,588,000 16,804,280 1.0780 0.695 0.702 0.714 0.652 0.714 25,104,144 0.6694 5.66%
2016-08-08 0 1.060 1.050 1.060 1.060 1.070 4,870,000 5,167,040 1.0610 0.658 0.652 0.658 0.658 0.664 7,843,032 0.6588 0.00%
2016-08-05 0 1.060 1.050 1.060 1.060 1.100 444,000 473,160 1.0657 0.658 0.652 0.658 0.658 0.683 715,053 0.6617 0.00%
2016-08-04 0 1.060 1.060 1.090 1.050 1.090 68,000 72,800 1.0706 0.658 0.658 0.677 0.652 0.677 109,513 0.6648 -4.50%
2016-08-03 0 1.110 1.110 1.130 1.100 1.150 982,000 1,099,740 1.1199 0.689 0.689 0.702 0.683 0.714 1,581,490 0.6954 -7.50%
2016-08-01 0 1.200 1.110 1.200 - - 0 0 - 0.745 0.689 0.745 - - 0 - 0.00%
2016-07-29 0 1.200 1.150 1.200 1.150 1.240 2,278,000 2,622,780 1.1514 0.745 0.714 0.745 0.714 0.770 3,668,671 0.7149 -2.44%
2016-07-28 0 1.230 1.190 1.240 1.200 1.230 54,000 65,640 1.2156 0.764 0.739 0.770 0.745 0.764 86,966 0.7548 -0.81%
2016-07-27 0 1.240 1.240 1.270 1.240 1.240 50,000 62,000 1.2400 0.770 0.770 0.789 0.770 0.770 80,524 0.7700 -1.59%
2016-07-26 0 1.260 1.270 1.280 1.210 1.260 466,000 566,340 1.2153 0.782 0.789 0.795 0.751 0.782 750,483 0.7546 2.44%
2016-07-25 0 1.230 1.230 1.240 1.200 1.220 6,902,000 8,292,540 1.2015 0.764 0.764 0.770 0.745 0.758 11,115,525 0.7460 4.24%
2016-07-22 0 1.180 1.180 1.190 1.180 1.200 3,564,000 4,275,800 1.1997 0.733 0.733 0.739 0.733 0.745 5,739,747 0.7449 0.00%
2016-07-21 0 1.180 1.150 1.180 1.180 1.180 4,000 4,720 1.1800 0.733 0.714 0.733 0.733 0.733 6,442 0.7327 0.00%
2016-07-20 0 1.180 1.190 1.200 1.150 1.180 112,000 130,880 1.1686 0.733 0.739 0.745 0.714 0.733 180,374 0.7256 -0.84%
2016-07-19 0 1.190 1.190 1.200 1.150 1.150 104,000 119,600 1.1500 0.739 0.739 0.745 0.714 0.714 167,490 0.7141 -0.83%
2016-07-18 0 1.200 1.200 1.210 1.150 1.200 52,000 60,420 1.1619 0.745 0.745 0.751 0.714 0.745 83,745 0.7215 -0.83%
2016-07-15 0 1.210 1.210 1.220 1.120 1.170 104,000 118,180 1.1363 0.751 0.751 0.758 0.695 0.726 167,490 0.7056 0.83%
2016-07-14 0 1.200 1.200 1.210 1.150 1.190 3,056,000 3,515,120 1.1502 0.745 0.745 0.751 0.714 0.739 4,921,623 0.7142 0.00%
2016-07-13 0 1.200 1.130 1.200 1.200 1.200 68,000 79,840 1.1741 0.745 0.702 0.745 0.745 0.745 109,513 0.7290 0.00%
2016-07-12 0 1.200 1.200 1.210 1.190 1.200 680,000 815,900 1.1999 0.745 0.745 0.751 0.739 0.745 1,095,126 0.7450 -1.64%
2016-07-11 0 1.220 1.220 1.250 1.200 1.220 162,400 197,296 1.2149 0.758 0.758 0.776 0.745 0.758 261,542 0.7544 1.67%
2016-07-08 0 1.200 1.200 1.220 1.200 1.220 1,662,000 1,994,880 1.2003 0.745 0.745 0.758 0.745 0.758 2,676,616 0.7453 -6.98%
2016-07-07 0 1.290 1.210 1.290 1.200 1.340 130,000 157,160 1.2089 0.801 0.751 0.801 0.745 0.832 209,362 0.7507 5.74%
2016-07-06 0 1.220 1.200 1.220 1.200 1.220 138,000 165,720 1.2009 0.758 0.745 0.758 0.745 0.758 222,246 0.7457 0.00%
2016-07-05 0 1.220 1.230 1.240 1.200 1.240 1,152,000 1,383,600 1.2010 0.758 0.764 0.770 0.745 0.770 1,855,272 0.7458 -3.17%
2016-07-04 0 1.260 1.200 1.260 1.200 1.260 5,110,000 6,405,000 1.2534 0.782 0.745 0.782 0.745 0.782 8,229,547 0.7783 -0.79%
2016-06-30 0 1.270 1.240 1.270 1.270 1.280 70,000 89,200 1.2743 0.789 0.770 0.789 0.789 0.795 112,734 0.7912 2.42%
2016-06-29 0 1.240 1.240 1.250 1.210 1.210 150,000 181,500 1.2100 0.770 0.770 0.776 0.751 0.751 241,572 0.7513 0.81%
2016-06-28 0 1.230 1.230 1.280 1.180 1.200 74,000 87,800 1.1865 0.764 0.764 0.795 0.733 0.745 119,175 0.7367 3.36%
2016-06-27 0 1.190 1.140 1.190 1.140 1.200 530,000 628,780 1.1864 0.739 0.708 0.739 0.708 0.745 853,554 0.7367 -4.80%
2016-06-24 0 1.250 1.250 1.260 1.250 1.250 24,000 30,000 1.2500 0.776 0.776 0.782 0.776 0.776 38,651 0.7762 0.00%
2016-06-23 0 1.250 1.200 1.250 1.270 1.280 48,000 61,220 1.2754 0.776 0.745 0.776 0.789 0.795 77,303 0.7919 -3.10%
2016-06-22 0 1.290 1.290 1.300 1.270 1.270 4,000 5,080 1.2700 0.801 0.801 0.807 0.789 0.789 6,442 0.7886 1.57%
2016-06-21 0 1.270 1.270 1.280 1.250 1.300 54,000 70,000 1.2963 0.789 0.789 0.795 0.776 0.807 86,966 0.8049 -2.31%
2016-06-20 0 1.300 1.210 1.300 - - 0 0 - 0.807 0.751 0.807 - - 0 - -1.52%
2016-06-17 0 1.320 1.280 1.320 1.320 1.320 262,000 345,840 1.3200 0.820 0.795 0.820 0.820 0.820 421,945 0.8196 0.00%
2016-06-16 0 1.320 1.260 1.320 1.320 1.320 200,000 264,000 1.3200 0.820 0.782 0.820 0.820 0.820 322,096 0.8196 2.72%
2016-06-15 0 1.330 1.280 1.330 1.350 1.350 30,000 40,500 1.3500 0.798 0.768 0.798 0.810 0.810 50,006 0.8099 1.53%
2016-06-14 0 1.310 1.280 1.310 1.300 1.310 80,000 104,220 1.3028 0.786 0.768 0.786 0.780 0.786 133,350 0.7816 -1.50%
2016-06-13 0 1.330 1.300 1.330 1.300 1.340 760,000 1,012,960 1.3328 0.798 0.780 0.798 0.780 0.804 1,266,826 0.7996 -1.48%
2016-06-10 0 1.350 1.350 1.380 1.350 1.380 742,000 1,011,100 1.3627 0.810 0.810 0.828 0.810 0.828 1,236,823 0.8175 -2.17%
2016-06-08 0 1.380 1.350 1.400 - - 0 0 - 0.828 0.810 0.840 - - 0 - 0.00%
2016-06-07 0 1.380 1.350 1.390 1.350 1.400 402,000 552,760 1.3750 0.828 0.810 0.834 0.810 0.840 670,085 0.8249 2.22%
2016-06-06 0 1.350 1.350 1.380 1.350 1.350 195,000 263,220 1.3498 0.810 0.810 0.828 0.810 0.810 325,041 0.8098 -1.46%
2016-06-03 0 1.370 1.350 1.370 1.350 1.370 98,000 132,340 1.3504 0.822 0.810 0.822 0.810 0.822 163,354 0.8101 0.00%
2016-06-02 0 1.370 1.350 1.380 1.370 1.370 2,000 2,740 1.3700 0.822 0.810 0.828 0.822 0.822 3,334 0.8219 0.74%
2016-06-01 0 1.360 1.360 1.370 1.350 1.360 146,000 198,100 1.3568 0.816 0.816 0.822 0.810 0.816 243,364 0.8140 -2.16%
2016-05-31 0 1.390 1.390 1.400 1.350 1.390 298,000 404,380 1.3570 0.834 0.834 0.840 0.810 0.834 496,729 0.8141 0.00%
2016-05-30 0 1.390 1.350 1.390 1.350 1.400 506,000 690,820 1.3653 0.834 0.810 0.834 0.810 0.840 843,440 0.8191 0.72%
2016-05-27 0 1.380 1.370 1.380 1.360 1.400 1,252,000 1,717,800 1.3720 0.828 0.822 0.828 0.816 0.840 2,086,930 0.8231 0.73%
2016-05-26 0 1.370 1.320 1.370 - - 0 0 - 0.822 0.792 0.822 - - 0 - 0.00%
2016-05-25 0 1.370 1.320 1.370 1.370 1.370 50,000 68,500 1.3700 0.822 0.792 0.822 0.822 0.822 83,344 0.8219 0.00%
2016-05-24 0 1.370 1.330 1.380 1.310 1.370 162,000 212,440 1.3114 0.822 0.798 0.828 0.786 0.822 270,034 0.7867 3.01%
2016-05-23 0 1.330 1.310 1.360 - - 0 0 - 0.798 0.786 0.816 - - 0 - 0.00%
2016-05-20 0 1.330 1.310 1.330 1.310 1.350 122,000 162,200 1.3295 0.798 0.786 0.798 0.786 0.810 203,359 0.7976 1.53%
2016-05-19 0 1.310 1.310 1.360 1.310 1.310 118,000 154,580 1.3100 0.786 0.786 0.816 0.786 0.786 196,691 0.7859 0.77%
2016-05-18 0 1.300 1.300 1.350 1.280 1.300 238,000 308,840 1.2976 0.780 0.780 0.810 0.768 0.780 396,717 0.7785 0.00%
2016-05-17 0 1.300 1.290 1.300 1.260 1.350 144,000 188,860 1.3115 0.780 0.774 0.780 0.756 0.810 240,030 0.7868 2.36%
2016-05-16 0 1.270 1.270 1.300 1.250 1.280 5,043,900 6,359,199 1.2608 0.762 0.762 0.780 0.750 0.768 8,407,560 0.7564 3.25%
2016-05-13 0 1.230 1.230 1.280 1.230 1.250 220,000 271,600 1.2345 0.738 0.738 0.768 0.738 0.750 366,713 0.7406 -3.15%
2016-05-12 0 1.270 1.230 1.270 1.230 1.270 178,000 223,380 1.2549 0.762 0.738 0.762 0.738 0.762 296,704 0.7529 3.25%
2016-05-11 0 1.230 1.230 1.240 1.220 1.230 206,000 253,340 1.2298 0.738 0.738 0.744 0.732 0.738 343,377 0.7378 0.00%
2016-05-10 0 1.230 1.220 1.230 1.230 1.230 54,000 66,420 1.2300 0.738 0.732 0.738 0.738 0.738 90,011 0.7379 -3.15%
2016-05-09 0 1.270 1.260 1.300 1.220 1.300 842,000 1,060,920 1.2600 0.762 0.756 0.780 0.732 0.780 1,403,510 0.7559 0.79%
2016-05-06 0 1.260 1.260 1.290 1.250 1.280 652,000 822,700 1.2618 0.756 0.756 0.774 0.750 0.768 1,086,804 0.7570 -2.33%
2016-05-05 0 1.290 1.280 1.360 1.240 1.300 2,731,000 3,410,110 1.2487 0.774 0.768 0.816 0.744 0.780 4,552,241 0.7491 4.88%
2016-05-04 0 1.230 1.230 1.250 1.210 1.230 1,470,000 1,792,460 1.2194 0.738 0.738 0.750 0.726 0.738 2,450,309 0.7315 1.65%
2016-05-03 0 1.210 1.210 1.220 1.210 1.300 1,560,000 1,999,640 1.2818 0.726 0.726 0.732 0.726 0.780 2,600,328 0.7690 -6.92%
2016-04-29 0 1.300 1.300 1.310 1.300 1.340 48,000 62,700 1.3063 0.780 0.780 0.786 0.780 0.804 80,010 0.7837 -2.26%
2016-04-28 0 1.330 1.310 1.330 1.310 1.340 38,000 49,960 1.3147 0.798 0.786 0.798 0.786 0.804 63,341 0.7887 2.31%
2016-04-27 0 1.300 1.300 1.310 1.300 1.300 242,000 314,600 1.3000 0.780 0.780 0.786 0.780 0.780 403,384 0.7799 -1.52%
2016-04-26 0 1.320 1.300 1.320 1.300 1.320 34,000 44,320 1.3035 0.792 0.780 0.792 0.780 0.792 56,674 0.7820 0.00%
2016-04-25 0 1.320 1.300 1.320 1.300 1.320 406,000 528,080 1.3007 0.792 0.780 0.792 0.780 0.792 676,752 0.7803 -1.49%
2016-04-22 0 1.340 1.300 1.350 1.300 1.350 44,000 58,560 1.3309 0.804 0.780 0.810 0.780 0.810 73,343 0.7984 3.08%
2016-04-21 0 1.300 1.300 1.350 - - 0 0 - 0.780 0.780 0.810 - - 0 - 0.00%
2016-04-20 0 1.300 1.280 1.300 1.280 1.300 40,000 51,280 1.2820 0.780 0.768 0.780 0.768 0.780 66,675 0.7691 2.36%
2016-04-19 0 1.270 1.270 1.300 1.270 1.340 162,000 208,560 1.2874 0.762 0.762 0.780 0.762 0.804 270,034 0.7723 -5.93%
2016-04-18 0 1.350 1.270 1.350 1.360 1.360 10,000 13,600 1.3600 0.810 0.762 0.810 0.816 0.816 16,669 0.8159 -0.74%
2016-04-15 0 1.360 1.300 1.360 1.310 1.370 512,000 692,040 1.3516 0.816 0.780 0.816 0.786 0.822 853,441 0.8109 1.49%
2016-04-14 0 1.340 1.330 1.350 1.280 1.340 156,000 201,920 1.2944 0.804 0.798 0.810 0.768 0.804 260,033 0.7765 7.20%
2016-04-13 0 1.250 1.240 1.250 1.230 1.300 2,742,000 3,441,640 1.2552 0.750 0.744 0.750 0.738 0.780 4,570,576 0.7530 -3.85%
2016-04-12 0 1.300 1.250 1.300 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2016-04-11 0 1.300 1.300 1.320 1.300 1.320 40,000 52,080 1.3020 0.780 0.780 0.792 0.780 0.792 66,675 0.7811 -2.26%
2016-04-08 0 1.330 1.250 1.330 - - 0 0 - 0.798 0.750 0.798 - - 0 - 0.00%
2016-04-07 0 1.330 1.300 1.330 1.300 1.350 192,000 251,180 1.3082 0.798 0.780 0.798 0.780 0.810 320,040 0.7848 -1.48%
2016-04-06 0 1.350 1.340 1.370 1.340 1.400 4,486,000 6,094,320 1.3585 0.810 0.804 0.822 0.804 0.840 7,477,610 0.8150 -1.46%
2016-04-05 0 1.370 1.350 1.380 1.270 1.380 774,000 1,048,080 1.3541 0.822 0.810 0.828 0.762 0.828 1,290,163 0.8124 0.00%
2016-04-01 0 1.370 1.340 1.370 1.330 1.400 234,000 321,980 1.3760 0.822 0.804 0.822 0.798 0.840 390,049 0.8255 -2.14%
2016-03-31 0 1.400 1.400 1.410 1.400 1.410 790,000 1,106,120 1.4002 0.840 0.840 0.846 0.840 0.846 1,316,833 0.8400 0.00%
2016-03-30 0 1.400 1.400 1.410 1.400 1.410 208,000 291,400 1.4010 0.840 0.840 0.846 0.840 0.846 346,710 0.8405 -0.71%
2016-03-29 0 1.410 1.400 1.410 1.400 1.410 514,000 720,160 1.4011 0.846 0.840 0.846 0.840 0.846 856,775 0.8405 0.71%
2016-03-24 0 1.400 1.360 1.370 1.370 1.470 686,000 960,840 1.4006 0.840 0.816 0.822 0.822 0.882 1,143,478 0.8403 -2.78%
2016-03-23 0 1.440 1.420 1.440 1.320 1.450 2,261,000 3,107,850 1.3745 0.864 0.852 0.864 0.792 0.870 3,768,809 0.8246 2.13%
2016-03-22 0 1.410 1.400 1.420 1.330 1.410 1,664,000 2,297,680 1.3808 0.846 0.840 0.852 0.798 0.846 2,773,683 0.8284 6.02%
2016-03-21 0 1.330 1.330 1.350 1.300 1.350 354,000 472,660 1.3352 0.798 0.798 0.810 0.780 0.810 590,074 0.8010 2.31%
2016-03-18 0 1.300 1.300 1.320 1.280 1.300 168,000 218,800 1.3024 0.780 0.780 0.792 0.768 0.780 280,035 0.7813 1.56%
2016-03-17 0 1.280 1.280 1.300 1.270 1.320 114,000 148,280 1.3007 0.768 0.768 0.780 0.762 0.792 190,024 0.7803 0.79%
2016-03-16 0 1.270 1.260 1.280 1.240 1.330 196,000 252,400 1.2878 0.762 0.756 0.768 0.744 0.798 326,708 0.7726 -2.31%
2016-03-15 0 1.300 1.300 1.320 1.260 1.340 34,000 44,640 1.3129 0.780 0.780 0.792 0.756 0.804 56,674 0.7877 0.00%
2016-03-14 0 1.300 1.300 1.330 1.280 1.360 660,000 870,500 1.3189 0.780 0.780 0.798 0.768 0.816 1,100,139 0.7913 4.00%
2016-03-11 0 1.250 1.230 1.250 1.220 1.280 1,020,000 1,250,240 1.2257 0.750 0.738 0.750 0.732 0.768 1,700,214 0.7353 2.46%
2016-03-10 0 1.220 1.220 1.230 1.220 1.230 160,000 195,260 1.2204 0.732 0.732 0.738 0.732 0.738 266,700 0.7321 0.00%
2016-03-09 0 1.220 1.220 1.230 1.220 1.230 136,000 166,080 1.2212 0.732 0.732 0.738 0.732 0.738 226,695 0.7326 0.00%
2016-03-08 0 1.220 1.220 1.250 1.220 1.220 494,000 602,680 1.2200 0.732 0.732 0.750 0.732 0.732 823,437 0.7319 0.00%
2016-03-07 0 1.220 1.220 1.240 1.220 1.240 844,000 1,030,840 1.2214 0.732 0.732 0.744 0.732 0.744 1,406,844 0.7327 -0.81%
2016-03-04 0 1.230 1.230 1.240 1.200 1.250 900,000 1,106,620 1.2296 0.738 0.738 0.744 0.720 0.750 1,500,189 0.7377 1.65%
2016-03-03 0 1.210 1.190 1.210 1.190 1.210 794,000 949,860 1.1963 0.726 0.714 0.726 0.714 0.726 1,323,500 0.7177 1.68%
2016-03-02 0 1.190 1.190 1.210 1.150 1.210 2,150,000 2,540,560 1.1817 0.714 0.714 0.726 0.690 0.726 3,583,785 0.7089 2.59%
2016-03-01 0 1.160 1.150 1.180 1.100 1.200 408,000 470,180 1.1524 0.696 0.690 0.708 0.660 0.720 680,086 0.6914 0.87%
2016-02-29 0 1.150 1.110 1.130 1.070 1.230 924,000 1,025,400 1.1097 0.690 0.666 0.678 0.642 0.738 1,540,194 0.6658 -2.54%
2016-02-26 0 1.180 1.170 1.190 1.100 1.190 582,000 671,760 1.1542 0.708 0.702 0.714 0.660 0.714 970,122 0.6924 -3.28%
2016-02-25 0 1.220 1.190 1.220 1.160 1.300 1,646,000 2,064,760 1.2544 0.732 0.714 0.732 0.696 0.780 2,743,679 0.7526 -4.69%
2016-02-24 0 1.280 1.270 1.300 1.270 1.300 76,000 96,660 1.2718 0.768 0.762 0.780 0.762 0.780 126,683 0.7630 -2.29%
2016-02-23 0 1.310 1.280 1.340 1.260 1.310 3,942,000 5,006,720 1.2701 0.786 0.768 0.804 0.756 0.786 6,570,829 0.7620 2.34%
2016-02-22 0 1.280 1.280 1.290 1.260 1.330 1,080,000 1,373,140 1.2714 0.768 0.768 0.774 0.756 0.798 1,800,227 0.7628 0.00%
2016-02-19 0 1.280 1.280 1.300 1.250 1.340 3,010,000 3,915,640 1.3009 0.768 0.768 0.780 0.750 0.804 5,017,299 0.7804 4.92%
2016-02-18 0 1.220 1.220 1.240 1.190 1.260 3,170,000 3,870,340 1.2209 0.732 0.732 0.744 0.714 0.756 5,284,000 0.7325 4.27%
2016-02-17 0 1.170 1.170 1.180 1.060 1.240 6,068,000 7,195,960 1.1859 0.702 0.702 0.708 0.636 0.744 10,114,609 0.7114 14.71%
2016-02-16 0 1.020 1.020 1.030 0.990 1.020 1,490,000 1,514,260 1.0163 0.612 0.612 0.618 0.594 0.612 2,483,647 0.6097 3.03%
2016-02-15 0 0.990 0.990 1.020 0.980 1.020 936,000 947,920 1.0127 0.594 0.594 0.612 0.588 0.612 1,560,197 0.6076 3.13%
2016-02-12 0 0.960 0.950 1.050 0.920 1.050 1,366,000 1,340,700 0.9815 0.576 0.570 0.630 0.552 0.630 2,276,954 0.5888 -4.95%
2016-02-11 0 1.010 1.010 1.060 0.990 1.110 924,000 963,180 1.0424 0.606 0.606 0.636 0.594 0.666 1,540,194 0.6254 -14.41%
2016-02-05 0 1.180 1.160 1.180 1.150 1.250 882,000 1,049,060 1.1894 0.708 0.696 0.708 0.690 0.750 1,470,185 0.7136 2.61%
2016-02-04 0 1.150 1.140 1.150 1.130 1.170 392,000 449,340 1.1463 0.690 0.684 0.690 0.678 0.702 653,416 0.6877 0.00%
2016-02-03 0 1.150 1.130 1.150 1.120 1.200 892,000 1,023,220 1.1471 0.690 0.678 0.690 0.672 0.720 1,486,854 0.6882 -2.54%
2016-02-02 0 1.180 1.170 1.180 1.140 1.190 146,000 171,220 1.1727 0.708 0.702 0.708 0.684 0.714 243,364 0.7036 1.72%
2016-02-01 0 1.160 1.120 1.140 1.140 1.210 422,000 494,340 1.1714 0.696 0.672 0.684 0.684 0.726 703,422 0.7028 -4.13%
2016-01-29 0 1.210 1.160 1.210 1.160 1.220 1,178,000 1,407,520 1.1948 0.726 0.696 0.726 0.696 0.732 1,963,581 0.7168 2.54%
2016-01-28 0 1.180 1.170 1.220 1.180 1.320 522,000 637,020 1.2203 0.708 0.702 0.732 0.708 0.792 870,110 0.7321 -7.81%
2016-01-27 0 1.280 1.230 1.300 1.230 1.300 148,000 186,520 1.2603 0.768 0.738 0.780 0.738 0.780 246,698 0.7561 5.79%
2016-01-26 0 1.210 1.160 1.220 1.150 1.250 1,048,000 1,262,580 1.2048 0.726 0.696 0.732 0.690 0.750 1,746,887 0.7228 -6.92%
2016-01-25 0 1.300 1.230 1.310 1.250 1.300 40,000 51,000 1.2750 0.780 0.738 0.786 0.750 0.780 66,675 0.7649 4.00%
2016-01-22 0 1.250 1.270 1.280 1.150 1.290 1,856,000 2,306,620 1.2428 0.750 0.762 0.768 0.690 0.774 3,093,724 0.7456 1.63%
2016-01-21 0 1.230 1.240 1.270 1.190 1.370 2,810,000 3,467,060 1.2338 0.738 0.744 0.762 0.714 0.822 4,683,924 0.7402 -6.11%
2016-01-20 0 1.310 1.280 1.310 1.280 1.360 1,042,000 1,360,540 1.3057 0.786 0.768 0.786 0.768 0.816 1,736,886 0.7833 -3.68%
2016-01-19 0 1.360 1.340 1.370 1.280 1.370 928,000 1,233,760 1.3295 0.816 0.804 0.822 0.768 0.822 1,546,862 0.7976 4.62%
2016-01-18 0 1.300 1.290 1.310 1.250 1.400 1,884,000 2,460,700 1.3061 0.780 0.774 0.786 0.750 0.840 3,140,396 0.7836 -5.11%
2016-01-15 0 1.370 1.370 1.440 1.370 1.480 2,218,000 3,191,060 1.4387 0.822 0.822 0.864 0.822 0.888 3,697,133 0.8631 -2.84%
2016-01-14 0 1.410 1.410 1.420 1.360 1.420 320,000 448,620 1.4019 0.846 0.846 0.852 0.816 0.852 533,401 0.8411 -2.08%
2016-01-13 0 1.440 1.440 1.450 1.360 1.530 2,138,000 3,082,520 1.4418 0.864 0.864 0.870 0.816 0.918 3,563,783 0.8650 -1.37%
2016-01-12 0 1.460 1.460 1.480 1.440 1.600 2,672,000 3,974,200 1.4874 0.876 0.876 0.888 0.864 0.960 4,453,895 0.8923 -8.75%
2016-01-11 0 1.600 1.580 1.600 1.490 1.650 3,019,000 4,671,580 1.5474 0.960 0.948 0.960 0.894 0.990 5,032,301 0.9283 -4.76%
2016-01-08 0 1.680 1.680 1.700 1.650 1.710 1,138,000 1,916,440 1.6840 1.008 1.008 1.020 0.990 1.026 1,896,906 1.0103 -2.89%
2016-01-07 0 1.730 1.700 1.740 1.670 1.770 1,082,000 1,843,720 1.7040 1.038 1.020 1.044 1.002 1.062 1,803,561 1.0223 -4.95%
2016-01-06 0 1.820 1.810 1.830 1.810 1.830 28,000 50,880 1.8171 1.092 1.086 1.098 1.086 1.098 46,673 1.0901 1.11%
2016-01-05 0 1.800 1.800 1.820 1.760 1.870 456,000 826,420 1.8123 1.080 1.080 1.092 1.056 1.122 760,096 1.0873 -2.70%
2016-01-04 0 1.850 1.840 1.850 1.830 1.970 1,244,000 2,359,420 1.8966 1.110 1.104 1.110 1.098 1.182 2,073,595 1.1378 -7.50%
2015-12-31 0 2.000 1.970 1.990 1.850 2.070 7,944,000 15,757,940 1.9836 1.200 1.182 1.194 1.110 1.242 13,241,670 1.1900 5.26%
2015-12-30 0 1.900 1.900 1.910 1.870 1.950 916,000 1,734,280 1.8933 1.140 1.140 1.146 1.122 1.170 1,526,859 1.1358 -2.56%
2015-12-29 0 1.950 1.950 1.960 1.860 1.950 1,786,000 3,399,100 1.9032 1.170 1.170 1.176 1.116 1.170 2,977,042 1.1418 3.72%
2015-12-28 0 1.880 1.900 1.910 1.820 1.900 1,760,000 3,283,060 1.8654 1.128 1.140 1.146 1.092 1.140 2,933,703 1.1191 -1.05%
2015-12-24 0 1.900 1.900 1.910 1.850 1.940 1,626,000 3,096,200 1.9042 1.140 1.140 1.146 1.110 1.164 2,710,342 1.1424 2.70%
2015-12-23 0 1.850 1.820 1.850 1.760 1.850 1,994,000 3,638,640 1.8248 1.110 1.092 1.110 1.056 1.110 3,323,753 1.0947 1.09%
2015-12-22 0 1.830 1.810 1.830 1.710 1.830 3,430,000 6,147,540 1.7923 1.098 1.086 1.098 1.026 1.098 5,717,388 1.0752 0.55%
2015-12-21 0 1.820 1.780 1.820 1.740 1.820 1,460,000 2,616,260 1.7920 1.092 1.068 1.092 1.044 1.092 2,433,640 1.0750 -1.09%
2015-12-18 0 1.840 1.820 1.840 1.820 1.860 2,154,000 3,974,820 1.8453 1.104 1.092 1.104 1.092 1.116 3,590,453 1.1071 -1.08%
2015-12-17 0 1.860 1.860 1.870 1.810 1.910 1,904,000 3,538,700 1.8586 1.116 1.116 1.122 1.086 1.146 3,173,734 1.1150 -0.53%
2015-12-16 0 1.870 1.870 1.880 1.870 1.880 722,000 1,351,740 1.8722 1.122 1.122 1.128 1.122 1.128 1,203,485 1.1232 0.54%
2015-12-15 0 1.860 1.860 1.870 1.830 1.910 1,636,000 3,053,800 1.8666 1.116 1.116 1.122 1.098 1.146 2,727,011 1.1198 2.20%
2015-12-14 0 1.820 1.820 1.830 1.650 1.820 788,000 1,389,580 1.7634 1.092 1.092 1.098 0.990 1.092 1,313,499 1.0579 2.82%
2015-12-11 0 1.770 1.760 1.780 1.740 1.830 2,718,000 4,827,000 1.7759 1.062 1.056 1.068 1.044 1.098 4,530,571 1.0654 -1.67%
2015-12-10 0 1.800 1.800 1.810 1.790 1.840 1,898,000 3,422,100 1.8030 1.080 1.080 1.086 1.074 1.104 3,163,732 1.0817 -1.64%
2015-12-09 0 1.830 1.830 1.840 1.810 1.880 1,520,000 2,787,480 1.8339 1.098 1.098 1.104 1.086 1.128 2,533,653 1.1002 -3.17%
2015-12-08 0 1.890 1.880 1.890 1.790 1.890 4,406,000 8,050,780 1.8272 1.134 1.128 1.134 1.074 1.134 7,344,260 1.0962 0.00%
2015-12-07 0 1.890 1.880 1.890 1.800 1.890 3,154,000 5,902,500 1.8714 1.134 1.128 1.134 1.080 1.134 5,257,330 1.1227 -0.53%
2015-12-04 0 1.900 1.890 1.900 1.880 1.960 3,540,000 6,729,900 1.9011 1.140 1.134 1.140 1.128 1.176 5,900,744 1.1405 -1.55%
2015-12-03 0 1.930 1.920 1.940 1.710 2.010 28,558,000 54,271,240 1.9004 1.158 1.152 1.164 1.026 1.206 47,602,671 1.1401 11.56%
2015-12-02 0 1.730 1.720 1.730 1.590 1.740 7,774,000 13,021,260 1.6750 1.038 1.032 1.038 0.954 1.044 12,958,301 1.0049 8.12%
2015-12-01 0 1.600 1.590 1.600 1.560 1.680 13,797,000 22,157,610 1.6060 0.960 0.954 0.960 0.936 1.008 22,997,901 0.9635 1.27%
2015-11-30 0 1.580 1.580 1.590 1.570 1.710 7,192,000 11,649,180 1.6197 0.948 0.948 0.954 0.942 1.026 11,988,179 0.9717 -5.95%
2015-11-27 0 1.680 1.690 1.700 1.620 1.830 18,229,000 31,385,530 1.7217 1.008 1.014 1.020 0.972 1.098 30,385,499 1.0329 -4.55%
2015-11-26 0 1.760 1.750 1.760 1.730 1.900 15,434,000 27,622,200 1.7897 1.056 1.050 1.056 1.038 1.140 25,726,578 1.0737 -5.88%
2015-11-25 0 1.870 1.870 1.880 1.780 2.100 113,732,000 217,785,850 1.9149 1.122 1.122 1.128 1.068 1.260 189,577,244 1.1488

Webb-site Database - Powered By Linux Group

Back to top